33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 192500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 1722 |
| 3 | 20240627 | 192400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 4 | 20240627 | 192300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 5 | 20240627 | 192200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 6 | 20240627 | 192100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 7 | 20240627 | 192000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 8 | 20240627 | 191900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 9 | 20240627 | 191800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 10 | 20240627 | 191700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 11 | 20240627 | 191600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 12 | 20240627 | 191500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 13 | 20240627 | 191400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 14 | 20240627 | 191300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 15 | 20240627 | 191200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 16 | 20240627 | 191100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 17 | 20240627 | 191000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 18 | 20240627 | 190900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 19 | 20240627 | 190800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 20 | 20240627 | 190700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 21 | 20240627 | 190600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 22 | 20240627 | 190500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 23 | 20240627 | 190400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 24 | 20240627 | 190300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 25 | 20240627 | 190200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 26 | 20240627 | 190100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 27 | 20240627 | 190000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 28 | 20240627 | 185900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 29 | 20240627 | 185800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 30 | 20240627 | 185700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 31 | 20240627 | 185600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 32 | 20240627 | 185500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 1722 |
| 33 | 20240627 | 185400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 34 | 20240627 | 185300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 35 | 20240627 | 185200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 36 | 20240627 | 185100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 37 | 20240627 | 185000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 38 | 20240627 | 184900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 39 | 20240627 | 184800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 40 | 20240627 | 184700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 41 | 20240627 | 184600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 42 | 20240627 | 184500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 43 | 20240627 | 184400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 44 | 20240627 | 184300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 45 | 20240627 | 184200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 46 | 20240627 | 184100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 47 | 20240627 | 184000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 48 | 20240627 | 183900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 49 | 20240627 | 183800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 50 | 20240627 | 183700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 51 | 20240627 | 183600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 52 | 20240627 | 183500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 53 | 20240627 | 183400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 54 | 20240627 | 183300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 55 | 20240627 | 183200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 56 | 20240627 | 183100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 57 | 20240627 | 183000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 58 | 20240627 | 182900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 59 | 20240627 | 182800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 60 | 20240627 | 182700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 61 | 20240627 | 182600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 62 | 20240627 | 182500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 1722 |
| 63 | 20240627 | 182400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 64 | 20240627 | 182300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 65 | 20240627 | 182200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 66 | 20240627 | 182100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 67 | 20240627 | 182000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 68 | 20240627 | 181900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 69 | 20240627 | 181800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 70 | 20240627 | 181700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 71 | 20240627 | 181600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 72 | 20240627 | 181500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 73 | 20240627 | 181400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 74 | 20240627 | 181300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 75 | 20240627 | 181200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 76 | 20240627 | 181100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 77 | 20240627 | 181000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 78 | 20240627 | 180900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 79 | 20240627 | 180800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 80 | 20240627 | 180700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 81 | 20240627 | 180600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 82 | 20240627 | 180500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 83 | 20240627 | 180400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 84 | 20240627 | 180300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 85 | 20240627 | 180200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 86 | 20240627 | 180100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 87 | 20240627 | 180000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 88 | 20240627 | 175900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 89 | 20240627 | 175800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 90 | 20240627 | 175700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 91 | 20240627 | 175600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 92 | 20240627 | 175500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 1722 |
