34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 193500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 3027 |
| 3 | 20240625 | 193400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 4 | 20240625 | 193300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 5 | 20240625 | 193200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 6 | 20240625 | 193100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 7 | 20240625 | 193000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 8 | 20240625 | 192900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 9 | 20240625 | 192800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 10 | 20240625 | 192700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 11 | 20240625 | 192600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 12 | 20240625 | 192500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 13 | 20240625 | 192400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 14 | 20240625 | 192300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 15 | 20240625 | 192200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 16 | 20240625 | 192100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 17 | 20240625 | 192000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 18 | 20240625 | 191900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 19 | 20240625 | 191800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 20 | 20240625 | 191700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 21 | 20240625 | 191600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 22 | 20240625 | 191500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 23 | 20240625 | 191400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 24 | 20240625 | 191300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 25 | 20240625 | 191200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 26 | 20240625 | 191100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 27 | 20240625 | 191000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 28 | 20240625 | 190900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 29 | 20240625 | 190800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 30 | 20240625 | 190700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 31 | 20240625 | 190600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 32 | 20240625 | 190500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 3027 |
| 33 | 20240625 | 190400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 34 | 20240625 | 190300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 35 | 20240625 | 190200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 36 | 20240625 | 190100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 37 | 20240625 | 190000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 38 | 20240625 | 185900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 39 | 20240625 | 185800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 40 | 20240625 | 185700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 41 | 20240625 | 185600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 42 | 20240625 | 185500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 43 | 20240625 | 185400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 44 | 20240625 | 185300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 45 | 20240625 | 185200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 46 | 20240625 | 185100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 47 | 20240625 | 185000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 48 | 20240625 | 184900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 49 | 20240625 | 184800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 50 | 20240625 | 184700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 51 | 20240625 | 184600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 52 | 20240625 | 184500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 53 | 20240625 | 184400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 54 | 20240625 | 184300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 55 | 20240625 | 184200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 56 | 20240625 | 184100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 57 | 20240625 | 184000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 58 | 20240625 | 183900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 59 | 20240625 | 183800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 60 | 20240625 | 183700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 61 | 20240625 | 183600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 62 | 20240625 | 183500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 3027 |
| 63 | 20240625 | 183400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 64 | 20240625 | 183300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 65 | 20240625 | 183200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 66 | 20240625 | 183100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 67 | 20240625 | 183000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 68 | 20240625 | 182900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 69 | 20240625 | 182800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 70 | 20240625 | 182700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 71 | 20240625 | 182600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 72 | 20240625 | 182500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 73 | 20240625 | 182400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 74 | 20240625 | 182300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 75 | 20240625 | 182200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 76 | 20240625 | 182100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 77 | 20240625 | 182000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 78 | 20240625 | 181900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 79 | 20240625 | 181800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 80 | 20240625 | 181700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 81 | 20240625 | 181600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 82 | 20240625 | 181500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 83 | 20240625 | 181400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 84 | 20240625 | 181300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 85 | 20240625 | 181200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 86 | 20240625 | 181100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 87 | 20240625 | 181000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 88 | 20240625 | 180900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 89 | 20240625 | 180800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 90 | 20240625 | 180700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 91 | 20240625 | 180600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 92 | 20240625 | 180500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 3027 |
