33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 190800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 3813 |
| 3 | 20240628 | 190700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 4 | 20240628 | 190600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 5 | 20240628 | 190500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 6 | 20240628 | 190400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 7 | 20240628 | 190300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 8 | 20240628 | 190200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 9 | 20240628 | 190100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 10 | 20240628 | 190000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 11 | 20240628 | 185900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 12 | 20240628 | 185800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 13 | 20240628 | 185700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 14 | 20240628 | 185600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 15 | 20240628 | 185500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 16 | 20240628 | 185400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 17 | 20240628 | 185300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 18 | 20240628 | 185200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 19 | 20240628 | 185100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 20 | 20240628 | 185000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 21 | 20240628 | 184900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 22 | 20240628 | 184800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 23 | 20240628 | 184700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 24 | 20240628 | 184600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 25 | 20240628 | 184500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 26 | 20240628 | 184400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 27 | 20240628 | 184300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 28 | 20240628 | 184200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 29 | 20240628 | 184100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 30 | 20240628 | 184000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 31 | 20240628 | 183900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 32 | 20240628 | 183800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 3813 |
| 33 | 20240628 | 183700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 34 | 20240628 | 183600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 35 | 20240628 | 183500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 36 | 20240628 | 183400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 37 | 20240628 | 183300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 38 | 20240628 | 183200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 39 | 20240628 | 183100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 40 | 20240628 | 183000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 41 | 20240628 | 182900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 42 | 20240628 | 182800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 43 | 20240628 | 182700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 44 | 20240628 | 182600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 45 | 20240628 | 182500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 46 | 20240628 | 182400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 47 | 20240628 | 182300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 48 | 20240628 | 182200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 49 | 20240628 | 182100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 50 | 20240628 | 182000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 51 | 20240628 | 181900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 52 | 20240628 | 181800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 53 | 20240628 | 181700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 54 | 20240628 | 181600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 55 | 20240628 | 181500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 56 | 20240628 | 181400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 57 | 20240628 | 181300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 58 | 20240628 | 181200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 59 | 20240628 | 181100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 60 | 20240628 | 181000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 61 | 20240628 | 180900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 62 | 20240628 | 180800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 3813 |
| 63 | 20240628 | 180700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 64 | 20240628 | 180600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 65 | 20240628 | 180500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 66 | 20240628 | 180400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 67 | 20240628 | 180300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 68 | 20240628 | 180200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 69 | 20240628 | 180100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 70 | 20240628 | 180000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 71 | 20240628 | 175900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 72 | 20240628 | 175800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 73 | 20240628 | 175700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 74 | 20240628 | 175600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 75 | 20240628 | 175500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 76 | 20240628 | 175400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 77 | 20240628 | 175300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 78 | 20240628 | 175200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 79 | 20240628 | 175100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 