| 93 | 20240627 | 175400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 94 | 20240627 | 175300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 95 | 20240627 | 175200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 96 | 20240627 | 175100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 97 | 20240627 | 175000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 98 | 20240627 | 174900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 99 | 20240627 | 174800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 100 | 20240627 | 174700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 101 | 20240627 | 174600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 102 | 20240627 | 174500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 103 | 20240627 | 174400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 104 | 20240627 | 174300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 105 | 20240627 | 174200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 106 | 20240627 | 174100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 107 | 20240627 | 174000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 108 | 20240627 | 173900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 109 | 20240627 | 173800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 110 | 20240627 | 173700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 111 | 20240627 | 173600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 112 | 20240627 | 173500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 113 | 20240627 | 173400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 114 | 20240627 | 173300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 115 | 20240627 | 173200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 116 | 20240627 | 173100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 117 | 20240627 | 173000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 118 | 20240627 | 172900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 119 | 20240627 | 172800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 120 | 20240627 | 172700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 121 | 20240627 | 172600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 122 | 20240627 | 172500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 1722 |
| 123 | 20240627 | 172400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 124 | 20240627 | 172300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 125 | 20240627 | 172200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 126 | 20240627 | 172100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 127 | 20240627 | 172000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 128 | 20240627 | 171900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 129 | 20240627 | 171800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 130 | 20240627 | 171700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 131 | 20240627 | 171600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 132 | 20240627 | 171500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 133 | 20240627 | 171400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 134 | 20240627 | 171300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 135 | 20240627 | 171200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 136 | 20240627 | 171100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 137 | 20240627 | 171000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 138 | 20240627 | 170900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 139 | 20240627 | 170800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 140 | 20240627 | 170700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 141 | 20240627 | 170600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 142 | 20240627 | 170500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 143 | 20240627 | 170400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 144 | 20240627 | 170300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 145 | 20240627 | 170200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 146 | 20240627 | 170100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 147 | 20240627 | 170000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 148 | 20240627 | 165900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 149 | 20240627 | 165800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 150 | 20240627 | 165700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 151 | 20240627 | 165600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 152 | 20240627 | 165500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 1722 |