| 93 | 20240625 | 180400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 94 | 20240625 | 180300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 95 | 20240625 | 180200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 96 | 20240625 | 180100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 97 | 20240625 | 180000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 98 | 20240625 | 175900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 99 | 20240625 | 175800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 100 | 20240625 | 175700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 101 | 20240625 | 175600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 102 | 20240625 | 175500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 103 | 20240625 | 175400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 104 | 20240625 | 175300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 105 | 20240625 | 175200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 106 | 20240625 | 175100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 107 | 20240625 | 175000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 108 | 20240625 | 174900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 109 | 20240625 | 174800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 110 | 20240625 | 174700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 111 | 20240625 | 174600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 112 | 20240625 | 174500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 113 | 20240625 | 174400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 114 | 20240625 | 174300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 115 | 20240625 | 174200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 116 | 20240625 | 174100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 117 | 20240625 | 174000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 118 | 20240625 | 173900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 119 | 20240625 | 173800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 120 | 20240625 | 173700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 121 | 20240625 | 173600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 122 | 20240625 | 173500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 3027 |
| 123 | 20240625 | 173400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 124 | 20240625 | 173300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 125 | 20240625 | 173200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 126 | 20240625 | 173100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 127 | 20240625 | 173000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 128 | 20240625 | 172900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 129 | 20240625 | 172800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 130 | 20240625 | 172700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 131 | 20240625 | 172600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 132 | 20240625 | 172500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 133 | 20240625 | 172400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 134 | 20240625 | 172300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 135 | 20240625 | 172200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 136 | 20240625 | 172100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 137 | 20240625 | 172000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 138 | 20240625 | 171900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 139 | 20240625 | 171800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 140 | 20240625 | 171700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 141 | 20240625 | 171600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 142 | 20240625 | 171500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 143 | 20240625 | 171400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 144 | 20240625 | 171300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 145 | 20240625 | 171200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 146 | 20240625 | 171100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 147 | 20240625 | 171000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 148 | 20240625 | 170900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 149 | 20240625 | 170800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 150 | 20240625 | 170700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 151 | 20240625 | 170600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 152 | 20240625 | 170500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 3027 |