80 | 20240628 | 175000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 81 | 20240628 | 174900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 82 | 20240628 | 174800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 83 | 20240628 | 174700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 84 | 20240628 | 174600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 85 | 20240628 | 174500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 86 | 20240628 | 174400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 87 | 20240628 | 174300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 88 | 20240628 | 174200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 89 | 20240628 | 174100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 90 | 20240628 | 174000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 91 | 20240628 | 173900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 92 | 20240628 | 173800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 3813 |
| 93 | 20240628 | 173700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 94 | 20240628 | 173600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 95 | 20240628 | 173500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 96 | 20240628 | 173400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 97 | 20240628 | 173300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 98 | 20240628 | 173200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 99 | 20240628 | 173100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 100 | 20240628 | 173000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 101 | 20240628 | 172900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 102 | 20240628 | 172800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 103 | 20240628 | 172700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 104 | 20240628 | 172600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 105 | 20240628 | 172500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 106 | 20240628 | 172400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 107 | 20240628 | 172300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 108 | 20240628 | 172200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 109 | 20240628 | 172100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 110 | 20240628 | 172000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 111 | 20240628 | 171900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 112 | 20240628 | 171800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 113 | 20240628 | 171700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 114 | 20240628 | 171600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 115 | 20240628 | 171500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 116 | 20240628 | 171400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 117 | 20240628 | 171300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 118 | 20240628 | 171200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 119 | 20240628 | 171100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 120 | 20240628 | 171000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 121 | 20240628 | 170900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 122 | 20240628 | 170800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 3813 |
| 123 | 20240628 | 170700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 124 | 20240628 | 170600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 125 | 20240628 | 170500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 126 | 20240628 | 170400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 127 | 20240628 | 170300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 128 | 20240628 | 170200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 129 | 20240628 | 170100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 130 | 20240628 | 170000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 131 | 20240628 | 165900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 132 | 20240628 | 165800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 133 | 20240628 | 165700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 134 | 20240628 | 165600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 135 | 20240628 | 165500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 136 | 20240628 | 165400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 137 | 20240628 | 165300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 138 | 20240628 | 165200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 139 | 20240628 | 165100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 140 | 20240628 | 165000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 141 | 20240628 | 164900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 142 | 20240628 | 164800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 143 | 20240628 | 164700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 144 | 20240628 | 164600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 145 | 20240628 | 164500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 146 | 20240628 | 164400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 147 | 20240628 | 164300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 148 | 20240628 | 164200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 149 | 20240628 | 164100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 150 | 20240628 | 164000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 151 | 20240628 | 163900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 152 | 20240628 | 163800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 3813 |