| 153 | 20240627 | 165400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 154 | 20240627 | 165300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 155 | 20240627 | 165200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 156 | 20240627 | 165100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 157 | 20240627 | 165000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 158 | 20240627 | 164900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 159 | 20240627 | 164800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 160 | 20240627 | 164700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 161 | 20240627 | 164600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 162 | 20240627 | 164500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 163 | 20240627 | 164400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 164 | 20240627 | 164300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 165 | 20240627 | 164200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 166 | 20240627 | 164100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 167 | 20240627 | 164000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 168 | 20240627 | 163900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 169 | 20240627 | 163800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 170 | 20240627 | 163700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 171 | 20240627 | 163600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 172 | 20240627 | 163500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 173 | 20240627 | 163400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 174 | 20240627 | 163300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 175 | 20240627 | 163200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 176 | 20240627 | 163100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 177 | 20240627 | 163000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 178 | 20240627 | 162900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 179 | 20240627 | 162800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 180 | 20240627 | 162700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 181 | 20240627 | 162600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 182 | 20240627 | 162500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 1722 |
| 183 | 20240627 | 162400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 184 | 20240627 | 162300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 185 | 20240627 | 162200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 186 | 20240627 | 162100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 187 | 20240627 | 162000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 188 | 20240627 | 161900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 189 | 20240627 | 161800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 190 | 20240627 | 161700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 191 | 20240627 | 161600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 192 | 20240627 | 161500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 193 | 20240627 | 161400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 194 | 20240627 | 161300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 195 | 20240627 | 161200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 196 | 20240627 | 161100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 197 | 20240627 | 161000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 198 | 20240627 | 160900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 199 | 20240627 | 160800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 200 | 20240627 | 160700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 201 | 20240627 | 160600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 202 | 20240627 | 160500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 203 | 20240627 | 160400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 204 | 20240627 | 160300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 205 | 20240627 | 160200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 206 | 20240627 | 160100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 207 | 20240627 | 160000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 208 | 20240627 | 155900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 209 | 20240627 | 155800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 210 | 20240627 | 155700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 211 | 20240627 | 155600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 212 | 20240627 | 155500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 1722 |
| 213 | 20240627 | 155400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 214 | 20240627 | 155300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 215 | 20240627 | 155200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 216 | 20240627 | 155100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 217 | 20240627 | 155000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 218 | 20240627 | 154900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 219 | 20240627 | 154800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 220 | 20240627 | 154700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 221 | 20240627 | 154600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 222 | 20240627 | 154500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 223 | 20240627 | 154400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 224 | 20240627 | 154300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 225 | 20240627 | 154200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 226 | 20240627 | 154100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 227 | 20240627 | 154000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 228 | 20240627 | 153900 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 229 | 20240627 | 153800 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 230 | 20240627 | 153700 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 231 | 20240627 | 153600 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 232 | 20240627 | 153500 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 233 | 20240627 | 153400 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 234 | 20240627 | 153300 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 235 | 20240627 | 153200 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 236 | 20240627 | 153100 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 0 |
| 237 | 20240627 | 153000 | 9004998100 | 76300 | 76300 | 76300 | 76300 | 1722 |