| 153 | 20240625 | 170400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 154 | 20240625 | 170300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 155 | 20240625 | 170200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 156 | 20240625 | 170100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 157 | 20240625 | 170000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 158 | 20240625 | 165900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 159 | 20240625 | 165800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 160 | 20240625 | 165700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 161 | 20240625 | 165600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 162 | 20240625 | 165500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 163 | 20240625 | 165400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 164 | 20240625 | 165300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 165 | 20240625 | 165200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 166 | 20240625 | 165100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 167 | 20240625 | 165000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 168 | 20240625 | 164900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 169 | 20240625 | 164800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 170 | 20240625 | 164700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 171 | 20240625 | 164600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 172 | 20240625 | 164500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 173 | 20240625 | 164400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 174 | 20240625 | 164300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 175 | 20240625 | 164200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 176 | 20240625 | 164100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 177 | 20240625 | 164000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 178 | 20240625 | 163900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 179 | 20240625 | 163800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 180 | 20240625 | 163700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 181 | 20240625 | 163600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 182 | 20240625 | 163500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 3027 |
| 183 | 20240625 | 163400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 184 | 20240625 | 163300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 185 | 20240625 | 163200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 186 | 20240625 | 163100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 187 | 20240625 | 163000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 188 | 20240625 | 162900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 189 | 20240625 | 162800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 190 | 20240625 | 162700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 191 | 20240625 | 162600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 192 | 20240625 | 162500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 193 | 20240625 | 162400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 194 | 20240625 | 162300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 195 | 20240625 | 162200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 196 | 20240625 | 162100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 197 | 20240625 | 162000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 198 | 20240625 | 161900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 199 | 20240625 | 161800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 200 | 20240625 | 161700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 201 | 20240625 | 161600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 202 | 20240625 | 161500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 203 | 20240625 | 161400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 204 | 20240625 | 161300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 205 | 20240625 | 161200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 206 | 20240625 | 161100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 207 | 20240625 | 161000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 208 | 20240625 | 160900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 209 | 20240625 | 160800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 210 | 20240625 | 160700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 211 | 20240625 | 160600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 212 | 20240625 | 160500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 3027 |
| 213 | 20240625 | 160400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 214 | 20240625 | 160300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 215 | 20240625 | 160200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 216 | 20240625 | 160100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 217 | 20240625 | 160000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 218 | 20240625 | 155900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 219 | 20240625 | 155800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 220 | 20240625 | 155700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 221 | 20240625 | 155600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 222 | 20240625 | 155500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 223 | 20240625 | 155400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 224 | 20240625 | 155300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 225 | 20240625 | 155200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 226 | 20240625 | 155100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 227 | 20240625 | 155000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 228 | 20240625 | 154900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 229 | 20240625 | 154800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 230 | 20240625 | 154700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 231 | 20240625 | 154600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 232 | 20240625 | 154500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 233 | 20240625 | 154400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 234 | 20240625 | 154300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 235 | 20240625 | 154200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 236 | 20240625 | 154100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 237 | 20240625 | 154000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 238 | 20240625 | 153900 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 239 | 20240625 | 153800 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 240 | 20240625 | 153700 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 241 | 20240625 | 153600 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 242 | 20240625 | 153500 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 3027 |