| 153 | 20240628 | 163700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 154 | 20240628 | 163600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 155 | 20240628 | 163500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 156 | 20240628 | 163400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 157 | 20240628 | 163300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 158 | 20240628 | 163200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 159 | 20240628 | 163100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 160 | 20240628 | 163000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 161 | 20240628 | 162900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 162 | 20240628 | 162800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 163 | 20240628 | 162700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 164 | 20240628 | 162600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 165 | 20240628 | 162500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 166 | 20240628 | 162400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 167 | 20240628 | 162300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 168 | 20240628 | 162200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 169 | 20240628 | 162100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 170 | 20240628 | 162000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 171 | 20240628 | 161900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 172 | 20240628 | 161800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 173 | 20240628 | 161700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 174 | 20240628 | 161600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 175 | 20240628 | 161500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 176 | 20240628 | 161400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 177 | 20240628 | 161300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 178 | 20240628 | 161200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 179 | 20240628 | 161100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 180 | 20240628 | 161000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 181 | 20240628 | 160900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 182 | 20240628 | 160800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 3813 |
| 183 | 20240628 | 160700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 184 | 20240628 | 160600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 185 | 20240628 | 160500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 186 | 20240628 | 160400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 187 | 20240628 | 160300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 188 | 20240628 | 160200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 189 | 20240628 | 160100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 190 | 20240628 | 160000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 191 | 20240628 | 155900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 192 | 20240628 | 155800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 193 | 20240628 | 155700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 194 | 20240628 | 155600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 195 | 20240628 | 155500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 196 | 20240628 | 155400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 197 | 20240628 | 155300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 198 | 20240628 | 155200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 199 | 20240628 | 155100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 200 | 20240628 | 155000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 201 | 20240628 | 154900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 202 | 20240628 | 154800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 203 | 20240628 | 154700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 204 | 20240628 | 154600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 205 | 20240628 | 154500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 206 | 20240628 | 154400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 207 | 20240628 | 154300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 208 | 20240628 | 154200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 209 | 20240628 | 154100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 210 | 20240628 | 154000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 211 | 20240628 | 153900 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 212 | 20240628 | 153800 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 3813 |
| 213 | 20240628 | 153700 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 214 | 20240628 | 153600 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 215 | 20240628 | 153500 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 216 | 20240628 | 153400 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 217 | 20240628 | 153300 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 218 | 20240628 | 153200 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 219 | 20240628 | 153100 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 220 | 20240628 | 153000 | 11906071200 | 52800 | 52800 | 52800 | 52800 | 3813 |
| 221 | 20240628 | 152900 | 11704744800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 222 | 20240628 | 152800 | 11704744800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 223 | 20240628 | 152700 | 11704744800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 224 | 20240628 | 152600 | 11704744800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 225 | 20240628 | 152500 | 11704744800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 226 | 20240628 | 152400 | 11704744800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 227 | 20240628 | 152300 | 11704744800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 228 | 20240628 | 152200 | 11704744800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 229 | 20240628 | 152100 | 11704744800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 230 | 20240628 | 152000 | 11704744800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 231 | 20240628 | 151900 | 11704744800 | 52800 | 52700 | 52800 | 52500 | 522 |
| 232 | 20240628 | 151800 | 11677265500 | 52600 | 52700 | 52800 | 52600 | 468 |