| 238 | 20240627 | 152900 | 8873609500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 239 | 20240627 | 152800 | 8873609500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 240 | 20240627 | 152700 | 8873609500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 241 | 20240627 | 152600 | 8873609500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 242 | 20240627 | 152500 | 8873609500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 243 | 20240627 | 152400 | 8873609500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 244 | 20240627 | 152300 | 8873609500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 245 | 20240627 | 152200 | 8873609500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 246 | 20240627 | 152100 | 8873609500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 247 | 20240627 | 152000 | 8873609500 | 76300 | 76300 | 76300 | 76300 | 0 |
| 248 | 20240627 | 151900 | 8873609500 | 76300 | 76200 | 76300 | 76100 | 81 |
| 249 | 20240627 | 151800 | 8867440000 | 76200 | 76200 | 76200 | 76100 | 74 |
| 250 | 20240627 | 151700 | 8861804600 | 76200 | 76100 | 76300 | 76000 | 388 |
| 251 | 20240627 | 151600 | 8832278200 | 76100 | 76100 | 76200 | 76100 | 509 |
| 252 | 20240627 | 151500 | 8793509600 | 76100 | 76200 | 76200 | 76000 | 490 |
| 253 | 20240627 | 151400 | 8756220100 | 76100 | 76100 | 76200 | 76000 | 849 |
| 254 | 20240627 | 151300 | 8691611100 | 76000 | 76200 | 76200 | 76000 | 448 |
| 255 | 20240627 | 151200 | 8657526000 | 76200 | 76100 | 76200 | 76000 | 443 |
| 256 | 20240627 | 151100 | 8623826000 | 76200 | 76200 | 76300 | 76000 | 763 |
| 257 | 20240627 | 151000 | 8565735600 | 76200 | 76100 | 76200 | 76000 | 577 |
| 258 | 20240627 | 150900 | 8521803800 | 76000 | 76200 | 76300 | 76000 | 537 |
| 259 | 20240627 | 150800 | 8480953900 | 76100 | 76200 | 76300 | 76000 | 533 |
| 260 | 20240627 | 150700 | 8440349000 | 76200 | 76100 | 76200 | 76100 | 595 |
| 261 | 20240627 | 150600 | 8395033900 | 76100 | 76100 | 76200 | 76000 | 616 |
| 262 | 20240627 | 150500 | 8348182600 | 76100 | 76000 | 76200 | 75900 | 589 |
| 263 | 20240627 | 150400 | 8303402700 | 75900 | 76100 | 76100 | 75900 | 476 |
| 264 | 20240627 | 150300 | 8267210900 | 76100 | 76000 | 76100 | 75900 | 661 |
| 265 | 20240627 | 150200 | 8216964400 | 76000 | 76100 | 76100 | 76000 | 428 |
| 266 | 20240627 | 150100 | 8184427000 | 76200 | 76000 | 76200 | 75900 | 555 |
| 267 | 20240627 | 150000 | 8142234900 | 75900 | 76000 | 76100 | 75900 | 771 |
| 268 | 20240627 | 145900 | 8083625400 | 76000 | 76000 | 76100 | 76000 | 547 |
| 269 | 20240627 | 145800 | 8042046100 | 76000 | 76000 | 76100 | 76000 | 535 |
| 270 | 20240627 | 145700 | 8001383200 | 76000 | 76000 | 76000 | 76000 | 470 |
| 271 | 20240627 | 145600 | 7965663200 | 76000 | 76100 | 76100 | 76000 | 465 |
| 272 | 20240627 | 145500 | 7930320800 | 76000 | 76000 | 76100 | 75900 | 1336 |
| 273 | 20240627 | 145400 | 7828772800 | 76000 | 76000 | 76100 | 76000 | 671 |
| 274 | 20240627 | 145300 | 7777776300 | 76000 | 76000 | 76100 | 76000 | 448 |
| 275 | 20240627 | 145200 | 7743726600 | 76000 | 76000 | 76100 | 76000 | 634 |
| 276 | 20240627 | 145100 | 7695542400 | 76100 | 76000 | 76200 | 76000 | 657 |
| 277 | 20240627 | 145000 | 7645593400 | 76000 | 76000 | 76100 | 76000 | 653 |
| 278 | 20240627 | 144900 | 7595964800 | 76000 | 76100 | 76100 | 76000 | 666 |
| 279 | 20240627 | 144800 | 7545331400 | 76000 | 76100 | 76100 | 76000 | 431 |
| 280 | 20240627 | 144700 | 7512573800 | 76100 | 76000 | 76100 | 76000 | 608 |
| 281 | 20240627 | 144600 | 7466349000 | 76000 | 76100 | 76200 | 76000 | 611 |
| 282 | 20240627 | 144500 | 7419897900 | 76100 | 76000 | 76100 | 76000 | 541 |
| 283 | 20240627 | 144400 | 7378748200 | 76000 | 76100 | 76100 | 76000 | 599 |
| 284 | 20240627 | 144300 | 7333213000 | 76100 | 76000 | 76100 | 76000 | 594 |
| 285 | 20240627 | 144200 | 7288067800 | 76000 | 76100 | 76100 | 76000 | 655 |
| 286 | 20240627 | 144100 | 7238270300 | 76000 | 76000 | 76000 | 76000 | 563 |
| 287 | 20240627 | 144000 | 7195482300 | 76000 | 76100 | 76200 | 76000 | 398 |
| 288 | 20240627 | 143900 | 7165205200 | 76100 | 76000 | 76100 | 76000 | 861 |
| 289 | 20240627 | 143800 | 7099753600 | 76000 | 76000 | 76200 | 76000 | 523 |
| 290 | 20240627 | 143700 | 7059976600 | 76100 | 76100 | 76100 | 76000 | 577 |
| 291 | 20240627 | 143600 | 7016106800 | 76100 | 76100 | 76200 | 76100 | 796 |
| 292 | 20240627 | 143500 | 6955531100 | 76100 | 76100 | 76100 | 76100 | 457 |
| 293 | 20240627 | 143400 | 6920753400 | 76100 | 76100 | 76200 | 76100 | 627 |
| 294 | 20240627 | 143300 | 6873038300 | 76100 | 76100 | 76200 | 76100 | 625 |
| 295 | 20240627 | 143200 | 6825475400 | 76100 | 76200 | 76200 | 76100 | 478 |
| 296 | 20240627 | 143100 | 6789096000 | 76200 | 76200 | 76200 | 76100 | 1274 |
| 297 | 20240627 | 143000 | 6692038500 | 76200 | 76200 | 76300 | 76200 | 509 |
| 298 | 20240627 | 142900 | 6653252500 | 76200 | 76200 | 76300 | 76200 | 778 |
| 299 | 20240627 | 142800 | 6593948300 | 76200 | 76300 | 76500 | 76200 | 637 |
| 300 | 20240627 | 142700 | 6545391100 | 76200 | 76300 | 76300 | 76200 | 515 |
| 301 | 20240627 | 142600 | 6506145900 | 76300 | 76200 | 76300 | 76200 | 513 |
| 302 | 20240627 | 142500 | 6467037500 | 76200 | 76200 | 76500 | 76200 | 700 |
| 303 | 20240627 | 142400 | 6413650600 | 76200 | 76300 | 76300 | 76200 | 535 |
| 304 | 20240627 | 142300 | 6372863300 | 76300 | 76300 | 76400 | 76300 | 640 |
| 305 | 20240627 | 142200 | 6324031200 | 76300 | 76300 | 76300 | 76300 | 346 |
| 306 | 20240627 | 142100 | 6297631400 | 76300 | 76300 | 76400 | 76300 | 279 |
| 307 | 20240627 | 142000 | 6276335100 | 76300 | 76300 | 76400 | 76300 | 366 |
| 308 | 20240627 | 141900 | 6248389900 | 76400 | 76300 | 76500 | 76300 | 369 |
| 309 | 20240627 | 141800 | 6220213700 | 76300 | 76300 | 76400 | 76300 | 439 |
| 310 | 20240627 | 141700 | 6186698000 | 76300 | 76300 | 76400 | 76300 | 573 |
| 311 | 20240627 | 141600 | 6142968600 | 76400 | 76300 | 76500 | 76300 | 638 |
| 312 | 20240627 | 141500 | 6094238500 | 76400 | 76300 | 76400 | 76300 | 477 |
| 313 | 20240627 | 141400 | 6057843200 | 76300 | 76300 | 76400 | 76300 | 461 |
| 314 | 20240627 | 141300 | 6022665100 | 76300 | 76400 | 76400 | 76300 | 539 |
| 315 | 20240627 | 141200 | 5981532300 | 76300 | 76400 | 76400 | 76300 | 1398 |