| 243 | 20240625 | 153400 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 244 | 20240625 | 153300 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 245 | 20240625 | 153200 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 246 | 20240625 | 153100 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 247 | 20240625 | 153000 | 6140001200 | 70300 | 70300 | 70300 | 70300 | 3027 |
| 248 | 20240625 | 152900 | 5927203100 | 70600 | 70600 | 70600 | 70600 | 0 |
| 249 | 20240625 | 152800 | 5927203100 | 70600 | 70600 | 70600 | 70600 | 0 |
| 250 | 20240625 | 152700 | 5927203100 | 70600 | 70600 | 70600 | 70600 | 0 |
| 251 | 20240625 | 152600 | 5927203100 | 70600 | 70600 | 70600 | 70600 | 0 |
| 252 | 20240625 | 152500 | 5927203100 | 70600 | 70600 | 70600 | 70600 | 0 |
| 253 | 20240625 | 152400 | 5927203100 | 70600 | 70600 | 70600 | 70600 | 0 |
| 254 | 20240625 | 152300 | 5927203100 | 70600 | 70600 | 70600 | 70600 | 0 |
| 255 | 20240625 | 152200 | 5927203100 | 70600 | 70600 | 70600 | 70600 | 0 |
| 256 | 20240625 | 152100 | 5927203100 | 70600 | 70600 | 70600 | 70600 | 0 |
| 257 | 20240625 | 152000 | 5927203100 | 70600 | 70600 | 70600 | 70600 | 0 |
| 258 | 20240625 | 151900 | 5927203100 | 70600 | 70600 | 70600 | 70500 | 347 |
| 259 | 20240625 | 151800 | 5902713500 | 70600 | 70600 | 70600 | 70500 | 111 |
| 260 | 20240625 | 151700 | 5894878700 | 70500 | 70700 | 70700 | 70500 | 111 |
| 261 | 20240625 | 151600 | 5887044600 | 70700 | 70600 | 70700 | 70500 | 201 |
| 262 | 20240625 | 151500 | 5872848700 | 70600 | 70600 | 70700 | 70600 | 161 |
| 263 | 20240625 | 151400 | 5861474500 | 70700 | 70800 | 70800 | 70700 | 101 |
| 264 | 20240625 | 151300 | 5854333100 | 70800 | 70700 | 70800 | 70600 | 138 |
| 265 | 20240625 | 151200 | 5844575000 | 70800 | 70800 | 70800 | 70700 | 92 |
| 266 | 20240625 | 151100 | 5838068000 | 70800 | 70700 | 70800 | 70700 | 243 |
| 267 | 20240625 | 151000 | 5820871900 | 70700 | 70800 | 70800 | 70600 | 207 |
| 268 | 20240625 | 150900 | 5806235000 | 70800 | 70800 | 70800 | 70600 | 234 |
| 269 | 20240625 | 150800 | 5789681500 | 70600 | 70700 | 70800 | 70600 | 320 |
| 270 | 20240625 | 150700 | 5767058100 | 70800 | 70700 | 70800 | 70600 | 223 |
| 271 | 20240625 | 150600 | 5751284700 | 70700 | 70700 | 70800 | 70600 | 424 |
| 272 | 20240625 | 150500 | 5721312500 | 70700 | 70800 | 70800 | 70700 | 170 |
| 273 | 20240625 | 150400 | 5709282900 | 70800 | 70600 | 70800 | 70600 | 195 |
| 274 | 20240625 | 150300 | 5695483000 | 70800 | 70700 | 70800 | 70600 | 411 |
| 275 | 20240625 | 150200 | 5666429100 | 70800 | 70600 | 70800 | 70600 | 224 |
| 276 | 20240625 | 150100 | 5650597200 | 70700 | 70700 | 70700 | 70700 | 164 |
| 277 | 20240625 | 150000 | 5639002400 | 70700 | 70800 | 70800 | 70600 | 141 |
| 278 | 20240625 | 145900 | 5629035000 | 70700 | 70800 | 70800 | 70600 | 317 |
| 279 | 20240625 | 145800 | 5606606000 | 70700 | 70800 | 70800 | 70700 | 201 |
| 280 | 20240625 | 145700 | 5592381600 | 70700 | 70700 | 70800 | 70600 | 222 |
| 281 | 20240625 | 145600 | 5576672800 | 70700 | 70800 | 70800 | 70600 | 320 |
| 282 | 20240625 | 145500 | 5554032400 | 70700 | 70600 | 70700 | 70600 | 1171 |
| 283 | 20240625 | 145400 | 5471256500 | 70700 | 70700 | 70700 | 70600 | 303 |
| 284 | 20240625 | 145300 | 5449836400 | 70600 | 70700 | 70700 | 70600 | 249 |
| 285 | 20240625 | 145200 | 5432238200 | 70700 | 70500 | 70700 | 70100 | 2126 |
| 286 | 20240625 | 145100 | 5282527400 | 70500 | 70500 | 70600 | 70400 | 596 |
| 287 | 20240625 | 145000 | 5240506800 | 70500 | 70500 | 70500 | 70400 | 1257 |
| 288 | 20240625 | 144900 | 5151899300 | 70500 | 70500 | 70500 | 70400 | 168 |
| 289 | 20240625 | 144800 | 5140058400 | 70500 | 70500 | 70500 | 70400 | 148 |
| 290 | 20240625 | 144700 | 5129628100 | 70500 | 70500 | 70500 | 70400 | 90 |
| 291 | 20240625 | 144600 | 5123283800 | 70500 | 70400 | 70500 | 70300 | 1075 |
| 292 | 20240625 | 144500 | 5047603600 | 70400 | 70400 | 70400 | 70200 | 275 |
| 293 | 20240625 | 144400 | 5028262300 | 70400 | 70300 | 70400 | 70200 | 1595 |
| 294 | 20240625 | 144300 | 4916181300 | 70200 | 70300 | 70300 | 70200 | 95 |
| 295 | 20240625 | 144200 | 4909504200 | 70300 | 70200 | 70300 | 70200 | 154 |
| 296 | 20240625 | 144100 | 4898681900 | 70300 | 70300 | 70300 | 70200 | 191 |
| 297 | 20240625 | 144000 | 4885265400 | 70300 | 70300 | 70400 | 70200 | 1272 |
| 298 | 20240625 | 143900 | 4795879500 | 70400 | 70400 | 70400 | 70300 | 125 |
| 299 | 20240625 | 143800 | 4787080600 | 70400 | 70400 | 70400 | 70300 | 99 |
| 300 | 20240625 | 143700 | 4780111800 | 70400 | 70400 | 70400 | 70400 | 119 |
| 301 | 20240625 | 143600 | 4771734200 | 70400 | 70400 | 70400 | 70400 | 112 |
| 302 | 20240625 | 143500 | 4763849400 | 70400 | 70400 | 70400 | 70300 | 125 |
| 303 | 20240625 | 143400 | 4755053700 | 70400 | 70400 | 70400 | 70400 | 116 |
| 304 | 20240625 | 143300 | 4746887300 | 70400 | 70400 | 70400 | 70300 | 102 |
| 305 | 20240625 | 143200 | 4739707200 | 70300 | 70400 | 70400 | 70300 | 162 |
| 306 | 20240625 | 143100 | 4728304700 | 70400 | 70400 | 70400 | 70400 | 121 |
| 307 | 20240625 | 143000 | 4719786300 | 70400 | 70400 | 70400 | 70300 | 175 |
| 308 | 20240625 | 142900 | 4707469500 | 70400 | 70300 | 70400 | 70300 | 449 |
| 309 | 20240625 | 142800 | 4675899100 | 70300 | 70300 | 70300 | 70200 | 79 |
| 310 | 20240625 | 142700 | 4670346100 | 70300 | 70200 | 70300 | 70200 | 127 |
| 311 | 20240625 | 142600 | 4661418100 | 70200 | 70200 | 70300 | 70100 | 811 |
| 312 | 20240625 | 142500 | 4604497800 | 70100 | 70200 | 70200 | 70100 | 91 |
| 313 | 20240625 | 142400 | 4598110600 | 70200 | 70200 | 70200 | 70200 | 71 |
| 314 | 20240625 | 142300 | 4593126400 | 70200 | 70200 | 70200 | 70100 | 164 |
| 315 | 20240625 | 142200 | 4581614400 | 70200 | 70300 | 70300 | 70200 | 199 |
| 316 | 20240625 | 142100 | 4567638300 | 70300 | 70300 | 70300 | 70200 | 64 |
| 317 | 20240625 | 142000 | 4563139200 | 70300 | 70100 | 70300 | 70000 | 1861 |
| 318 | 20240625 | 141900 | 4432627400 | 70100 | 70100 | 70100 | 70100 | 42 |
| 319 | 20240625 | 141800 | 4429683200 | 70100 | 70000 | 70100 | 70000 | 21 |
| 320 | 20240625 | 141700 | 4428212000 | 70100 | 70000 | 70100 | 70000 | 135 |
| 321 | 20240625 | 141600 | 4418759500 | 70000 | 70100 | 70100 | 70000 | 346 |