| 233 | 20240628 | 151700 | 11652620500 | 52700 | 52700 | 52700 | 52700 | 394 |
| 234 | 20240628 | 151600 | 11631856700 | 52700 | 52700 | 52800 | 52700 | 681 |
| 235 | 20240628 | 151500 | 11595962900 | 52700 | 52700 | 52800 | 52700 | 477 |
| 236 | 20240628 | 151400 | 11570821500 | 52700 | 52700 | 52800 | 52600 | 505 |
| 237 | 20240628 | 151300 | 11544210300 | 52600 | 52600 | 52700 | 52600 | 131 |
| 238 | 20240628 | 151200 | 11537316400 | 52600 | 52600 | 52700 | 52600 | 94 |
| 239 | 20240628 | 151100 | 11532371900 | 52600 | 52600 | 52700 | 52600 | 792 |
| 240 | 20240628 | 151000 | 11490704700 | 52500 | 52500 | 52600 | 52500 | 189 |
| 241 | 20240628 | 150900 | 11480782100 | 52500 | 52600 | 52600 | 52500 | 120 |
| 242 | 20240628 | 150800 | 11474474900 | 52600 | 52600 | 52700 | 52500 | 923 |
| 243 | 20240628 | 150700 | 11425977800 | 52600 | 52700 | 52700 | 52600 | 203 |
| 244 | 20240628 | 150600 | 11415298700 | 52700 | 52600 | 52800 | 52600 | 665 |
| 245 | 20240628 | 150500 | 11380255000 | 52700 | 52700 | 52700 | 52000 | 12288 |
| 246 | 20240628 | 150400 | 10738537600 | 52700 | 52700 | 52800 | 52500 | 1680 |
| 247 | 20240628 | 150300 | 10650131300 | 52700 | 52800 | 52800 | 52700 | 53 |
| 248 | 20240628 | 150200 | 10647335200 | 52700 | 52700 | 52700 | 52700 | 16 |
| 249 | 20240628 | 150100 | 10646492000 | 52700 | 52700 | 52700 | 52700 | 115 |
| 250 | 20240628 | 150000 | 10640431500 | 52700 | 52700 | 52700 | 52700 | 67 |
| 251 | 20240628 | 145900 | 10636900600 | 52700 | 52700 | 52700 | 52700 | 25 |
| 252 | 20240628 | 145800 | 10635583100 | 52700 | 52700 | 52700 | 52700 | 47 |
| 253 | 20240628 | 145700 | 10633106200 | 52800 | 52800 | 52800 | 52700 | 315 |
| 254 | 20240628 | 145600 | 10616474300 | 52800 | 52700 | 52800 | 52700 | 60 |
| 255 | 20240628 | 145500 | 10613311500 | 52700 | 52700 | 52800 | 52700 | 546 |
| 256 | 20240628 | 145400 | 10584526800 | 52700 | 52700 | 52700 | 52700 | 49 |
| 257 | 20240628 | 145300 | 10581944500 | 52700 | 52700 | 52700 | 52700 | 329 |
| 258 | 20240628 | 145200 | 10564606200 | 52700 | 52700 | 52700 | 52700 | 42 |
| 259 | 20240628 | 145100 | 10562392800 | 52700 | 52700 | 52700 | 52700 | 4 |
| 260 | 20240628 | 145000 | 10562182000 | 52700 | 52700 | 52700 | 52700 | 157 |
| 261 | 20240628 | 144900 | 10553908100 | 52700 | 52800 | 52800 | 52700 | 421 |
| 262 | 20240628 | 144800 | 10531705900 | 52800 | 52800 | 52800 | 52700 | 236 |
| 263 | 20240628 | 144700 | 10519246300 | 52700 | 52800 | 52800 | 52700 | 62 |
| 264 | 20240628 | 144600 | 10515976500 | 52800 | 52700 | 52800 | 52700 | 1029 |
| 265 | 20240628 | 144500 | 10461647500 | 52800 | 52700 | 52800 | 52700 | 48 |
| 266 | 20240628 | 144400 | 10459113800 | 52800 | 52800 | 52800 | 52600 | 118 |
| 267 | 20240628 | 144300 | 10452903400 | 52700 | 52700 | 52700 | 52700 | 370 |
| 268 | 20240628 | 144200 | 10433404400 | 52600 | 52700 | 52700 | 52600 | 93 |
| 269 | 20240628 | 144100 | 10428505600 | 52700 | 52700 | 52700 | 52700 | 79 |
| 270 | 20240628 | 144000 | 10424342300 | 52700 | 52700 | 52700 | 52700 | 580 |
| 271 | 20240628 | 143900 | 10393776300 | 52800 | 52700 | 52800 | 52700 | 123 |
| 272 | 20240628 | 143800 | 10387284000 | 52700 | 52700 | 52700 | 52700 | 30 |
| 273 | 20240628 | 143700 | 10385703000 | 52700 | 52700 | 52700 | 52700 | 12 |
| 274 | 20240628 | 143600 | 10385070600 | 52700 | 52800 | 52800 | 52700 | 24 |
| 275 | 20240628 | 143500 | 10383805100 | 52700 | 52700 | 52900 | 52600 | 1204 |
| 276 | 20240628 | 143400 | 10320311300 | 52700 | 52700 | 52800 | 52700 | 36 |
| 277 | 20240628 | 143300 | 10318412100 | 52800 | 52700 | 52800 | 52700 | 24 |
| 278 | 20240628 | 143200 | 10317147100 | 52700 | 52700 | 52700 | 52700 | 305 |
| 279 | 20240628 | 143100 | 10301073600 | 52700 | 52700 | 52800 | 52700 | 64 |
| 280 | 20240628 | 143000 | 10297696800 | 52800 | 52700 | 52800 | 52700 | 351 |
| 281 | 20240628 | 142900 | 10279198100 | 52800 | 52800 | 52800 | 52700 | 323 |
| 282 | 20240628 | 142800 | 10262166800 | 52800 | 52800 | 52800 | 52800 | 391 |
| 283 | 20240628 | 142700 | 10241522000 | 52800 | 53000 | 53000 | 52800 | 1112 |
| 284 | 20240628 | 142600 | 10182698200 | 52900 | 53000 | 53000 | 52900 | 567 |
| 285 | 20240628 | 142500 | 10152648700 | 53000 | 53000 | 53100 | 53000 | 53 |
| 286 | 20240628 | 142400 | 10149839600 | 53000 | 53000 | 53100 | 53000 | 138 |
| 287 | 20240628 | 142300 | 10142525500 | 53000 | 53100 | 53100 | 53000 | 172 |
| 288 | 20240628 | 142200 | 10133396700 | 53000 | 53100 | 53300 | 53000 | 1589 |
| 289 | 20240628 | 142100 | 10048932200 | 53300 | 53300 | 53400 | 53000 | 852 |
| 290 | 20240628 | 142000 | 10003533700 | 53400 | 52800 | 53400 | 52800 | 443 |
| 291 | 20240628 | 141900 | 9979951500 | 52800 | 52900 | 53500 | 52800 | 991 |
| 292 | 20240628 | 141800 | 9927282700 | 52800 | 52600 | 53500 | 52600 | 11436 |
| 293 | 20240628 | 141700 | 9318283800 | 52600 | 52600 | 52700 | 52600 | 94 |
| 294 | 20240628 | 141600 | 9313338900 | 52700 | 52500 | 52700 | 52500 | 156 |
| 295 | 20240628 | 141500 | 9305133400 | 52500 | 52500 | 52500 | 52500 | 124 |
| 296 | 20240628 | 141400 | 9298623400 | 52500 | 52500 | 52500 | 52500 | 62 |
| 297 | 20240628 | 141300 | 9295368400 | 52600 | 52500 | 52600 | 52500 | 71 |
| 298 | 20240628 | 141200 | 9291635300 | 52500 | 52500 | 52600 | 52500 | 285 |
| 299 | 20240628 | 141100 | 9276655700 | 52500 | 52600 | 52600 | 52500 | 523 |
| 300 | 20240628 | 141000 | 9249147500 | 52600 | 52600 | 52700 | 52600 | 197 |
| 301 | 20240628 | 140900 | 9238784800 | 52600 | 52600 | 52600 | 52600 | 26 |
| 302 | 20240628 | 140800 | 9237417200 | 52600 | 52700 | 52700 | 52600 | 111 |
| 303 | 20240628 | 140700 | 9231568700 | 52700 | 52700 | 52800 | 52700 | 108 |
| 304 | 20240628 | 140600 | 9225876600 | 52800 | 52800 | 52900 | 52700 | 142 |
| 305 | 20240628 | 140500 | 9218382000 | 52900 | 52700 | 52900 | 52700 | 76 |
| 306 | 20240628 | 140400 | 9214369800 | 52800 | 52700 | 52800 | 52700 | 17 |
| 307 | 20240628 | 140300 | 9213473200 | 52800 | 52700 | 52800 | 52700 | 63 |