| 316 | 20240627 | 141100 | 5874766400 | 76400 | 76400 | 76400 | 76400 | 385 |
| 317 | 20240627 | 141000 | 5845352400 | 76400 | 76500 | 76500 | 76400 | 259 |
| 318 | 20240627 | 140900 | 5825564600 | 76400 | 76500 | 76500 | 76400 | 1751 |
| 319 | 20240627 | 140800 | 5691787500 | 76400 | 76400 | 76500 | 76400 | 342 |
| 320 | 20240627 | 140700 | 5665658500 | 76400 | 76500 | 76500 | 76400 | 221 |
| 321 | 20240627 | 140600 | 5648769800 | 76400 | 76400 | 76500 | 76400 | 556 |
| 322 | 20240627 | 140500 | 5606282400 | 76400 | 76400 | 76500 | 76400 | 317 |
| 323 | 20240627 | 140400 | 5582063500 | 76500 | 76400 | 76500 | 76400 | 1068 |
| 324 | 20240627 | 140300 | 5500468200 | 76400 | 76500 | 76500 | 76400 | 269 |
| 325 | 20240627 | 140200 | 5479912700 | 76500 | 76400 | 76600 | 76400 | 635 |
| 326 | 20240627 | 140100 | 5431330800 | 76400 | 76500 | 76500 | 76400 | 155 |
| 327 | 20240627 | 140000 | 5419485800 | 76500 | 76400 | 76500 | 76400 | 293 |
| 328 | 20240627 | 135900 | 5397099500 | 76400 | 76400 | 76400 | 76400 | 166 |
| 329 | 20240627 | 135800 | 5384417100 | 76400 | 76400 | 76400 | 76400 | 174 |
| 330 | 20240627 | 135700 | 5371123500 | 76400 | 76400 | 76500 | 76400 | 59 |
| 331 | 20240627 | 135600 | 5366615700 | 76400 | 76300 | 76500 | 76300 | 507 |
| 332 | 20240627 | 135500 | 5327884100 | 76400 | 76400 | 76400 | 76300 | 196 |
| 333 | 20240627 | 135400 | 5312928500 | 76300 | 76300 | 76400 | 76300 | 256 |
| 334 | 20240627 | 135300 | 5293389500 | 76300 | 76400 | 76400 | 76300 | 922 |
| 335 | 20240627 | 135200 | 5223040100 | 76300 | 76300 | 76300 | 76300 | 167 |
| 336 | 20240627 | 135100 | 5210298000 | 76300 | 76400 | 76400 | 76300 | 473 |
| 337 | 20240627 | 135000 | 5174203500 | 76300 | 76400 | 76500 | 76300 | 324 |
| 338 | 20240627 | 134900 | 5149448400 | 76400 | 76400 | 76400 | 76400 | 154 |
| 339 | 20240627 | 134800 | 5137682800 | 76400 | 76400 | 76400 | 76400 | 34 |
| 340 | 20240627 | 134700 | 5135085200 | 76400 | 76400 | 76500 | 76400 | 226 |
| 341 | 20240627 | 134600 | 5117818500 | 76400 | 76400 | 76400 | 76400 | 125 |
| 342 | 20240627 | 134500 | 5108268500 | 76500 | 76400 | 76500 | 76400 | 135 |
| 343 | 20240627 | 134400 | 5097953400 | 76300 | 76300 | 76400 | 76300 | 185 |
| 344 | 20240627 | 134300 | 5083831000 | 76300 | 76400 | 76500 | 76300 | 67 |
| 345 | 20240627 | 134200 | 5078713800 | 76400 | 76300 | 76400 | 76300 | 280 |
| 346 | 20240627 | 134100 | 5057338300 | 76400 | 76300 | 76400 | 76300 | 1112 |
| 347 | 20240627 | 134000 | 4972384000 | 76600 | 76400 | 76600 | 76400 | 1189 |
| 348 | 20240627 | 133900 | 4881534500 | 76400 | 76400 | 76500 | 76400 | 97 |
| 349 | 20240627 | 133800 | 4874123600 | 76400 | 76600 | 76600 | 76400 | 7566 |
| 350 | 20240627 | 133700 | 4295388500 | 76600 | 76600 | 76600 | 76500 | 156 |
| 351 | 20240627 | 133600 | 4283453200 | 76600 | 76500 | 76600 | 76500 | 156 |
| 352 | 20240627 | 133500 | 4271518900 | 76500 | 76500 | 76500 | 76500 | 179 |
| 353 | 20240627 | 133400 | 4257825400 | 76500 | 76500 | 76500 | 76500 | 91 |
| 354 | 20240627 | 133300 | 4250863900 | 76500 | 76500 | 76500 | 76500 | 113 |
| 355 | 20240627 | 133200 | 4242219400 | 76500 | 76500 | 76600 | 76500 | 146 |
| 356 | 20240627 | 133100 | 4231050100 | 76500 | 76500 | 76500 | 76500 | 162 |
| 357 | 20240627 | 133000 | 4218657100 | 76500 | 76500 | 76600 | 76500 | 194 |
| 358 | 20240627 | 132900 | 4203808000 | 76500 | 76500 | 76600 | 76500 | 75 |
| 359 | 20240627 | 132800 | 4198068400 | 76500 | 76500 | 76600 | 76500 | 212 |
| 360 | 20240627 | 132700 | 4181848300 | 76500 | 76500 | 76600 | 76500 | 174 |
| 361 | 20240627 | 132600 | 4168535100 | 76500 | 76500 | 76500 | 76500 | 227 |
| 362 | 20240627 | 132500 | 4151169600 | 76500 | 76500 | 76600 | 76500 | 130 |
| 363 | 20240627 | 132400 | 4141217300 | 76500 | 76500 | 76500 | 76500 | 153 |
| 364 | 20240627 | 132300 | 4129512800 | 76500 | 76600 | 76600 | 76500 | 224 |
| 365 | 20240627 | 132200 | 4112373000 | 76500 | 76600 | 76600 | 76500 | 210 |
| 366 | 20240627 | 132100 | 4096297400 | 76500 | 76600 | 76700 | 76500 | 1671 |
| 367 | 20240627 | 132000 | 3968300900 | 76600 | 76700 | 76800 | 76600 | 343 |
| 368 | 20240627 | 131900 | 3942007900 | 76700 | 76700 | 76700 | 76700 | 101 |
| 369 | 20240627 | 131800 | 3934261200 | 76700 | 76700 | 76700 | 76700 | 145 |
| 370 | 20240627 | 131700 | 3923139700 | 76700 | 76700 | 76900 | 76700 | 260 |
| 371 | 20240627 | 131600 | 3903187300 | 76700 | 76700 | 76800 | 76700 | 127 |
| 372 | 20240627 | 131500 | 3893446100 | 76800 | 76700 | 76800 | 76600 | 159 |
| 373 | 20240627 | 131400 | 3881254200 | 76700 | 76700 | 76800 | 76600 | 454 |
| 374 | 20240627 | 131300 | 3846450000 | 76600 | 76600 | 76700 | 76600 | 149 |
| 375 | 20240627 | 131200 | 3835032900 | 76600 | 76700 | 76700 | 76600 | 180 |
| 376 | 20240627 | 131100 | 3821243400 | 76700 | 76600 | 76700 | 76600 | 88 |
| 377 | 20240627 | 131000 | 3814494000 | 76600 | 76700 | 76800 | 76600 | 168 |
| 378 | 20240627 | 130900 | 3801616800 | 76700 | 76700 | 76800 | 76700 | 68 |
| 379 | 20240627 | 130800 | 3796400300 | 76700 | 76700 | 76700 | 76600 | 69 |
| 380 | 20240627 | 130700 | 3791108200 | 76700 | 76700 | 76700 | 76700 | 52 |
| 381 | 20240627 | 130600 | 3787119800 | 76800 | 76600 | 76800 | 76600 | 212 |
| 382 | 20240627 | 130500 | 3770859200 | 76600 | 76700 | 76700 | 76600 | 12 |
| 383 | 20240627 | 130400 | 3769939000 | 76700 | 76600 | 76700 | 76600 | 158 |
| 384 | 20240627 | 130300 | 3757828700 | 76600 | 76600 | 76600 | 76600 | 3 |
| 385 | 20240627 | 130200 | 3757598900 | 76600 | 76700 | 76700 | 76600 | 190 |
| 386 | 20240627 | 130100 | 3743041100 | 76700 | 76600 | 76700 | 76600 | 87 |
| 387 | 20240627 | 130000 | 3736373300 | 76600 | 76600 | 76600 | 76600 | 29 |
| 388 | 20240627 | 125900 | 3734151900 | 76600 | 76500 | 76600 | 76500 | 180 |
| 389 | 20240627 | 125800 | 3720368900 | 76600 | 76600 | 76600 | 76600 | 532 |
| 390 | 20240627 | 125700 | 3679617700 | 76600 | 76600 | 76700 | 76600 | 34 |
| 391 | 20240627 | 125600 | 3677013200 | 76700 | 76600 | 76700 | 76600 | 72 |
| 392 | 20240627 | 125500 | 3671497900 | 76700 | 76600 | 76700 | 76600 | 12 |
| 393 | 20240627 | 125400 | 3670577600 | 76700 | 76800 | 76800 | 76700 | 51 |