| 322 | 20240625 | 141500 | 4394505400 | 70000 | 70100 | 70100 | 70000 | 59 |
| 323 | 20240625 | 141400 | 4390373300 | 70000 | 70100 | 70100 | 70000 | 11 |
| 324 | 20240625 | 141300 | 4389602300 | 70100 | 70100 | 70100 | 70000 | 31 |
| 325 | 20240625 | 141200 | 4387430100 | 70100 | 70100 | 70100 | 70100 | 12 |
| 326 | 20240625 | 141100 | 4386588900 | 70100 | 70000 | 70100 | 70000 | 987 |
| 327 | 20240625 | 141000 | 4317489900 | 70000 | 70000 | 70000 | 69900 | 138 |
| 328 | 20240625 | 140900 | 4307831000 | 70000 | 70000 | 70000 | 70000 | 10 |
| 329 | 20240625 | 140800 | 4307131000 | 70000 | 69800 | 70000 | 69800 | 674 |
| 330 | 20240625 | 140700 | 4260016700 | 69800 | 69900 | 69900 | 69700 | 454 |
| 331 | 20240625 | 140600 | 4228315400 | 69900 | 69800 | 69900 | 69800 | 59 |
| 332 | 20240625 | 140500 | 4224194900 | 69800 | 69800 | 69900 | 69800 | 144 |
| 333 | 20240625 | 140400 | 4214142600 | 69800 | 69800 | 69800 | 69800 | 301 |
| 334 | 20240625 | 140300 | 4193132800 | 69800 | 69800 | 69900 | 69800 | 365 |
| 335 | 20240625 | 140200 | 4167655700 | 69800 | 69800 | 69800 | 69800 | 27 |
| 336 | 20240625 | 140100 | 4165771100 | 69800 | 69800 | 69800 | 69700 | 328 |
| 337 | 20240625 | 140000 | 4142907300 | 69700 | 69700 | 69800 | 69700 | 276 |
| 338 | 20240625 | 135900 | 4123653900 | 69700 | 69800 | 69800 | 69700 | 25 |
| 339 | 20240625 | 135800 | 4121909200 | 69700 | 69700 | 69800 | 69700 | 31 |
| 340 | 20240625 | 135700 | 4119747200 | 69700 | 69700 | 69800 | 69700 | 236 |
| 341 | 20240625 | 135600 | 4103285900 | 69700 | 69700 | 69800 | 69700 | 327 |
| 342 | 20240625 | 135500 | 4080492300 | 69700 | 69700 | 69800 | 69700 | 69 |
| 343 | 20240625 | 135400 | 4075680300 | 69800 | 69700 | 69800 | 69700 | 12 |
| 344 | 20240625 | 135300 | 4074843800 | 69800 | 69700 | 69800 | 69700 | 183 |
| 345 | 20240625 | 135200 | 4062087100 | 69800 | 69800 | 69800 | 69800 | 26 |
| 346 | 20240625 | 135100 | 4060272300 | 69800 | 69700 | 69800 | 69700 | 56 |
| 347 | 20240625 | 135000 | 4056364900 | 69700 | 69700 | 69800 | 69700 | 37 |
| 348 | 20240625 | 134900 | 4053784500 | 69800 | 69700 | 69800 | 69700 | 23 |
| 349 | 20240625 | 134800 | 4052179600 | 69700 | 69800 | 69800 | 69700 | 101 |
| 350 | 20240625 | 134700 | 4045138500 | 69700 | 69900 | 69900 | 69700 | 106 |
| 351 | 20240625 | 134600 | 4037741200 | 69800 | 69800 | 69800 | 69800 | 13 |
| 352 | 20240625 | 134500 | 4036833800 | 69900 | 69800 | 69900 | 69800 | 135 |
| 353 | 20240625 | 134400 | 4027408400 | 69900 | 69900 | 69900 | 69900 | 11 |
| 354 | 20240625 | 134300 | 4026639500 | 69900 | 69800 | 69900 | 69800 | 24 |
| 355 | 20240625 | 134200 | 4024962600 | 69900 | 69900 | 69900 | 69800 | 15 |
| 356 | 20240625 | 134100 | 4023914200 | 69900 | 69700 | 69900 | 69700 | 29 |
| 357 | 20240625 | 134000 | 4021887300 | 69900 | 69700 | 69900 | 69700 | 717 |
| 358 | 20240625 | 133900 | 3971828200 | 69800 | 69800 | 69800 | 69700 | 31 |
| 359 | 20240625 | 133800 | 3969664600 | 69800 | 69800 | 69800 | 69700 | 66 |
| 360 | 20240625 | 133700 | 3965058800 | 69700 | 69700 | 69700 | 69700 | 119 |
| 361 | 20240625 | 133600 | 3956764500 | 69800 | 69700 | 69800 | 69700 | 30 |
| 362 | 20240625 | 133500 | 3954670800 | 69800 | 69800 | 69800 | 69700 | 40 |
| 363 | 20240625 | 133400 | 3951879800 | 69800 | 69800 | 69800 | 69800 | 247 |
| 364 | 20240625 | 133300 | 3934639200 | 69800 | 69900 | 69900 | 69800 | 100 |
| 365 | 20240625 | 133200 | 3927656700 | 69900 | 69800 | 69900 | 69800 | 66 |
| 366 | 20240625 | 133100 | 3923048400 | 69800 | 69800 | 69900 | 69800 | 21 |
| 367 | 20240625 | 133000 | 3921580900 | 69800 | 69900 | 69900 | 69800 | 53 |
| 368 | 20240625 | 132900 | 3917879800 | 69800 | 69900 | 69900 | 69800 | 13 |
| 369 | 20240625 | 132800 | 3916972300 | 69900 | 69900 | 69900 | 69800 | 74 |
| 370 | 20240625 | 132700 | 3911801500 | 69900 | 69900 | 69900 | 69900 | 22 |
| 371 | 20240625 | 132600 | 3910263700 | 69900 | 69800 | 69900 | 69800 | 22 |
| 372 | 20240625 | 132500 | 3908727000 | 69900 | 69900 | 69900 | 69900 | 49 |
| 373 | 20240625 | 132400 | 3905301900 | 69900 | 69800 | 69900 | 69800 | 138 |
| 374 | 20240625 | 132300 | 3895668000 | 69800 | 69900 | 69900 | 69800 | 73 |
| 375 | 20240625 | 132200 | 3890571000 | 69900 | 69900 | 69900 | 69900 | 15 |
| 376 | 20240625 | 132100 | 3889522500 | 69900 | 69900 | 69900 | 69800 | 41 |
| 377 | 20240625 | 132000 | 3886658500 | 69900 | 69800 | 69900 | 69800 | 3 |
| 378 | 20240625 | 131900 | 3886448900 | 69900 | 69800 | 69900 | 69800 | 57 |
| 379 | 20240625 | 131800 | 3882469200 | 69900 | 69900 | 69900 | 69800 | 88 |
| 380 | 20240625 | 131700 | 3876324800 | 69900 | 69900 | 69900 | 69900 | 15 |
| 381 | 20240625 | 131600 | 3875276300 | 69900 | 70000 | 70000 | 69900 | 260 |
| 382 | 20240625 | 131500 | 3857099300 | 70000 | 70000 | 70000 | 70000 | 13 |
| 383 | 20240625 | 131400 | 3856189300 | 69900 | 69900 | 70000 | 69900 | 376 |
| 384 | 20240625 | 131300 | 3829903100 | 69900 | 69900 | 69900 | 69800 | 27 |
| 385 | 20240625 | 131200 | 3828016700 | 69900 | 69800 | 69900 | 69800 | 1336 |
| 386 | 20240625 | 131100 | 3734727100 | 69800 | 69700 | 69800 | 69700 | 39 |
| 387 | 20240625 | 131000 | 3732006000 | 69800 | 69700 | 69800 | 69700 | 125 |
| 388 | 20240625 | 130900 | 3723292100 | 69700 | 69700 | 69800 | 69700 | 106 |
| 389 | 20240625 | 130800 | 3715902300 | 69700 | 69700 | 69800 | 69700 | 88 |
| 390 | 20240625 | 130700 | 3709767500 | 69700 | 69800 | 69800 | 69700 | 20 |
| 391 | 20240625 | 130600 | 3708371700 | 69800 | 69800 | 69800 | 69700 | 419 |
| 392 | 20240625 | 130500 | 3679138600 | 69700 | 69700 | 69700 | 69700 | 127 |
| 393 | 20240625 | 130400 | 3670286700 | 69700 | 69700 | 69700 | 69700 | 27 |
| 394 | 20240625 | 130300 | 3668404800 | 69800 | 69800 | 69800 | 69700 | 320 |
| 395 | 20240625 | 130200 | 3646069500 | 69700 | 69800 | 69800 | 69700 | 8 |
| 396 | 20240625 | 130100 | 3645511600 | 69800 | 69700 | 69800 | 69700 | 36 |
| 397 | 20240625 | 130000 | 3643002200 | 69700 | 69800 | 69800 | 69700 | 131 |
| 398 | 20240625 | 125900 | 3633869500 | 69800 | 69800 | 69800 | 69800 | 4 |
| 399 | 20240625 | 125800 | 3633590300 | 69700 | 69700 | 69700 | 69700 | 283 |
| 400 | 20240625 | 125700 | 3613865200 | 69700 | 69800 | 69800 | 69700 | 25 |