| 308 | 20240628 | 140200 | 9210149100 | 52700 | 52700 | 52900 | 52700 | 207 |
| 309 | 20240628 | 140100 | 9199238200 | 52700 | 52900 | 52900 | 52700 | 353 |
| 310 | 20240628 | 140000 | 9180598800 | 52900 | 53000 | 53000 | 52900 | 356 |
| 311 | 20240628 | 135900 | 9161756400 | 53000 | 52900 | 53000 | 52900 | 116 |
| 312 | 20240628 | 135800 | 9155618000 | 52800 | 52900 | 52900 | 52800 | 60 |
| 313 | 20240628 | 135700 | 9152445100 | 52900 | 52900 | 52900 | 52800 | 155 |
| 314 | 20240628 | 135600 | 9144257100 | 52800 | 52800 | 52900 | 52800 | 54 |
| 315 | 20240628 | 135500 | 9141403000 | 52900 | 52900 | 52900 | 52900 | 123 |
| 316 | 20240628 | 135400 | 9134896300 | 52900 | 53000 | 53000 | 52900 | 346 |
| 317 | 20240628 | 135300 | 9116588600 | 53000 | 52900 | 53000 | 52800 | 175 |
| 318 | 20240628 | 135200 | 9107328700 | 52800 | 52900 | 52900 | 52800 | 100 |
| 319 | 20240628 | 135100 | 9102039200 | 52900 | 52800 | 52900 | 52800 | 102 |
| 320 | 20240628 | 135000 | 9096647700 | 52900 | 52900 | 52900 | 52800 | 90 |
| 321 | 20240628 | 134900 | 9091887300 | 52900 | 52900 | 52900 | 52800 | 276 |
| 322 | 20240628 | 134800 | 9077288100 | 52900 | 52900 | 52900 | 52900 | 60 |
| 323 | 20240628 | 134700 | 9074114100 | 52800 | 52800 | 52900 | 52800 | 201 |
| 324 | 20240628 | 134600 | 9063497900 | 52900 | 52800 | 52900 | 52800 | 62 |
| 325 | 20240628 | 134500 | 9060221400 | 52900 | 52900 | 52900 | 52800 | 136 |
| 326 | 20240628 | 134400 | 9053028100 | 52900 | 52800 | 53000 | 52800 | 237 |
| 327 | 20240628 | 134300 | 9040490000 | 52900 | 52900 | 52900 | 52900 | 70 |
| 328 | 20240628 | 134200 | 9036787000 | 52900 | 52900 | 52900 | 52800 | 100 |
| 329 | 20240628 | 134100 | 9031499600 | 52800 | 52800 | 52900 | 52800 | 220 |
| 330 | 20240628 | 134000 | 9019880700 | 52800 | 52800 | 52900 | 52800 | 131 |
| 331 | 20240628 | 133900 | 9012960300 | 52900 | 52900 | 52900 | 52900 | 39 |
| 332 | 20240628 | 133800 | 9010897200 | 52900 | 52900 | 52900 | 52800 | 204 |
| 333 | 20240628 | 133700 | 9000112400 | 52900 | 52900 | 52900 | 52800 | 18 |
| 334 | 20240628 | 133600 | 8999161300 | 52900 | 52900 | 52900 | 52800 | 131 |
| 335 | 20240628 | 133500 | 8992239600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 336 | 20240628 | 133400 | 8992239600 | 52900 | 52900 | 52900 | 52800 | 148 |
| 337 | 20240628 | 133300 | 8984414200 | 52900 | 52800 | 52900 | 52800 | 26 |
| 338 | 20240628 | 133200 | 8983038900 | 52800 | 52800 | 52900 | 52800 | 532 |
| 339 | 20240628 | 133100 | 8954923400 | 52800 | 52800 | 52800 | 52800 | 104 |
| 340 | 20240628 | 133000 | 8949432200 | 52700 | 52800 | 52900 | 52600 | 631 |
| 341 | 20240628 | 132900 | 8916180700 | 52700 | 52700 | 52800 | 52700 | 742 |
| 342 | 20240628 | 132800 | 8877070200 | 52800 | 52800 | 52800 | 52800 | 367 |
| 343 | 20240628 | 132700 | 8857692600 | 52800 | 52600 | 52800 | 52600 | 81 |
| 344 | 20240628 | 132600 | 8853423000 | 52700 | 52700 | 52700 | 52700 | 270 |
| 345 | 20240628 | 132500 | 8839194000 | 52700 | 52700 | 52700 | 52600 | 24 |
| 346 | 20240628 | 132400 | 8837930400 | 52700 | 52600 | 52700 | 52600 | 25 |
| 347 | 20240628 | 132300 | 8836613300 | 52600 | 52600 | 52600 | 52600 | 19 |
| 348 | 20240628 | 132200 | 8835613900 | 52600 | 52600 | 52600 | 52600 | 0 |
| 349 | 20240628 | 132100 | 8835613900 | 52600 | 52600 | 52600 | 52600 | 14 |
| 350 | 20240628 | 132000 | 8834877500 | 52700 | 52700 | 52700 | 52700 | 4 |
| 351 | 20240628 | 131900 | 8834666700 | 52600 | 52600 | 52700 | 52600 | 15 |
| 352 | 20240628 | 131800 | 8833877500 | 52600 | 52600 | 52600 | 52600 | 7 |
| 353 | 20240628 | 131700 | 8833509300 | 52600 | 52600 | 52600 | 52600 | 123 |
| 354 | 20240628 | 131600 | 8827039500 | 52700 | 52600 | 52700 | 52600 | 140 |
| 355 | 20240628 | 131500 | 8819675200 | 52600 | 52700 | 52700 | 52600 | 24 |
| 356 | 20240628 | 131400 | 8818411700 | 52700 | 52700 | 52700 | 52700 | 12 |
| 357 | 20240628 | 131300 | 8817779300 | 52800 | 52800 | 52800 | 52800 | 105 |
| 358 | 20240628 | 131200 | 8812235300 | 52600 | 52700 | 52800 | 52600 | 289 |
| 359 | 20240628 | 131100 | 8796998200 | 52700 | 52700 | 52700 | 52700 | 2 |
| 360 | 20240628 | 131000 | 8796892800 | 52700 | 52700 | 52800 | 52700 | 631 |
| 361 | 20240628 | 130900 | 8763638600 | 52700 | 52700 | 52700 | 52700 | 285 |
| 362 | 20240628 | 130800 | 8748619100 | 52700 | 52700 | 52700 | 52700 | 13 |
| 363 | 20240628 | 130700 | 8747934000 | 52800 | 52800 | 52800 | 52700 | 11 |
| 364 | 20240628 | 130600 | 8747354000 | 52800 | 52800 | 52800 | 52700 | 117 |
| 365 | 20240628 | 130500 | 8741176700 | 52800 | 52800 | 52800 | 52800 | 97 |
| 366 | 20240628 | 130400 | 8736055100 | 52800 | 52800 | 52800 | 52800 | 12 |
| 367 | 20240628 | 130300 | 8735421500 | 52800 | 52800 | 52800 | 52800 | 54 |
| 368 | 20240628 | 130200 | 8732570300 | 52800 | 52700 | 52800 | 52700 | 534 |
| 369 | 20240628 | 130100 | 8704377200 | 52800 | 52800 | 52800 | 52800 | 57 |
| 370 | 20240628 | 130000 | 8701367600 | 52700 | 52600 | 52700 | 52600 | 314 |
| 371 | 20240628 | 125900 | 8684833400 | 52500 | 52500 | 52500 | 52500 | 1905 |
| 372 | 20240628 | 125800 | 8584820900 | 52500 | 52600 | 52600 | 52500 | 1308 |
| 373 | 20240628 | 125700 | 8516023600 | 52500 | 52600 | 52600 | 52500 | 332 |
| 374 | 20240628 | 125600 | 8498593500 | 52500 | 52600 | 52600 | 52500 | 141 |
| 375 | 20240628 | 125500 | 8491188300 | 52500 | 52500 | 52600 | 52500 | 50 |
| 376 | 20240628 | 125400 | 8488562800 | 52500 | 52600 | 52600 | 52500 | 22 |
| 377 | 20240628 | 125300 | 8487406800 | 52600 | 52600 | 52600 | 52600 | 798 |
| 378 | 20240628 | 125200 | 8445432000 | 52600 | 52700 | 52800 | 52600 | 752 |
| 379 | 20240628 | 125100 | 8405802600 | 52800 | 52800 | 52800 | 52700 | 126 |
| 380 | 20240628 | 125000 | 8399158000 | 52800 | 52800 | 52800 | 52700 | 307 |
| 381 | 20240628 | 124900 | 8382950700 | 52800 | 52700 | 52800 | 52700 | 39 |
| 382 | 20240628 | 124800 | 8380894900 | 52800 | 52800 | 52800 | 52800 | 61 |
| 383 | 20240628 | 124700 | 8377674100 | 52800 | 52800 | 52800 | 52700 | 115 |