| 394 | 20240627 | 125300 | 3666663900 | 76700 | 76800 | 76800 | 76700 | 216 |
| 395 | 20240627 | 125200 | 3650078100 | 76800 | 76800 | 76800 | 76800 | 4 |
| 396 | 20240627 | 125100 | 3649770900 | 76800 | 76800 | 76900 | 76700 | 131 |
| 397 | 20240627 | 125000 | 3639711200 | 76800 | 76700 | 76900 | 76700 | 193 |
| 398 | 20240627 | 124900 | 3624889300 | 76700 | 76600 | 76700 | 76600 | 42 |
| 399 | 20240627 | 124800 | 3621671800 | 76600 | 76600 | 76600 | 76600 | 75 |
| 400 | 20240627 | 124700 | 3615926800 | 76700 | 76600 | 76700 | 76600 | 15 |
| 401 | 20240627 | 124600 | 3614776500 | 76600 | 76700 | 76700 | 76600 | 7 |
| 402 | 20240627 | 124500 | 3614239800 | 76600 | 76700 | 76800 | 76600 | 121 |
| 403 | 20240627 | 124400 | 3604965400 | 76700 | 76700 | 76700 | 76600 | 62 |
| 404 | 20240627 | 124300 | 3600210200 | 76700 | 76700 | 76700 | 76600 | 81 |
| 405 | 20240627 | 124200 | 3593999400 | 76600 | 76600 | 76700 | 76600 | 83 |
| 406 | 20240627 | 124100 | 3587637200 | 76700 | 76700 | 76700 | 76600 | 103 |
| 407 | 20240627 | 124000 | 3579738300 | 76600 | 76700 | 76700 | 76600 | 139 |
| 408 | 20240627 | 123900 | 3569087800 | 76600 | 76600 | 76700 | 76600 | 38 |
| 409 | 20240627 | 123800 | 3566176800 | 76700 | 76600 | 76700 | 76600 | 86 |
| 410 | 20240627 | 123700 | 3559585200 | 76600 | 76700 | 76700 | 76600 | 79 |
| 411 | 20240627 | 123600 | 3553532100 | 76600 | 76600 | 76600 | 76600 | 36 |
| 412 | 20240627 | 123500 | 3550774500 | 76600 | 76600 | 76600 | 76600 | 49 |
| 413 | 20240627 | 123400 | 3547021100 | 76600 | 76600 | 76700 | 76600 | 83 |
| 414 | 20240627 | 123300 | 3540663100 | 76500 | 76800 | 76800 | 76500 | 7 |
| 415 | 20240627 | 123200 | 3540127100 | 76800 | 76700 | 76900 | 76600 | 911 |
| 416 | 20240627 | 123100 | 3470209200 | 76600 | 76600 | 76700 | 76600 | 140 |
| 417 | 20240627 | 123000 | 3459479100 | 76700 | 76600 | 76700 | 76600 | 142 |
| 418 | 20240627 | 122900 | 3448589900 | 76600 | 76600 | 76600 | 76600 | 72 |
| 419 | 20240627 | 122800 | 3443074700 | 76600 | 76600 | 76600 | 76600 | 31 |
| 420 | 20240627 | 122700 | 3440700100 | 76600 | 76500 | 76600 | 76500 | 147 |
| 421 | 20240627 | 122600 | 3429442000 | 76500 | 76600 | 76600 | 76500 | 112 |
| 422 | 20240627 | 122500 | 3420870000 | 76500 | 76500 | 76600 | 76500 | 37 |
| 423 | 20240627 | 122400 | 3418039200 | 76500 | 76500 | 76500 | 76400 | 76 |
| 424 | 20240627 | 122300 | 3412225400 | 76500 | 76500 | 76500 | 76500 | 14 |
| 425 | 20240627 | 122200 | 3411154400 | 76500 | 76400 | 76600 | 76400 | 106 |
| 426 | 20240627 | 122100 | 3403046000 | 76400 | 76400 | 76500 | 76400 | 75 |
| 427 | 20240627 | 122000 | 3397314700 | 76400 | 76400 | 76500 | 76400 | 1253 |
| 428 | 20240627 | 121900 | 3301584900 | 76500 | 76500 | 76500 | 76500 | 43 |
| 429 | 20240627 | 121800 | 3298295400 | 76500 | 76500 | 76600 | 76400 | 187 |
| 430 | 20240627 | 121700 | 3283989500 | 76500 | 76500 | 76500 | 76500 | 63 |
| 431 | 20240627 | 121600 | 3279170000 | 76600 | 76500 | 76600 | 76500 | 139 |
| 432 | 20240627 | 121500 | 3268532500 | 76500 | 76500 | 76500 | 76500 | 0 |
| 433 | 20240627 | 121400 | 3268532500 | 76500 | 76500 | 76500 | 76400 | 52 |
| 434 | 20240627 | 121300 | 3264554800 | 76500 | 76600 | 76600 | 76500 | 115 |
| 435 | 20240627 | 121200 | 3255751600 | 76500 | 76600 | 76600 | 76500 | 17 |
| 436 | 20240627 | 121100 | 3254451000 | 76500 | 76500 | 76500 | 76400 | 79 |
| 437 | 20240627 | 121000 | 3248407700 | 76400 | 76600 | 76600 | 76400 | 384 |
| 438 | 20240627 | 120900 | 3219035000 | 76500 | 76500 | 76500 | 76500 | 189 |
| 439 | 20240627 | 120800 | 3204576500 | 76500 | 76600 | 76600 | 76500 | 44 |
| 440 | 20240627 | 120700 | 3201208400 | 76500 | 76500 | 76600 | 76500 | 73 |
| 441 | 20240627 | 120600 | 3195622500 | 76500 | 76500 | 76500 | 76500 | 33 |
| 442 | 20240627 | 120500 | 3193098000 | 76600 | 76500 | 76600 | 76500 | 71 |
| 443 | 20240627 | 120400 | 3187665300 | 76500 | 76500 | 76500 | 76500 | 60 |
| 444 | 20240627 | 120300 | 3183075300 | 76500 | 76600 | 76600 | 76500 | 33 |
| 445 | 20240627 | 120200 | 3180550700 | 76500 | 76500 | 76600 | 76500 | 783 |
| 446 | 20240627 | 120100 | 3120651100 | 76500 | 76600 | 76700 | 76500 | 102 |
| 447 | 20240627 | 120000 | 3112843300 | 76600 | 76600 | 76600 | 76600 | 56 |
| 448 | 20240627 | 115900 | 3108553700 | 76500 | 76600 | 76600 | 76500 | 468 |
| 449 | 20240627 | 115800 | 3072748500 | 76600 | 76600 | 76600 | 76500 | 115 |
| 450 | 20240627 | 115700 | 3063944900 | 76600 | 76600 | 76600 | 76500 | 208 |
| 451 | 20240627 | 115600 | 3048020400 | 76600 | 76600 | 76600 | 76500 | 269 |
| 452 | 20240627 | 115500 | 3027441200 | 76600 | 76500 | 76600 | 76500 | 94 |
| 453 | 20240627 | 115400 | 3020244900 | 76600 | 76500 | 76600 | 76500 | 470 |
| 454 | 20240627 | 115300 | 2984257800 | 76600 | 76600 | 76600 | 76500 | 856 |
| 455 | 20240627 | 115200 | 2918688700 | 76600 | 76600 | 76600 | 76600 | 39 |
| 456 | 20240627 | 115100 | 2915701300 | 76700 | 76600 | 76700 | 76600 | 179 |
| 457 | 20240627 | 115000 | 2901988600 | 76600 | 76600 | 76600 | 76600 | 41 |
| 458 | 20240627 | 114900 | 2898848000 | 76600 | 76600 | 76700 | 76600 | 112 |
| 459 | 20240627 | 114800 | 2890266000 | 76600 | 76600 | 76600 | 76600 | 235 |
| 460 | 20240627 | 114700 | 2872265000 | 76700 | 76600 | 76700 | 76600 | 41 |
| 461 | 20240627 | 114600 | 2869124200 | 76600 | 76700 | 76700 | 76600 | 242 |
| 462 | 20240627 | 114500 | 2850586900 | 76600 | 76700 | 76700 | 76600 | 274 |
| 463 | 20240627 | 114400 | 2829597200 | 76700 | 76600 | 76700 | 76600 | 59 |
| 464 | 20240627 | 114300 | 2825075700 | 76600 | 76600 | 76700 | 76600 | 81 |
| 465 | 20240627 | 114200 | 2818870900 | 76600 | 76700 | 76700 | 76600 | 44 |
| 466 | 20240627 | 114100 | 2815499900 | 76600 | 76600 | 76600 | 76600 | 145 |
| 467 | 20240627 | 114000 | 2804392900 | 76600 | 76700 | 76700 | 76600 | 85 |
| 468 | 20240627 | 113900 | 2797877200 | 76600 | 76700 | 76700 | 76600 | 54 |
| 469 | 20240627 | 113800 | 2793739500 | 76600 | 76600 | 76600 | 76600 | 83 |
| 470 | 20240627 | 113700 | 2787381700 | 76700 | 76700 | 76700 | 76600 | 97 |
| 471 | 20240627 | 113600 | 2779950700 | 76600 | 76700 | 76700 | 76600 | 47 |