| 401 | 20240625 | 125600 | 3612121100 | 69800 | 69700 | 69800 | 69700 | 76 |
| 402 | 20240625 | 125500 | 3606823500 | 69700 | 69700 | 69800 | 69700 | 33 |
| 403 | 20240625 | 125400 | 3604522300 | 69700 | 69700 | 69800 | 69700 | 8 |
| 404 | 20240625 | 125300 | 3603964600 | 69700 | 69800 | 69800 | 69700 | 11 |
| 405 | 20240625 | 125200 | 3603197500 | 69700 | 69700 | 69700 | 69700 | 1 |
| 406 | 20240625 | 125100 | 3603127800 | 69700 | 69700 | 69700 | 69700 | 10 |
| 407 | 20240625 | 125000 | 3602430800 | 69800 | 69800 | 69800 | 69800 | 50 |
| 408 | 20240625 | 124900 | 3598940800 | 69800 | 69700 | 69800 | 69700 | 108 |
| 409 | 20240625 | 124800 | 3591412500 | 69700 | 69800 | 69800 | 69700 | 31 |
| 410 | 20240625 | 124700 | 3589251200 | 69800 | 69800 | 69800 | 69800 | 20 |
| 411 | 20240625 | 124600 | 3587855200 | 69800 | 69800 | 69800 | 69700 | 15 |
| 412 | 20240625 | 124500 | 3586809100 | 69700 | 69700 | 69700 | 69700 | 8 |
| 413 | 20240625 | 124400 | 3586251500 | 69700 | 69700 | 69700 | 69700 | 42 |
| 414 | 20240625 | 124300 | 3583324100 | 69700 | 69700 | 69800 | 69700 | 14 |
| 415 | 20240625 | 124200 | 3582348200 | 69700 | 69700 | 69800 | 69700 | 136 |
| 416 | 20240625 | 124100 | 3572866400 | 69700 | 69700 | 69700 | 69700 | 13 |
| 417 | 20240625 | 124000 | 3571960300 | 69700 | 69700 | 69700 | 69700 | 100 |
| 418 | 20240625 | 123900 | 3564990300 | 69800 | 69800 | 69800 | 69800 | 4 |
| 419 | 20240625 | 123800 | 3564711100 | 69800 | 69700 | 69800 | 69700 | 14 |
| 420 | 20240625 | 123700 | 3563735200 | 69800 | 69700 | 69800 | 69700 | 32 |
| 421 | 20240625 | 123600 | 3561504500 | 69700 | 69700 | 69700 | 69700 | 67 |
| 422 | 20240625 | 123500 | 3556834600 | 69800 | 69800 | 69800 | 69800 | 5 |
| 423 | 20240625 | 123400 | 3556485600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 424 | 20240625 | 123300 | 3556485600 | 69700 | 69800 | 69800 | 69700 | 70 |
| 425 | 20240625 | 123200 | 3551601600 | 69800 | 69800 | 69800 | 69800 | 5 |
| 426 | 20240625 | 123100 | 3551252600 | 69700 | 69800 | 69800 | 69700 | 24 |
| 427 | 20240625 | 123000 | 3549579300 | 69800 | 69800 | 69800 | 69800 | 1 |
| 428 | 20240625 | 122900 | 3549509500 | 69800 | 69700 | 69800 | 69700 | 2 |
| 429 | 20240625 | 122800 | 3549370000 | 69800 | 69800 | 69800 | 69700 | 12 |
| 430 | 20240625 | 122700 | 3548533100 | 69700 | 69700 | 69700 | 69700 | 1 |
| 431 | 20240625 | 122600 | 3548463400 | 69700 | 69700 | 69700 | 69700 | 13 |
| 432 | 20240625 | 122500 | 3547557300 | 69700 | 69800 | 69800 | 69700 | 152 |
| 433 | 20240625 | 122400 | 3536959700 | 69700 | 69700 | 69800 | 69700 | 115 |
| 434 | 20240625 | 122300 | 3528943700 | 69700 | 69700 | 69700 | 69700 | 11 |
| 435 | 20240625 | 122200 | 3528177000 | 69800 | 69800 | 69800 | 69800 | 1 |
| 436 | 20240625 | 122100 | 3528107200 | 69800 | 69700 | 69800 | 69700 | 113 |
| 437 | 20240625 | 122000 | 3520230900 | 69700 | 69700 | 69700 | 69700 | 1145 |
| 438 | 20240625 | 121900 | 3440424400 | 69800 | 69800 | 69800 | 69700 | 27 |
| 439 | 20240625 | 121800 | 3438539900 | 69800 | 69900 | 69900 | 69800 | 24 |
| 440 | 20240625 | 121700 | 3436864200 | 69800 | 69800 | 69800 | 69800 | 403 |
| 441 | 20240625 | 121600 | 3408734800 | 69800 | 69800 | 69800 | 69800 | 21 |
| 442 | 20240625 | 121500 | 3407269000 | 69900 | 69800 | 69900 | 69800 | 2 |
| 443 | 20240625 | 121400 | 3407129300 | 69900 | 69800 | 69900 | 69800 | 6 |
| 444 | 20240625 | 121300 | 3406710100 | 69800 | 69800 | 69800 | 69800 | 12 |
| 445 | 20240625 | 121200 | 3405872500 | 69900 | 69900 | 69900 | 69900 | 14 |
| 446 | 20240625 | 121100 | 3404893900 | 69800 | 69900 | 69900 | 69800 | 207 |
| 447 | 20240625 | 121000 | 3390443000 | 69900 | 69900 | 69900 | 69800 | 55 |
| 448 | 20240625 | 120900 | 3386598700 | 69900 | 69800 | 69900 | 69800 | 18 |
| 449 | 20240625 | 120800 | 3385341800 | 69900 | 69800 | 69900 | 69800 | 13 |
| 450 | 20240625 | 120700 | 3384433900 | 69900 | 69900 | 69900 | 69900 | 4 |
| 451 | 20240625 | 120600 | 3384154300 | 69800 | 69900 | 69900 | 69800 | 289 |
| 452 | 20240625 | 120500 | 3363981500 | 69900 | 69800 | 69900 | 69800 | 11 |
| 453 | 20240625 | 120400 | 3363212700 | 69900 | 69900 | 69900 | 69900 | 15 |
| 454 | 20240625 | 120300 | 3362164200 | 69800 | 69900 | 69900 | 69800 | 35 |
| 455 | 20240625 | 120200 | 3359719600 | 69900 | 69800 | 69900 | 69800 | 46 |
| 456 | 20240625 | 120100 | 3356504600 | 69800 | 69900 | 69900 | 69800 | 44 |
| 457 | 20240625 | 120000 | 3353432800 | 69900 | 69800 | 69900 | 69800 | 293 |
| 458 | 20240625 | 115900 | 3332952200 | 69800 | 69800 | 69800 | 69700 | 1182 |
| 459 | 20240625 | 115800 | 3250511400 | 69800 | 69900 | 69900 | 69800 | 74 |
| 460 | 20240625 | 115700 | 3245339600 | 69900 | 70000 | 70000 | 69900 | 91 |
| 461 | 20240625 | 115600 | 3238973300 | 70000 | 69900 | 70000 | 69900 | 11 |
| 462 | 20240625 | 115500 | 3238204300 | 69900 | 69900 | 69900 | 69900 | 301 |
| 463 | 20240625 | 115400 | 3217164400 | 70000 | 70000 | 70000 | 70000 | 37 |
| 464 | 20240625 | 115300 | 3214574400 | 70000 | 70000 | 70100 | 70000 | 26 |
| 465 | 20240625 | 115200 | 3212754100 | 70000 | 69900 | 70000 | 69900 | 335 |
| 466 | 20240625 | 115100 | 3189304600 | 69900 | 69900 | 70000 | 69900 | 20 |
| 467 | 20240625 | 115000 | 3187905600 | 70000 | 70000 | 70000 | 69900 | 33 |
| 468 | 20240625 | 114900 | 3185596000 | 70000 | 70000 | 70000 | 69900 | 32 |
| 469 | 20240625 | 114800 | 3183356300 | 69900 | 70000 | 70000 | 69900 | 30 |
| 470 | 20240625 | 114700 | 3181257200 | 70000 | 70000 | 70000 | 69900 | 12 |
| 471 | 20240625 | 114600 | 3180417300 | 69900 | 69900 | 70000 | 69900 | 50 |
| 472 | 20240625 | 114500 | 3176919800 | 70000 | 70000 | 70000 | 69900 | 83 |
| 473 | 20240625 | 114400 | 3171112100 | 70000 | 69900 | 70000 | 69900 | 8 |
| 474 | 20240625 | 114300 | 3170552800 | 69900 | 70100 | 70100 | 69900 | 21 |
| 475 | 20240625 | 114200 | 3169082500 | 70100 | 70000 | 70100 | 70000 | 16 |
| 476 | 20240625 | 114100 | 3167962400 | 70000 | 70000 | 70100 | 70000 | 24 |
| 477 | 20240625 | 114000 | 3166282300 | 70000 | 70000 | 70000 | 70000 | 25 |
| 478 | 20240625 | 113900 | 3164532300 | 70000 | 69900 | 70100 | 69900 | 28 |
| 479 | 20240625 | 113800 | 3162572600 | 70000 | 69900 | 70000 | 69900 | 61 |