| 384 | 20240628 | 124600 | 8371612500 | 52800 | 52700 | 52800 | 52700 | 73 |
| 385 | 20240628 | 124500 | 8367764500 | 52700 | 52800 | 52800 | 52700 | 51 |
| 386 | 20240628 | 124400 | 8365075800 | 52800 | 52800 | 52800 | 52700 | 26 |
| 387 | 20240628 | 124300 | 8363705200 | 52800 | 52800 | 52800 | 52700 | 337 |
| 388 | 20240628 | 124200 | 8345915200 | 52800 | 52800 | 52800 | 52700 | 107 |
| 389 | 20240628 | 124100 | 8340275600 | 52800 | 52800 | 52800 | 52700 | 173 |
| 390 | 20240628 | 124000 | 8331152600 | 52800 | 52800 | 52800 | 52700 | 251 |
| 391 | 20240628 | 123900 | 8317903200 | 52700 | 52800 | 52800 | 52700 | 42 |
| 392 | 20240628 | 123800 | 8315689200 | 52700 | 52700 | 52800 | 52700 | 55 |
| 393 | 20240628 | 123700 | 8312789900 | 52700 | 52800 | 52800 | 52700 | 76 |
| 394 | 20240628 | 123600 | 8308780500 | 52800 | 52700 | 52800 | 52700 | 16 |
| 395 | 20240628 | 123500 | 8307936100 | 52700 | 52700 | 52800 | 52700 | 75 |
| 396 | 20240628 | 123400 | 8303980400 | 52700 | 52800 | 52800 | 52700 | 138 |
| 397 | 20240628 | 123300 | 8296697400 | 52800 | 52800 | 52800 | 52800 | 213 |
| 398 | 20240628 | 123200 | 8285451000 | 52800 | 52700 | 52800 | 52700 | 27 |
| 399 | 20240628 | 123100 | 8284027700 | 52700 | 52800 | 52900 | 52700 | 98 |
| 400 | 20240628 | 123000 | 8278856700 | 52900 | 52800 | 52900 | 52700 | 54 |
| 401 | 20240628 | 122900 | 8276007000 | 52900 | 52800 | 52900 | 52700 | 191 |
| 402 | 20240628 | 122800 | 8265922200 | 52800 | 52900 | 52900 | 52800 | 163 |
| 403 | 20240628 | 122700 | 8257314200 | 52800 | 52800 | 52800 | 52800 | 34 |
| 404 | 20240628 | 122600 | 8255519000 | 52900 | 52800 | 52900 | 52800 | 424 |
| 405 | 20240628 | 122500 | 8233130400 | 52800 | 52700 | 52800 | 52700 | 86 |
| 406 | 20240628 | 122400 | 8228595800 | 52700 | 52700 | 52800 | 52700 | 111 |
| 407 | 20240628 | 122300 | 8222739000 | 52700 | 52700 | 52700 | 52700 | 176 |
| 408 | 20240628 | 122200 | 8213463800 | 52600 | 52700 | 52700 | 52600 | 160 |
| 409 | 20240628 | 122100 | 8205038500 | 52600 | 52700 | 52700 | 52600 | 36 |
| 410 | 20240628 | 122000 | 8203144100 | 52700 | 52700 | 52700 | 52600 | 87 |
| 411 | 20240628 | 121900 | 8198564500 | 52700 | 52700 | 52700 | 52700 | 80 |
| 412 | 20240628 | 121800 | 8194348500 | 52700 | 52800 | 52800 | 52700 | 121 |
| 413 | 20240628 | 121700 | 8187964600 | 52700 | 52600 | 52800 | 52600 | 163 |
| 414 | 20240628 | 121600 | 8179368600 | 52700 | 52800 | 52800 | 52700 | 529 |
| 415 | 20240628 | 121500 | 8151490100 | 52800 | 52800 | 52800 | 52700 | 200 |
| 416 | 20240628 | 121400 | 8140932600 | 52900 | 52900 | 52900 | 52900 | 46 |
| 417 | 20240628 | 121300 | 8138499200 | 52900 | 52800 | 52900 | 52800 | 114 |
| 418 | 20240628 | 121200 | 8132479300 | 52900 | 52900 | 53000 | 52900 | 57 |
| 419 | 20240628 | 121100 | 8129459300 | 52900 | 52900 | 52900 | 52800 | 181 |
| 420 | 20240628 | 121000 | 8119888000 | 52900 | 52900 | 52900 | 52800 | 78 |
| 421 | 20240628 | 120900 | 8115764000 | 53000 | 52900 | 53000 | 52900 | 85 |
| 422 | 20240628 | 120800 | 8111267400 | 53000 | 53000 | 53000 | 52900 | 175 |
| 423 | 20240628 | 120700 | 8101996900 | 52900 | 52900 | 53000 | 52900 | 45 |
| 424 | 20240628 | 120600 | 8099616000 | 52900 | 52800 | 52900 | 52800 | 116 |
| 425 | 20240628 | 120500 | 8093480400 | 52800 | 52900 | 52900 | 52800 | 1062 |
| 426 | 20240628 | 120400 | 8037404000 | 52900 | 52900 | 52900 | 52800 | 197 |
| 427 | 20240628 | 120300 | 8026985000 | 52900 | 52800 | 52900 | 52800 | 597 |
| 428 | 20240628 | 120200 | 7995458000 | 52800 | 52900 | 52900 | 52800 | 276 |
| 429 | 20240628 | 120100 | 7980863800 | 52900 | 52900 | 52900 | 52800 | 360 |
| 430 | 20240628 | 120000 | 7961821000 | 52900 | 53000 | 53000 | 52900 | 49 |
| 431 | 20240628 | 115900 | 7959226300 | 52900 | 52900 | 53000 | 52900 | 164 |
| 432 | 20240628 | 115800 | 7950539300 | 52900 | 52900 | 53000 | 52900 | 166 |
| 433 | 20240628 | 115700 | 7941756600 | 53000 | 53000 | 53000 | 52900 | 61 |
| 434 | 20240628 | 115600 | 7938528800 | 53000 | 52900 | 53000 | 52900 | 130 |
| 435 | 20240628 | 115500 | 7931644800 | 53000 | 53100 | 53100 | 53000 | 150 |
| 436 | 20240628 | 115400 | 7923691600 | 53100 | 53100 | 53100 | 53000 | 115 |
| 437 | 20240628 | 115300 | 7917596100 | 53000 | 53200 | 53200 | 53000 | 293 |
| 438 | 20240628 | 115200 | 7902054000 | 53200 | 53300 | 53300 | 53200 | 557 |
| 439 | 20240628 | 115100 | 7872419800 | 53300 | 53400 | 53400 | 53200 | 772 |
| 440 | 20240628 | 115000 | 7831252600 | 53400 | 53400 | 53400 | 53300 | 53 |
| 441 | 20240628 | 114900 | 7828426200 | 53400 | 53400 | 53400 | 53400 | 277 |
| 442 | 20240628 | 114800 | 7813634400 | 53400 | 53400 | 53400 | 53300 | 370 |
| 443 | 20240628 | 114700 | 7793885200 | 53400 | 53400 | 53400 | 53300 | 144 |
| 444 | 20240628 | 114600 | 7786198000 | 53400 | 53300 | 53500 | 53300 | 206 |
| 445 | 20240628 | 114500 | 7775199000 | 53400 | 53400 | 53400 | 53200 | 221 |
| 446 | 20240628 | 114400 | 7763413200 | 53400 | 53200 | 53400 | 53200 | 1334 |
| 447 | 20240628 | 114300 | 7692187100 | 53400 | 53200 | 53400 | 53100 | 300 |
| 448 | 20240628 | 114200 | 7676214200 | 53200 | 53400 | 53400 | 53100 | 427 |
| 449 | 20240628 | 114100 | 7653468900 | 53400 | 53200 | 53400 | 53200 | 236 |
| 450 | 20240628 | 114000 | 7640878600 | 53300 | 53200 | 53300 | 53200 | 247 |
| 451 | 20240628 | 113900 | 7627729300 | 53200 | 53200 | 53200 | 53100 | 480 |
| 452 | 20240628 | 113800 | 7602196800 | 53200 | 53300 | 53300 | 53100 | 461 |
| 453 | 20240628 | 113700 | 7577698300 | 53300 | 53400 | 53400 | 53300 | 209 |
| 454 | 20240628 | 113600 | 7566554100 | 53400 | 53500 | 53500 | 53400 | 487 |
| 455 | 20240628 | 113500 | 7540541400 | 53500 | 53500 | 53500 | 53400 | 2203 |
| 456 | 20240628 | 113400 | 7422735000 | 53500 | 53300 | 53500 | 53200 | 3557 |
| 457 | 20240628 | 113300 | 7232963700 | 53300 | 53200 | 53300 | 53100 | 721 |
| 458 | 20240628 | 113200 | 7194597400 | 53300 | 53200 | 53300 | 53200 | 165 |
| 459 | 20240628 | 113100 | 7185814500 | 53300 | 53200 | 53300 | 53200 | 239 |