| 472 | 20240627 | 113500 | 2776349100 | 76600 | 76600 | 76700 | 76600 | 91 |
| 473 | 20240627 | 113400 | 2769378000 | 76700 | 76600 | 76700 | 76600 | 49 |
| 474 | 20240627 | 113300 | 2765623300 | 76600 | 76600 | 76700 | 76600 | 98 |
| 475 | 20240627 | 113200 | 2758116400 | 76600 | 76600 | 76700 | 76600 | 17 |
| 476 | 20240627 | 113100 | 2756814100 | 76600 | 76600 | 76700 | 76600 | 2277 |
| 477 | 20240627 | 113000 | 2582385200 | 76700 | 76600 | 76700 | 76600 | 104 |
| 478 | 20240627 | 112900 | 2574418200 | 76600 | 76600 | 76700 | 76600 | 156 |
| 479 | 20240627 | 112800 | 2562457400 | 76600 | 76600 | 76700 | 76600 | 57 |
| 480 | 20240627 | 112700 | 2558089700 | 76600 | 76800 | 76800 | 76600 | 511 |
| 481 | 20240627 | 112600 | 2518900600 | 76700 | 76800 | 76800 | 76700 | 444 |
| 482 | 20240627 | 112500 | 2484844800 | 76700 | 76700 | 76800 | 76700 | 108 |
| 483 | 20240627 | 112400 | 2476554200 | 76700 | 76700 | 76700 | 76700 | 86 |
| 484 | 20240627 | 112300 | 2469958000 | 76700 | 76700 | 76800 | 76700 | 41 |
| 485 | 20240627 | 112200 | 2466813000 | 76700 | 76700 | 76800 | 76700 | 135 |
| 486 | 20240627 | 112100 | 2456451400 | 76700 | 76700 | 76800 | 76700 | 42 |
| 487 | 20240627 | 112000 | 2453229500 | 76700 | 76700 | 76700 | 76700 | 38 |
| 488 | 20240627 | 111900 | 2450314900 | 76700 | 76800 | 76800 | 76700 | 127 |
| 489 | 20240627 | 111800 | 2440573900 | 76700 | 76700 | 76700 | 76700 | 56 |
| 490 | 20240627 | 111700 | 2436278700 | 76700 | 76800 | 76800 | 76700 | 192 |
| 491 | 20240627 | 111600 | 2421535600 | 76800 | 76800 | 76800 | 76700 | 112 |
| 492 | 20240627 | 111500 | 2412944700 | 76700 | 76800 | 76800 | 76700 | 47 |
| 493 | 20240627 | 111400 | 2409338800 | 76700 | 76700 | 76800 | 76700 | 90 |
| 494 | 20240627 | 111300 | 2402435700 | 76700 | 76700 | 76800 | 76700 | 38 |
| 495 | 20240627 | 111200 | 2399521000 | 76700 | 76700 | 76800 | 76700 | 42 |
| 496 | 20240627 | 111100 | 2396299400 | 76700 | 76800 | 76800 | 76700 | 79 |
| 497 | 20240627 | 111000 | 2390239800 | 76700 | 76900 | 76900 | 76700 | 365 |
| 498 | 20240627 | 110900 | 2362212500 | 76800 | 76800 | 76900 | 76800 | 30 |
| 499 | 20240627 | 110800 | 2359908200 | 76800 | 76800 | 76900 | 76800 | 88 |
| 500 | 20240627 | 110700 | 2353149600 | 76800 | 76800 | 76800 | 76800 | 34 |
| 501 | 20240627 | 110600 | 2350538400 | 76800 | 76900 | 76900 | 76800 | 141 |
| 502 | 20240627 | 110500 | 2339709200 | 76800 | 76800 | 76800 | 76800 | 19 |
| 503 | 20240627 | 110400 | 2338250000 | 76800 | 76800 | 76800 | 76800 | 7 |
| 504 | 20240627 | 110300 | 2337712400 | 76800 | 76800 | 76800 | 76800 | 131 |
| 505 | 20240627 | 110200 | 2327651600 | 76800 | 76800 | 76800 | 76700 | 84 |
| 506 | 20240627 | 110100 | 2321200600 | 76700 | 76700 | 76800 | 76700 | 36 |
| 507 | 20240627 | 110000 | 2318439300 | 76700 | 76700 | 76700 | 76700 | 81 |
| 508 | 20240627 | 105900 | 2312226600 | 76700 | 76800 | 76800 | 76700 | 43 |
| 509 | 20240627 | 105800 | 2308928000 | 76700 | 76700 | 76800 | 76700 | 80 |
| 510 | 20240627 | 105700 | 2302791700 | 76700 | 76700 | 76700 | 76700 | 42 |
| 511 | 20240627 | 105600 | 2299570300 | 76700 | 76700 | 76700 | 76700 | 101 |
| 512 | 20240627 | 105500 | 2291823600 | 76700 | 76800 | 76800 | 76700 | 134 |
| 513 | 20240627 | 105400 | 2281537600 | 76700 | 76700 | 76700 | 76700 | 37 |
| 514 | 20240627 | 105300 | 2278699700 | 76700 | 76700 | 76700 | 76700 | 3 |
| 515 | 20240627 | 105200 | 2278469600 | 76700 | 76700 | 76800 | 76700 | 89 |
| 516 | 20240627 | 105100 | 2271640800 | 76600 | 76600 | 76900 | 76600 | 518 |
| 517 | 20240627 | 105000 | 2231839600 | 76700 | 76800 | 76800 | 76700 | 361 |
| 518 | 20240627 | 104900 | 2204135600 | 76900 | 77000 | 77000 | 76900 | 161 |
| 519 | 20240627 | 104800 | 2191738700 | 76800 | 76800 | 76900 | 76800 | 140 |
| 520 | 20240627 | 104700 | 2180980800 | 76800 | 76700 | 76800 | 76700 | 142 |
| 521 | 20240627 | 104600 | 2170082900 | 76800 | 76800 | 76800 | 76700 | 35 |
| 522 | 20240627 | 104500 | 2167398200 | 76800 | 76700 | 76800 | 76700 | 25 |
| 523 | 20240627 | 104400 | 2165480300 | 76700 | 76900 | 76900 | 76700 | 118 |
| 524 | 20240627 | 104300 | 2156419500 | 76800 | 76800 | 76900 | 76800 | 38 |
| 525 | 20240627 | 104200 | 2153501000 | 77000 | 76600 | 77000 | 76600 | 529 |
| 526 | 20240627 | 104100 | 2112852300 | 76600 | 76700 | 76700 | 76600 | 405 |
| 527 | 20240627 | 104000 | 2081793500 | 76700 | 76600 | 76700 | 76600 | 42 |
| 528 | 20240627 | 103900 | 2078575600 | 76600 | 76700 | 76700 | 76600 | 149 |
| 529 | 20240627 | 103800 | 2067161000 | 76700 | 76600 | 76700 | 76600 | 38 |
| 530 | 20240627 | 103700 | 2064248000 | 76700 | 76800 | 76800 | 76600 | 1714 |
| 531 | 20240627 | 103600 | 1932667100 | 76800 | 76800 | 76900 | 76800 | 83 |
| 532 | 20240627 | 103500 | 1926291600 | 76900 | 76800 | 76900 | 76800 | 4 |
| 533 | 20240627 | 103400 | 1925984100 | 76800 | 76900 | 76900 | 76800 | 54 |
| 534 | 20240627 | 103300 | 1921831600 | 76900 | 76800 | 76900 | 76800 | 275 |
| 535 | 20240627 | 103200 | 1900695000 | 76900 | 76900 | 76900 | 76800 | 509 |
| 536 | 20240627 | 103100 | 1861564900 | 76900 | 76900 | 77000 | 76900 | 51 |
| 537 | 20240627 | 103000 | 1857642800 | 76900 | 76900 | 76900 | 76800 | 2072 |
| 538 | 20240627 | 102900 | 1698307900 | 77000 | 77000 | 77100 | 76900 | 892 |
| 539 | 20240627 | 102800 | 1629635200 | 77100 | 77000 | 77100 | 77000 | 56 |
| 540 | 20240627 | 102700 | 1625323100 | 77000 | 77000 | 77100 | 77000 | 29 |
| 541 | 20240627 | 102600 | 1623090000 | 77000 | 77000 | 77000 | 77000 | 24 |
| 542 | 20240627 | 102500 | 1621242000 | 77000 | 77000 | 77000 | 77000 | 40 |
| 543 | 20240627 | 102400 | 1618162000 | 77100 | 77000 | 77100 | 77000 | 765 |
| 544 | 20240627 | 102300 | 1559256900 | 77000 | 77100 | 77100 | 77000 | 82 |
| 545 | 20240627 | 102200 | 1552942800 | 77000 | 77000 | 77100 | 77000 | 406 |
| 546 | 20240627 | 102100 | 1521674200 | 77000 | 77100 | 77100 | 77000 | 28 |
| 547 | 20240627 | 102000 | 1519517100 | 77100 | 77100 | 77100 | 77100 | 144 |
| 548 | 20240627 | 101900 | 1508414700 | 77100 | 77100 | 77100 | 77100 | 80 |
| 549 | 20240627 | 101800 | 1502246700 | 77100 | 77100 | 77100 | 77100 | 49 |