| 480 | 20240625 | 113700 | 3158305000 | 70000 | 70000 | 70000 | 70000 | 45 |
| 481 | 20240625 | 113600 | 3155155000 | 70000 | 70100 | 70100 | 70000 | 177 |
| 482 | 20240625 | 113500 | 3142764800 | 70000 | 70000 | 70000 | 70000 | 3 |
| 483 | 20240625 | 113400 | 3142554800 | 70100 | 70000 | 70100 | 70000 | 184 |
| 484 | 20240625 | 113300 | 3129660500 | 70100 | 70100 | 70100 | 70100 | 1 |
| 485 | 20240625 | 113200 | 3129590400 | 70100 | 70000 | 70100 | 70000 | 134 |
| 486 | 20240625 | 113100 | 3120210000 | 70000 | 70000 | 70000 | 70000 | 10 |
| 487 | 20240625 | 113000 | 3119510000 | 70000 | 70000 | 70000 | 70000 | 75 |
| 488 | 20240625 | 112900 | 3114260000 | 70000 | 70100 | 70100 | 70000 | 278 |
| 489 | 20240625 | 112800 | 3094798600 | 70000 | 70000 | 70100 | 70000 | 440 |
| 490 | 20240625 | 112700 | 3063997500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 491 | 20240625 | 112600 | 3063997500 | 70100 | 70200 | 70200 | 70100 | 125 |
| 492 | 20240625 | 112500 | 3055231600 | 70200 | 70200 | 70200 | 70200 | 443 |
| 493 | 20240625 | 112400 | 3024133000 | 70200 | 70000 | 70200 | 70000 | 572 |
| 494 | 20240625 | 112300 | 2984003400 | 70100 | 70100 | 70100 | 70100 | 333 |
| 495 | 20240625 | 112200 | 2960660100 | 70100 | 70100 | 70200 | 70100 | 298 |
| 496 | 20240625 | 112100 | 2939770000 | 70100 | 70200 | 70200 | 70100 | 109 |
| 497 | 20240625 | 112000 | 2932120100 | 70200 | 70100 | 70200 | 70100 | 23 |
| 498 | 20240625 | 111900 | 2930506800 | 70200 | 70100 | 70200 | 70100 | 20 |
| 499 | 20240625 | 111800 | 2929103700 | 70200 | 70100 | 70200 | 70100 | 28 |
| 500 | 20240625 | 111700 | 2927139400 | 70100 | 70100 | 70100 | 70100 | 11 |
| 501 | 20240625 | 111600 | 2926368300 | 70200 | 70100 | 70200 | 70100 | 12 |
| 502 | 20240625 | 111500 | 2925526900 | 70200 | 70200 | 70200 | 70200 | 9 |
| 503 | 20240625 | 111400 | 2924895100 | 70100 | 70000 | 70100 | 70000 | 512 |
| 504 | 20240625 | 111300 | 2889008700 | 70100 | 70100 | 70100 | 70100 | 11 |
| 505 | 20240625 | 111200 | 2888237600 | 70100 | 70100 | 70100 | 70100 | 2 |
| 506 | 20240625 | 111100 | 2888097400 | 70100 | 70100 | 70100 | 70000 | 24 |
| 507 | 20240625 | 111000 | 2886415800 | 70000 | 70000 | 70000 | 70000 | 15 |
| 508 | 20240625 | 110900 | 2885365800 | 70000 | 70000 | 70000 | 70000 | 15 |
| 509 | 20240625 | 110800 | 2884315800 | 70100 | 70000 | 70100 | 70000 | 23 |
| 510 | 20240625 | 110700 | 2882705700 | 70000 | 70000 | 70000 | 70000 | 81 |
| 511 | 20240625 | 110600 | 2877035700 | 70100 | 70000 | 70100 | 70000 | 24 |
| 512 | 20240625 | 110500 | 2875355600 | 70000 | 70000 | 70000 | 70000 | 79 |
| 513 | 20240625 | 110400 | 2869825600 | 70000 | 70000 | 70000 | 69900 | 56 |
| 514 | 20240625 | 110300 | 2865910300 | 70000 | 70000 | 70000 | 70000 | 0 |
| 515 | 20240625 | 110200 | 2865910300 | 70000 | 70000 | 70000 | 70000 | 9 |
| 516 | 20240625 | 110100 | 2865280300 | 70000 | 69900 | 70100 | 69900 | 40 |
| 517 | 20240625 | 110000 | 2862480800 | 69800 | 70100 | 70100 | 69800 | 2 |
| 518 | 20240625 | 105900 | 2862340900 | 70100 | 69800 | 70100 | 69800 | 44 |
| 519 | 20240625 | 105800 | 2859262700 | 69800 | 69800 | 69900 | 69800 | 59 |
| 520 | 20240625 | 105700 | 2855141800 | 70000 | 69900 | 70000 | 69600 | 1937 |
| 521 | 20240625 | 105600 | 2720071000 | 70000 | 70000 | 70000 | 70000 | 290 |
| 522 | 20240625 | 105500 | 2699771000 | 70000 | 70000 | 70000 | 70000 | 11 |
| 523 | 20240625 | 105400 | 2699001000 | 70100 | 70200 | 70200 | 70100 | 225 |
| 524 | 20240625 | 105300 | 2683228100 | 70100 | 70100 | 70200 | 70100 | 40 |
| 525 | 20240625 | 105200 | 2680424000 | 70100 | 70100 | 70100 | 70100 | 25 |
| 526 | 20240625 | 105100 | 2678671500 | 70100 | 70100 | 70100 | 70000 | 67 |
| 527 | 20240625 | 105000 | 2673979800 | 70100 | 70100 | 70100 | 70100 | 29 |
| 528 | 20240625 | 104900 | 2671946900 | 70000 | 70000 | 70000 | 70000 | 10 |
| 529 | 20240625 | 104800 | 2671246900 | 70000 | 70100 | 70100 | 70000 | 32 |
| 530 | 20240625 | 104700 | 2669003800 | 70200 | 70100 | 70200 | 70100 | 7 |
| 531 | 20240625 | 104600 | 2668513000 | 70100 | 70200 | 70200 | 70100 | 295 |
| 532 | 20240625 | 104500 | 2647833400 | 70100 | 70100 | 70100 | 70100 | 2 |
| 533 | 20240625 | 104400 | 2647693200 | 70100 | 70100 | 70200 | 70100 | 50 |
| 534 | 20240625 | 104300 | 2644184700 | 70200 | 70100 | 70200 | 70100 | 7 |
| 535 | 20240625 | 104200 | 2643693700 | 70100 | 70100 | 70200 | 70000 | 130 |
| 536 | 20240625 | 104100 | 2634584500 | 70200 | 70200 | 70200 | 70200 | 0 |
| 537 | 20240625 | 104000 | 2634584500 | 70200 | 70200 | 70200 | 70200 | 4 |
| 538 | 20240625 | 103900 | 2634303700 | 70100 | 70100 | 70100 | 70100 | 98 |
| 539 | 20240625 | 103800 | 2627433900 | 70100 | 70100 | 70100 | 70000 | 3 |
| 540 | 20240625 | 103700 | 2627223700 | 70100 | 70100 | 70100 | 70100 | 48 |
| 541 | 20240625 | 103600 | 2623858900 | 70100 | 70100 | 70100 | 70100 | 14 |
| 542 | 20240625 | 103500 | 2622877500 | 70100 | 70100 | 70100 | 70100 | 35 |
| 543 | 20240625 | 103400 | 2620424000 | 70100 | 70200 | 70200 | 70100 | 4 |
| 544 | 20240625 | 103300 | 2620143300 | 70200 | 70000 | 70200 | 70000 | 391 |
| 545 | 20240625 | 103200 | 2592736700 | 70000 | 70000 | 70100 | 70000 | 203 |
| 546 | 20240625 | 103100 | 2578526600 | 70000 | 69900 | 70000 | 69900 | 108 |
| 547 | 20240625 | 103000 | 2570971000 | 69900 | 69900 | 70000 | 69900 | 18 |
| 548 | 20240625 | 102900 | 2569712700 | 69900 | 69900 | 70000 | 69900 | 135 |
| 549 | 20240625 | 102800 | 2560265700 | 69900 | 69900 | 69900 | 69900 | 5 |
| 550 | 20240625 | 102700 | 2559916200 | 70000 | 70000 | 70000 | 70000 | 3 |
| 551 | 20240625 | 102600 | 2559706200 | 70000 | 70000 | 70000 | 69900 | 6 |
| 552 | 20240625 | 102500 | 2559286300 | 70000 | 70100 | 70100 | 70000 | 297 |
| 553 | 20240625 | 102400 | 2538495300 | 70000 | 70000 | 70000 | 70000 | 105 |
| 554 | 20240625 | 102300 | 2531145300 | 70100 | 70100 | 70100 | 70100 | 2 |
| 555 | 20240625 | 102200 | 2531005100 | 70000 | 70100 | 70100 | 70000 | 6 |
| 556 | 20240625 | 102100 | 2530584600 | 70000 | 70000 | 70100 | 70000 | 38 |
| 557 | 20240625 | 102000 | 2527923600 | 70100 | 70000 | 70100 | 70000 | 2 |
| 558 | 20240625 | 101900 | 2527783500 | 70000 | 70100 | 70100 | 70000 | 351 |