| 460 | 20240628 | 113000 | 7173084100 | 53300 | 53200 | 53300 | 53200 | 812 |
| 461 | 20240628 | 112900 | 7129883100 | 53300 | 53300 | 53300 | 53200 | 117 |
| 462 | 20240628 | 112800 | 7123650800 | 53300 | 53200 | 53300 | 53200 | 251 |
| 463 | 20240628 | 112700 | 7110295800 | 53300 | 53300 | 53400 | 53200 | 428 |
| 464 | 20240628 | 112600 | 7087483800 | 53300 | 53300 | 53300 | 53200 | 816 |
| 465 | 20240628 | 112500 | 7043991700 | 53200 | 53300 | 53300 | 53200 | 2795 |
| 466 | 20240628 | 112400 | 6895092000 | 53300 | 53200 | 53300 | 53200 | 211 |
| 467 | 20240628 | 112300 | 6883863600 | 53200 | 53200 | 53300 | 53100 | 848 |
| 468 | 20240628 | 112200 | 6838730800 | 53200 | 53100 | 53200 | 53000 | 1384 |
| 469 | 20240628 | 112100 | 6765245700 | 53100 | 52900 | 53100 | 52700 | 3146 |
| 470 | 20240628 | 112000 | 6598541600 | 52900 | 52800 | 52900 | 52700 | 298 |
| 471 | 20240628 | 111900 | 6582809300 | 52700 | 52900 | 52900 | 52700 | 403 |
| 472 | 20240628 | 111800 | 6561531700 | 52900 | 52800 | 52900 | 52800 | 984 |
| 473 | 20240628 | 111700 | 6509574300 | 52700 | 52800 | 52800 | 52700 | 468 |
| 474 | 20240628 | 111600 | 6484906400 | 52800 | 52800 | 52800 | 52700 | 893 |
| 475 | 20240628 | 111500 | 6437783300 | 52800 | 52800 | 52800 | 52700 | 504 |
| 476 | 20240628 | 111400 | 6411215500 | 52800 | 52800 | 52900 | 52700 | 405 |
| 477 | 20240628 | 111300 | 6389833000 | 52800 | 52900 | 52900 | 52800 | 98 |
| 478 | 20240628 | 111200 | 6384656000 | 52900 | 52800 | 52900 | 52800 | 242 |
| 479 | 20240628 | 111100 | 6371876200 | 52800 | 52900 | 52900 | 52800 | 252 |
| 480 | 20240628 | 111000 | 6358549900 | 52900 | 52800 | 52900 | 52700 | 1428 |
| 481 | 20240628 | 110900 | 6283038500 | 52800 | 52800 | 52800 | 52700 | 138 |
| 482 | 20240628 | 110800 | 6275758200 | 52700 | 52700 | 52800 | 52700 | 457 |
| 483 | 20240628 | 110700 | 6251630700 | 52800 | 52900 | 52900 | 52700 | 280 |
| 484 | 20240628 | 110600 | 6236842500 | 52900 | 52800 | 52900 | 52700 | 661 |
| 485 | 20240628 | 110500 | 6201931600 | 52800 | 52700 | 52800 | 52700 | 52 |
| 486 | 20240628 | 110400 | 6199189800 | 52800 | 52800 | 52800 | 52600 | 100 |
| 487 | 20240628 | 110300 | 6193922200 | 52800 | 52700 | 52800 | 52700 | 378 |
| 488 | 20240628 | 110200 | 6173990800 | 52800 | 52700 | 52800 | 52600 | 255 |
| 489 | 20240628 | 110100 | 6160557200 | 52600 | 52700 | 52700 | 52600 | 87 |
| 490 | 20240628 | 110000 | 6155976100 | 52700 | 52500 | 52700 | 52500 | 2257 |
| 491 | 20240628 | 105900 | 6037360900 | 52500 | 52500 | 52500 | 52400 | 540 |
| 492 | 20240628 | 105800 | 6009027600 | 52500 | 52500 | 52700 | 52400 | 1815 |
| 493 | 20240628 | 105700 | 5913617100 | 52600 | 52500 | 52600 | 52500 | 89 |
| 494 | 20240628 | 105600 | 5908939500 | 52500 | 52600 | 52600 | 52500 | 44 |
| 495 | 20240628 | 105500 | 5906627300 | 52600 | 52600 | 52600 | 52400 | 761 |
| 496 | 20240628 | 105400 | 5866686700 | 52600 | 52400 | 52600 | 52400 | 622 |
| 497 | 20240628 | 105300 | 5834049800 | 52500 | 52500 | 52500 | 52400 | 98 |
| 498 | 20240628 | 105200 | 5828908800 | 52500 | 52400 | 52500 | 52400 | 195 |
| 499 | 20240628 | 105100 | 5818686400 | 52400 | 52300 | 52400 | 52300 | 250 |
| 500 | 20240628 | 105000 | 5805587900 | 52200 | 52300 | 52400 | 52200 | 185 |
| 501 | 20240628 | 104900 | 5795914600 | 52200 | 52300 | 52400 | 52200 | 146 |
| 502 | 20240628 | 104800 | 5788281600 | 52400 | 52300 | 52400 | 52300 | 245 |
| 503 | 20240628 | 104700 | 5775466000 | 52400 | 52300 | 52500 | 52300 | 570 |
| 504 | 20240628 | 104600 | 5745605800 | 52300 | 52200 | 52400 | 52100 | 487 |
| 505 | 20240628 | 104500 | 5720167300 | 52300 | 52300 | 52300 | 52200 | 206 |
| 506 | 20240628 | 104400 | 5709413400 | 52300 | 52300 | 52300 | 52300 | 198 |
| 507 | 20240628 | 104300 | 5699058000 | 52300 | 52400 | 52500 | 52300 | 211 |
| 508 | 20240628 | 104200 | 5688009700 | 52400 | 52600 | 52600 | 52400 | 481 |
| 509 | 20240628 | 104100 | 5662772200 | 52600 | 52600 | 52600 | 52500 | 129 |
| 510 | 20240628 | 104000 | 5655989200 | 52500 | 52600 | 52700 | 52500 | 289 |
| 511 | 20240628 | 103900 | 5640789900 | 52700 | 52500 | 52700 | 52500 | 889 |
| 512 | 20240628 | 103800 | 5594027100 | 52400 | 52500 | 52500 | 52400 | 1127 |
| 513 | 20240628 | 103700 | 5534911200 | 52500 | 52500 | 52600 | 52500 | 186 |
| 514 | 20240628 | 103600 | 5525139800 | 52500 | 52400 | 52600 | 52400 | 1544 |
| 515 | 20240628 | 103500 | 5444078900 | 52400 | 52300 | 52400 | 52300 | 24 |
| 516 | 20240628 | 103400 | 5442823500 | 52300 | 52300 | 52400 | 52200 | 1554 |
| 517 | 20240628 | 103300 | 5361624400 | 52300 | 52300 | 52400 | 52300 | 19 |
| 518 | 20240628 | 103200 | 5360630500 | 52300 | 52400 | 52400 | 52300 | 39 |
| 519 | 20240628 | 103100 | 5358590600 | 52300 | 52400 | 52400 | 52300 | 108 |
| 520 | 20240628 | 103000 | 5352939500 | 52300 | 52400 | 52400 | 52300 | 246 |
| 521 | 20240628 | 102900 | 5340069200 | 52400 | 52400 | 52400 | 52300 | 67 |
| 522 | 20240628 | 102800 | 5336564800 | 52500 | 52400 | 52500 | 52400 | 1186 |
| 523 | 20240628 | 102700 | 5274414500 | 52500 | 52500 | 52500 | 52400 | 655 |
| 524 | 20240628 | 102600 | 5240031300 | 52400 | 52500 | 52500 | 52400 | 221 |
| 525 | 20240628 | 102500 | 5228433800 | 52500 | 52400 | 52500 | 52400 | 905 |
| 526 | 20240628 | 102400 | 5180991300 | 52500 | 52500 | 52500 | 52400 | 232 |
| 527 | 20240628 | 102300 | 5168818700 | 52500 | 52400 | 52500 | 52200 | 685 |
| 528 | 20240628 | 102200 | 5133013400 | 52400 | 52100 | 52400 | 52100 | 395 |
| 529 | 20240628 | 102100 | 5112396600 | 52200 | 52000 | 52200 | 52000 | 90 |
| 530 | 20240628 | 102000 | 5107707800 | 51900 | 52000 | 52300 | 51900 | 2100 |
| 531 | 20240628 | 101900 | 4998447400 | 52000 | 52000 | 52200 | 52000 | 735 |
| 532 | 20240628 | 101800 | 4960206300 | 52000 | 52100 | 52100 | 51900 | 1396 |
| 533 | 20240628 | 101700 | 4887638300 | 52000 | 52200 | 52200 | 52000 | 1043 |
| 534 | 20240628 | 101600 | 4833268000 | 52200 | 52200 | 52200 | 52200 | 111 |
| 535 | 20240628 | 101500 | 4827473800 | 52200 | 52200 | 52300 | 52200 | 59 |