| 550 | 20240627 | 101700 | 1498468800 | 77100 | 77100 | 77100 | 77100 | 4 |
| 551 | 20240627 | 101600 | 1498160400 | 77100 | 77100 | 77100 | 77100 | 9 |
| 552 | 20240627 | 101500 | 1497466500 | 77200 | 77100 | 77200 | 77100 | 8 |
| 553 | 20240627 | 101400 | 1496849600 | 77100 | 77200 | 77200 | 77100 | 17 |
| 554 | 20240627 | 101300 | 1495538700 | 77100 | 77200 | 77200 | 77100 | 6 |
| 555 | 20240627 | 101200 | 1495075800 | 77200 | 77100 | 77200 | 77100 | 65 |
| 556 | 20240627 | 101100 | 1490063600 | 77100 | 77000 | 77100 | 77000 | 40 |
| 557 | 20240627 | 101000 | 1486979700 | 77100 | 77100 | 77100 | 77100 | 127 |
| 558 | 20240627 | 100900 | 1477188000 | 77100 | 77200 | 77200 | 77100 | 17 |
| 559 | 20240627 | 100800 | 1475876000 | 77100 | 77100 | 77100 | 77100 | 47 |
| 560 | 20240627 | 100700 | 1472252300 | 77100 | 77100 | 77100 | 77100 | 1 |
| 561 | 20240627 | 100600 | 1472175200 | 77100 | 77100 | 77100 | 77100 | 4 |
| 562 | 20240627 | 100500 | 1471866800 | 77200 | 77100 | 77200 | 77100 | 200 |
| 563 | 20240627 | 100400 | 1456446600 | 77100 | 77100 | 77100 | 77100 | 132 |
| 564 | 20240627 | 100300 | 1446269400 | 77300 | 77100 | 77300 | 77100 | 222 |
| 565 | 20240627 | 100200 | 1429152200 | 77000 | 77100 | 77100 | 77000 | 243 |
| 566 | 20240627 | 100100 | 1410431500 | 77100 | 77100 | 77200 | 77100 | 54 |
| 567 | 20240627 | 100000 | 1406262900 | 77100 | 77100 | 77100 | 77000 | 186 |
| 568 | 20240627 | 095900 | 1391922600 | 77100 | 77100 | 77100 | 77100 | 898 |
| 569 | 20240627 | 095800 | 1322686800 | 77200 | 77200 | 77200 | 77200 | 486 |
| 570 | 20240627 | 095700 | 1285167600 | 77200 | 77300 | 77300 | 77200 | 55 |
| 571 | 20240627 | 095600 | 1280916400 | 77300 | 77200 | 77300 | 77200 | 6 |
| 572 | 20240627 | 095500 | 1280453000 | 77200 | 77300 | 77300 | 77200 | 6 |
| 573 | 20240627 | 095400 | 1279989700 | 77300 | 77200 | 77300 | 77200 | 52 |
| 574 | 20240627 | 095300 | 1275972200 | 77200 | 77200 | 77200 | 77200 | 142 |
| 575 | 20240627 | 095200 | 1265009800 | 77300 | 77400 | 77400 | 77300 | 240 |
| 576 | 20240627 | 095100 | 1246457700 | 77400 | 77300 | 77400 | 77300 | 213 |
| 577 | 20240627 | 095000 | 1229971800 | 77300 | 77300 | 77300 | 77300 | 32 |
| 578 | 20240627 | 094900 | 1227498200 | 77200 | 77300 | 77300 | 77200 | 241 |
| 579 | 20240627 | 094800 | 1208880800 | 77300 | 77200 | 77300 | 77200 | 128 |
| 580 | 20240627 | 094700 | 1198986700 | 77200 | 77500 | 77500 | 77200 | 118 |
| 581 | 20240627 | 094600 | 1189867300 | 77400 | 77300 | 77400 | 77200 | 303 |
| 582 | 20240627 | 094500 | 1166445500 | 77300 | 77200 | 77300 | 77200 | 32 |
| 583 | 20240627 | 094400 | 1163973400 | 77200 | 77200 | 77200 | 77100 | 70 |
| 584 | 20240627 | 094300 | 1158569500 | 77100 | 77200 | 77300 | 77100 | 790 |
| 585 | 20240627 | 094200 | 1097554500 | 77300 | 77200 | 77300 | 77200 | 79 |
| 586 | 20240627 | 094100 | 1091455100 | 77300 | 77300 | 77300 | 77200 | 248 |
| 587 | 20240627 | 094000 | 1072301000 | 77300 | 77300 | 77800 | 77300 | 281 |
| 588 | 20240627 | 093900 | 1050558700 | 77200 | 77300 | 77300 | 77200 | 118 |
| 589 | 20240627 | 093800 | 1041437500 | 77300 | 77200 | 77300 | 77100 | 155 |
| 590 | 20240627 | 093700 | 1029476900 | 77200 | 77100 | 77200 | 77000 | 139 |
| 591 | 20240627 | 093600 | 1018760700 | 77100 | 77200 | 77200 | 77100 | 206 |
| 592 | 20240627 | 093500 | 1002871300 | 77100 | 77100 | 77200 | 77000 | 165 |
| 593 | 20240627 | 093400 | 990149600 | 77100 | 77200 | 77200 | 77100 | 209 |
| 594 | 20240627 | 093300 | 974032000 | 77200 | 77500 | 77500 | 77200 | 1287 |
| 595 | 20240627 | 093200 | 874445400 | 77500 | 77500 | 77500 | 77400 | 178 |
| 596 | 20240627 | 093100 | 860650800 | 77500 | 77500 | 77800 | 77400 | 174 |
| 597 | 20240627 | 093000 | 847142700 | 77500 | 77600 | 77600 | 77500 | 563 |
| 598 | 20240627 | 092900 | 803507300 | 77800 | 77500 | 77800 | 77500 | 69 |
| 599 | 20240627 | 092800 | 798146000 | 77800 | 77700 | 77800 | 77500 | 251 |
| 600 | 20240627 | 092700 | 778648100 | 77700 | 77500 | 77700 | 77400 | 372 |
| 601 | 20240627 | 092600 | 749831500 | 77500 | 77700 | 77700 | 77500 | 143 |
| 602 | 20240627 | 092500 | 738740400 | 77600 | 77600 | 77700 | 77600 | 300 |
| 603 | 20240627 | 092400 | 715442700 | 77600 | 77700 | 77700 | 77600 | 156 |
| 604 | 20240627 | 092300 | 703328100 | 77700 | 77700 | 77800 | 77700 | 213 |
| 605 | 20240627 | 092200 | 686775700 | 77700 | 77700 | 77700 | 77700 | 33 |
| 606 | 20240627 | 092100 | 684211600 | 77700 | 77700 | 77800 | 77700 | 104 |
| 607 | 20240627 | 092000 | 676129800 | 77600 | 77600 | 77600 | 77600 | 201 |
| 608 | 20240627 | 091900 | 660532200 | 77600 | 77700 | 78000 | 77600 | 1379 |
| 609 | 20240627 | 091800 | 553407300 | 77700 | 77800 | 77800 | 77700 | 81 |
| 610 | 20240627 | 091700 | 547105900 | 77800 | 78100 | 78100 | 77800 | 669 |
| 611 | 20240627 | 091600 | 494945700 | 78200 | 78100 | 78200 | 78100 | 160 |
| 612 | 20240627 | 091500 | 482439900 | 78200 | 78000 | 78200 | 78000 | 340 |
| 613 | 20240627 | 091400 | 455863000 | 78000 | 78000 | 78100 | 77900 | 477 |
| 614 | 20240627 | 091300 | 418652700 | 77900 | 77700 | 77900 | 77700 | 250 |
| 615 | 20240627 | 091200 | 399183700 | 77700 | 77900 | 77900 | 77700 | 112 |
| 616 | 20240627 | 091100 | 390470100 | 77700 | 77800 | 78000 | 77600 | 1237 |
| 617 | 20240627 | 091000 | 294241900 | 77800 | 77400 | 77800 | 77400 | 527 |
| 618 | 20240627 | 090900 | 253286900 | 77400 | 77200 | 77400 | 77200 | 114 |
| 619 | 20240627 | 090800 | 244469400 | 77200 | 77000 | 77200 | 77000 | 147 |
| 620 | 20240627 | 090700 | 233134100 | 77100 | 77200 | 77200 | 77100 | 54 |
| 621 | 20240627 | 090600 | 228967500 | 77200 | 77100 | 77200 | 77000 | 33 |
| 622 | 20240627 | 090500 | 226423900 | 77000 | 76900 | 77000 | 76800 | 153 |
| 623 | 20240627 | 090400 | 214660000 | 76900 | 76700 | 77000 | 76700 | 217 |
| 624 | 20240627 | 090300 | 197999300 | 76800 | 76900 | 77000 | 76800 | 281 |
| 625 | 20240627 | 090200 | 176408100 | 76900 | 77100 | 77100 | 76900 | 805 |
| 626 | 20240627 | 090100 | 114443900 | 77100 | 77100 | 77200 | 77100 | 672 |
| 627 | 20240627 | 090000 | 62587700 | 77100 | 77300 | 77400 | 77000 | 800 |