| 559 | 20240625 | 101800 | 2503183400 | 70000 | 70000 | 70000 | 70000 | 46 |
| 560 | 20240625 | 101700 | 2499963400 | 70000 | 69900 | 70000 | 69900 | 457 |
| 561 | 20240625 | 101600 | 2467973500 | 69900 | 69900 | 69900 | 69900 | 26 |
| 562 | 20240625 | 101500 | 2466156100 | 70000 | 69900 | 70000 | 69900 | 31 |
| 563 | 20240625 | 101400 | 2463988700 | 69900 | 69900 | 69900 | 69700 | 1324 |
| 564 | 20240625 | 101300 | 2371661600 | 69900 | 69800 | 69900 | 69800 | 79 |
| 565 | 20240625 | 101200 | 2366139600 | 69800 | 69800 | 69800 | 69800 | 6 |
| 566 | 20240625 | 101100 | 2365720800 | 69900 | 69800 | 69900 | 69800 | 27 |
| 567 | 20240625 | 101000 | 2363835900 | 69800 | 69900 | 69900 | 69800 | 13 |
| 568 | 20240625 | 100900 | 2362927500 | 69900 | 69800 | 69900 | 69700 | 150 |
| 569 | 20240625 | 100800 | 2352447600 | 69800 | 69800 | 69800 | 69800 | 7 |
| 570 | 20240625 | 100700 | 2351959000 | 69800 | 69800 | 69800 | 69700 | 83 |
| 571 | 20240625 | 100600 | 2346173600 | 69800 | 69800 | 69800 | 69800 | 2 |
| 572 | 20240625 | 100500 | 2346034000 | 69800 | 69900 | 69900 | 69700 | 611 |
| 573 | 20240625 | 100400 | 2303385400 | 69800 | 69800 | 69800 | 69700 | 606 |
| 574 | 20240625 | 100300 | 2261107600 | 69800 | 69900 | 69900 | 69800 | 118 |
| 575 | 20240625 | 100200 | 2252867400 | 69900 | 69900 | 69900 | 69800 | 81 |
| 576 | 20240625 | 100100 | 2247205600 | 69900 | 70000 | 70000 | 69900 | 287 |
| 577 | 20240625 | 100000 | 2227140200 | 69900 | 70000 | 70000 | 69900 | 12 |
| 578 | 20240625 | 095900 | 2226301300 | 70000 | 70000 | 70000 | 70000 | 0 |
| 579 | 20240625 | 095800 | 2226301300 | 70000 | 69900 | 70000 | 69900 | 41 |
| 580 | 20240625 | 095700 | 2223434300 | 69900 | 70000 | 70000 | 69900 | 168 |
| 581 | 20240625 | 095600 | 2211674500 | 70000 | 70000 | 70000 | 70000 | 76 |
| 582 | 20240625 | 095500 | 2206354500 | 70100 | 70000 | 70100 | 70000 | 83 |
| 583 | 20240625 | 095400 | 2200544300 | 69900 | 69800 | 69900 | 69800 | 45 |
| 584 | 20240625 | 095300 | 2197399800 | 69800 | 69700 | 69800 | 69700 | 176 |
| 585 | 20240625 | 095200 | 2185116100 | 69700 | 69600 | 69700 | 69500 | 1632 |
| 586 | 20240625 | 095100 | 2071452800 | 69600 | 69600 | 69700 | 69600 | 527 |
| 587 | 20240625 | 095000 | 2034769200 | 69600 | 69700 | 69700 | 69600 | 524 |
| 588 | 20240625 | 094900 | 1998297900 | 69700 | 69700 | 69700 | 69600 | 94 |
| 589 | 20240625 | 094800 | 1991747400 | 69600 | 69700 | 69700 | 69600 | 553 |
| 590 | 20240625 | 094700 | 1953206100 | 69700 | 69600 | 69700 | 69600 | 232 |
| 591 | 20240625 | 094600 | 1937058600 | 69600 | 69600 | 69700 | 69600 | 95 |
| 592 | 20240625 | 094500 | 1930446500 | 69700 | 69600 | 69700 | 69600 | 82 |
| 593 | 20240625 | 094400 | 1924738700 | 69600 | 69500 | 69700 | 69500 | 36 |
| 594 | 20240625 | 094300 | 1922233100 | 69600 | 69600 | 69600 | 69600 | 119 |
| 595 | 20240625 | 094200 | 1913950700 | 69600 | 69700 | 69700 | 69600 | 339 |
| 596 | 20240625 | 094100 | 1890350700 | 69700 | 69700 | 69700 | 69700 | 61 |
| 597 | 20240625 | 094000 | 1886099000 | 69700 | 69700 | 69800 | 69700 | 62 |
| 598 | 20240625 | 093900 | 1881776900 | 69700 | 69700 | 69700 | 69700 | 234 |
| 599 | 20240625 | 093800 | 1865467100 | 69600 | 69500 | 69700 | 69500 | 125 |
| 600 | 20240625 | 093700 | 1856768200 | 69500 | 69700 | 69700 | 69400 | 1226 |
| 601 | 20240625 | 093600 | 1771667200 | 69500 | 69600 | 69800 | 69400 | 1208 |
| 602 | 20240625 | 093500 | 1687688400 | 69500 | 69500 | 69800 | 69500 | 294 |
| 603 | 20240625 | 093400 | 1667241700 | 69500 | 69500 | 69800 | 69500 | 196 |
| 604 | 20240625 | 093300 | 1653583700 | 69400 | 69400 | 69500 | 69300 | 1156 |
| 605 | 20240625 | 093200 | 1573409300 | 69400 | 69400 | 69500 | 69400 | 268 |
| 606 | 20240625 | 093100 | 1554807600 | 69400 | 69500 | 69500 | 69400 | 1878 |
| 607 | 20240625 | 093000 | 1424428000 | 69500 | 69700 | 69700 | 69500 | 1992 |
| 608 | 20240625 | 092900 | 1285801900 | 69600 | 70000 | 70000 | 69600 | 2972 |
| 609 | 20240625 | 092800 | 1078493200 | 69900 | 70000 | 70000 | 69900 | 845 |
| 610 | 20240625 | 092700 | 1019387000 | 69900 | 69900 | 70000 | 69900 | 145 |
| 611 | 20240625 | 092600 | 1009250400 | 69900 | 70000 | 70000 | 69900 | 251 |
| 612 | 20240625 | 092500 | 991701500 | 70000 | 70000 | 70100 | 70000 | 429 |
| 613 | 20240625 | 092400 | 961661900 | 70000 | 70100 | 70100 | 70000 | 1023 |
| 614 | 20240625 | 092300 | 890049200 | 70000 | 70200 | 70300 | 70000 | 2389 |
| 615 | 20240625 | 092200 | 722398400 | 70300 | 70200 | 70300 | 70200 | 122 |
| 616 | 20240625 | 092100 | 713831600 | 70200 | 70300 | 70300 | 70200 | 312 |
| 617 | 20240625 | 092000 | 691899800 | 70200 | 70300 | 70300 | 70200 | 59 |
| 618 | 20240625 | 091900 | 687756900 | 70300 | 70200 | 70300 | 70200 | 71 |
| 619 | 20240625 | 091800 | 682772300 | 70200 | 70200 | 70300 | 70200 | 93 |
| 620 | 20240625 | 091700 | 676240800 | 70300 | 70200 | 70300 | 70100 | 829 |
| 621 | 20240625 | 091600 | 618090400 | 70200 | 70200 | 70200 | 70100 | 276 |
| 622 | 20240625 | 091500 | 598718100 | 70200 | 70200 | 70200 | 70200 | 627 |
| 623 | 20240625 | 091400 | 554702700 | 70200 | 70300 | 70300 | 70200 | 68 |
| 624 | 20240625 | 091300 | 549926000 | 70200 | 70300 | 70300 | 70200 | 148 |
| 625 | 20240625 | 091200 | 539526600 | 70300 | 70300 | 70400 | 70300 | 413 |
| 626 | 20240625 | 091100 | 510492500 | 70400 | 70300 | 70400 | 70300 | 51 |
| 627 | 20240625 | 091000 | 506907000 | 70300 | 70400 | 70400 | 70300 | 478 |
| 628 | 20240625 | 090900 | 473276800 | 70400 | 70500 | 70500 | 70400 | 206 |
| 629 | 20240625 | 090800 | 458757200 | 70500 | 70400 | 70500 | 70400 | 199 |
| 630 | 20240625 | 090700 | 444733600 | 70400 | 70700 | 70700 | 70400 | 1445 |
| 631 | 20240625 | 090600 | 342825400 | 70600 | 70700 | 70700 | 70600 | 1488 |
| 632 | 20240625 | 090500 | 237751200 | 70700 | 70800 | 70800 | 70700 | 376 |
| 633 | 20240625 | 090400 | 211159800 | 70800 | 70800 | 70800 | 70700 | 674 |
| 634 | 20240625 | 090300 | 163459300 | 70800 | 70700 | 70800 | 70600 | 298 |
| 635 | 20240625 | 090200 | 142384800 | 71000 | 70700 | 71000 | 70600 | 343 |
| 636 | 20240625 | 090100 | 118138900 | 70800 | 71000 | 71000 | 70600 | 178 |
| 637 | 20240625 | 090000 | 105516500 | 71000 | 71200 | 71400 | 71000 | 1420 |