| 536 | 20240628 | 101400 | 4824393900 | 52200 | 52200 | 52200 | 52200 | 164 |
| 537 | 20240628 | 101300 | 4815833100 | 52200 | 52300 | 52300 | 52200 | 463 |
| 538 | 20240628 | 101200 | 4791630700 | 52300 | 52400 | 52400 | 52300 | 644 |
| 539 | 20240628 | 101100 | 4757904200 | 52500 | 52400 | 52500 | 52400 | 89 |
| 540 | 20240628 | 101000 | 4753239500 | 52400 | 52500 | 52500 | 52400 | 169 |
| 541 | 20240628 | 100900 | 4744382700 | 52600 | 52600 | 52600 | 52400 | 278 |
| 542 | 20240628 | 100800 | 4729770100 | 52600 | 52500 | 52600 | 52400 | 408 |
| 543 | 20240628 | 100700 | 4708350200 | 52500 | 52500 | 52500 | 52400 | 45 |
| 544 | 20240628 | 100600 | 4705989900 | 52500 | 52500 | 52500 | 52400 | 75 |
| 545 | 20240628 | 100500 | 4702056100 | 52500 | 52500 | 52600 | 52400 | 275 |
| 546 | 20240628 | 100400 | 4687635100 | 52600 | 52500 | 52600 | 52500 | 178 |
| 547 | 20240628 | 100300 | 4678289800 | 52500 | 52600 | 52600 | 52500 | 206 |
| 548 | 20240628 | 100200 | 4667470100 | 52600 | 52500 | 52600 | 52500 | 394 |
| 549 | 20240628 | 100100 | 4646785000 | 52600 | 52600 | 52600 | 52500 | 87 |
| 550 | 20240628 | 100000 | 4642211000 | 52600 | 52700 | 52700 | 52600 | 1044 |
| 551 | 20240628 | 095900 | 4587250500 | 52700 | 52700 | 52700 | 52600 | 575 |
| 552 | 20240628 | 095800 | 4556951400 | 52800 | 52700 | 52800 | 52700 | 435 |
| 553 | 20240628 | 095700 | 4534024800 | 52600 | 52700 | 52700 | 52600 | 302 |
| 554 | 20240628 | 095600 | 4518111600 | 52700 | 52700 | 52700 | 52600 | 150 |
| 555 | 20240628 | 095500 | 4510215500 | 52500 | 52800 | 52800 | 52500 | 225 |
| 556 | 20240628 | 095400 | 4498378300 | 52800 | 52700 | 52800 | 52600 | 1986 |
| 557 | 20240628 | 095300 | 4393628300 | 52600 | 52600 | 52700 | 52600 | 627 |
| 558 | 20240628 | 095200 | 4360643500 | 52700 | 52700 | 52700 | 52700 | 23 |
| 559 | 20240628 | 095100 | 4359431400 | 52600 | 52700 | 52700 | 52600 | 123 |
| 560 | 20240628 | 095000 | 4352956000 | 52700 | 52700 | 52800 | 52600 | 599 |
| 561 | 20240628 | 094900 | 4321404000 | 52700 | 52800 | 52800 | 52600 | 47 |
| 562 | 20240628 | 094800 | 4318929800 | 52800 | 52800 | 52800 | 52500 | 54 |
| 563 | 20240628 | 094700 | 4316092000 | 52800 | 52600 | 52800 | 52500 | 1050 |
| 564 | 20240628 | 094600 | 4260886100 | 52700 | 52600 | 52700 | 52600 | 214 |
| 565 | 20240628 | 094500 | 4249608400 | 52600 | 52700 | 52700 | 52500 | 131 |
| 566 | 20240628 | 094400 | 4242710400 | 52500 | 52700 | 52700 | 52500 | 245 |
| 567 | 20240628 | 094300 | 4229825900 | 52700 | 52700 | 52700 | 52600 | 444 |
| 568 | 20240628 | 094200 | 4206437400 | 52600 | 52800 | 52800 | 52600 | 808 |
| 569 | 20240628 | 094100 | 4163909400 | 52800 | 52700 | 52800 | 52600 | 717 |
| 570 | 20240628 | 094000 | 4126079700 | 52800 | 53000 | 53000 | 52800 | 1292 |
| 571 | 20240628 | 093900 | 4057697100 | 53000 | 52900 | 53100 | 52900 | 2201 |
| 572 | 20240628 | 093800 | 3940982100 | 52900 | 52800 | 52900 | 52700 | 890 |
| 573 | 20240628 | 093700 | 3893920200 | 52800 | 52700 | 52800 | 52700 | 410 |
| 574 | 20240628 | 093600 | 3872302800 | 52700 | 52900 | 52900 | 52700 | 676 |
| 575 | 20240628 | 093500 | 3836626000 | 53000 | 52700 | 53000 | 52700 | 4114 |
| 576 | 20240628 | 093400 | 3618790000 | 52700 | 52700 | 52700 | 52600 | 2002 |
| 577 | 20240628 | 093300 | 3513326600 | 52700 | 52500 | 52700 | 52500 | 636 |
| 578 | 20240628 | 093200 | 3479870900 | 52500 | 52300 | 52500 | 52100 | 845 |
| 579 | 20240628 | 093100 | 3435580200 | 52400 | 52300 | 52400 | 52100 | 824 |
| 580 | 20240628 | 093000 | 3392560300 | 52300 | 52500 | 52500 | 52300 | 1087 |
| 581 | 20240628 | 092900 | 3335650500 | 52500 | 52500 | 52500 | 52500 | 828 |
| 582 | 20240628 | 092800 | 3292180500 | 52500 | 52500 | 52600 | 52400 | 1005 |
| 583 | 20240628 | 092700 | 3239419200 | 52500 | 52500 | 52600 | 52500 | 2028 |
| 584 | 20240628 | 092600 | 3132943900 | 52500 | 52700 | 52700 | 52500 | 815 |
| 585 | 20240628 | 092500 | 3090112800 | 52700 | 52600 | 52700 | 52600 | 400 |
| 586 | 20240628 | 092400 | 3069059800 | 52700 | 52700 | 52700 | 52600 | 1045 |
| 587 | 20240628 | 092300 | 3014029300 | 52700 | 52600 | 52800 | 52600 | 1076 |
| 588 | 20240628 | 092200 | 2957337500 | 52500 | 52600 | 52800 | 52500 | 17684 |
| 589 | 20240628 | 092100 | 2023792500 | 52600 | 52500 | 52600 | 52500 | 1583 |
| 590 | 20240628 | 092000 | 1940605800 | 52400 | 52400 | 52500 | 52200 | 1210 |
| 591 | 20240628 | 091900 | 1877232500 | 52400 | 52300 | 52400 | 52200 | 496 |
| 592 | 20240628 | 091800 | 1851273200 | 52300 | 52100 | 52400 | 52000 | 1300 |
| 593 | 20240628 | 091700 | 1783212700 | 52200 | 52100 | 52200 | 51900 | 493 |
| 594 | 20240628 | 091600 | 1757529200 | 52100 | 51900 | 52100 | 51900 | 2226 |
| 595 | 20240628 | 091500 | 1641837400 | 51900 | 51900 | 52000 | 51800 | 875 |
| 596 | 20240628 | 091400 | 1596425900 | 51900 | 51800 | 51900 | 51700 | 1268 |
| 597 | 20240628 | 091300 | 1530677500 | 51800 | 51700 | 51800 | 51700 | 481 |
| 598 | 20240628 | 091200 | 1505776100 | 51800 | 51700 | 52000 | 51700 | 679 |
| 599 | 20240628 | 091100 | 1470571200 | 51700 | 51500 | 51700 | 51300 | 3351 |
| 600 | 20240628 | 091000 | 1297870100 | 51500 | 51500 | 51600 | 51500 | 1098 |
| 601 | 20240628 | 090900 | 1241313500 | 51500 | 51600 | 51600 | 51400 | 1072 |
| 602 | 20240628 | 090800 | 1186083200 | 51600 | 51700 | 51700 | 51500 | 1005 |
| 603 | 20240628 | 090700 | 1134182600 | 51700 | 51500 | 51800 | 51400 | 3172 |
| 604 | 20240628 | 090600 | 970719000 | 51400 | 51500 | 51600 | 51300 | 3448 |
| 605 | 20240628 | 090500 | 793379700 | 51500 | 51900 | 51900 | 51500 | 2614 |
| 606 | 20240628 | 090400 | 658436400 | 51900 | 51900 | 51900 | 51700 | 3174 |
| 607 | 20240628 | 090300 | 494024400 | 51800 | 52300 | 52500 | 51800 | 2501 |
| 608 | 20240628 | 090200 | 363375900 | 52400 | 52400 | 52400 | 52200 | 1687 |
| 609 | 20240628 | 090100 | 275228900 | 52400 | 52400 | 52400 | 52200 | 2651 |
| 610 | 20240628 | 090000 | 136599700 | 52500 | 52400 | 52700 | 52400 | 2366 |