34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 192100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 3819 |
| 3 | 20240624 | 192000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 4 | 20240624 | 191900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 5 | 20240624 | 191800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 6 | 20240624 | 191700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 7 | 20240624 | 191600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 8 | 20240624 | 191500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 9 | 20240624 | 191400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 10 | 20240624 | 191300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 11 | 20240624 | 191200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 12 | 20240624 | 191100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 13 | 20240624 | 191000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 14 | 20240624 | 190900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 15 | 20240624 | 190800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 16 | 20240624 | 190700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 17 | 20240624 | 190600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 18 | 20240624 | 190500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 19 | 20240624 | 190400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 20 | 20240624 | 190300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 21 | 20240624 | 190200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 22 | 20240624 | 190100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 23 | 20240624 | 190000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 24 | 20240624 | 185900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 25 | 20240624 | 185800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 26 | 20240624 | 185700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 27 | 20240624 | 185600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 28 | 20240624 | 185500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 29 | 20240624 | 185400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 30 | 20240624 | 185300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 31 | 20240624 | 185200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 32 | 20240624 | 185100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 3819 |
| 33 | 20240624 | 185000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 34 | 20240624 | 184900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 35 | 20240624 | 184800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 36 | 20240624 | 184700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 37 | 20240624 | 184600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 38 | 20240624 | 184500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 39 | 20240624 | 184400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 40 | 20240624 | 184300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 41 | 20240624 | 184200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 42 | 20240624 | 184100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 43 | 20240624 | 184000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 44 | 20240624 | 183900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 45 | 20240624 | 183800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 46 | 20240624 | 183700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 47 | 20240624 | 183600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 48 | 20240624 | 183500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 49 | 20240624 | 183400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 50 | 20240624 | 183300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 51 | 20240624 | 183200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 52 | 20240624 | 183100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 53 | 20240624 | 183000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 54 | 20240624 | 182900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 55 | 20240624 | 182800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 56 | 20240624 | 182700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 57 | 20240624 | 182600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 58 | 20240624 | 182500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 59 | 20240624 | 182400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 60 | 20240624 | 182300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 61 | 20240624 | 182200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 62 | 20240624 | 182100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 3819 |
| 63 | 20240624 | 182000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 64 | 20240624 | 181900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 65 | 20240624 | 181800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 66 | 20240624 | 181700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 67 | 20240624 | 181600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 68 | 20240624 | 181500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 69 | 20240624 | 181400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 70 | 20240624 | 181300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 71 | 20240624 | 181200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 72 | 20240624 | 181100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 73 | 20240624 | 181000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 74 | 20240624 | 180900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 75 | 20240624 | 180800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 76 | 20240624 | 180700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 77 | 20240624 | 180600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 78 | 20240624 | 180500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 79 | 20240624 | 180400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 80 | 20240624 | 180300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 81 | 20240624 | 180200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 82 | 20240624 | 180100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 83 | 20240624 | 180000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 84 | 20240624 | 175900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 85 | 20240624 | 175800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 86 | 20240624 | 175700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 87 | 20240624 | 175600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 88 | 20240624 | 175500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 89 | 20240624 | 175400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 90 | 20240624 | 175300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 91 | 20240624 | 175200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 92 | 20240624 | 175100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 3819 |
| 93 | 20240624 | 175000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 94 | 20240624 | 174900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 95 | 20240624 | 174800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 96 | 20240624 | 174700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 97 | 20240624 | 174600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 98 | 20240624 | 174500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 99 | 20240624 | 174400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 100 | 20240624 | 174300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 101 | 20240624 | 174200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 102 | 20240624 | 174100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 103 | 20240624 | 174000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 104 | 20240624 | 173900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 105 | 20240624 | 173800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 106 | 20240624 | 173700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 107 | 20240624 | 173600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 108 | 20240624 | 173500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 109 | 20240624 | 173400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 110 | 20240624 | 173300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 111 | 20240624 | 173200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 112 | 20240624 | 173100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 113 | 20240624 | 173000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 114 | 20240624 | 172900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 115 | 20240624 | 172800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 116 | 20240624 | 172700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 117 | 20240624 | 172600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 118 | 20240624 | 172500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 119 | 20240624 | 172400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 120 | 20240624 | 172300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 121 | 20240624 | 172200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 122 | 20240624 | 172100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 3819 |
| 123 | 20240624 | 172000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 124 | 20240624 | 171900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 125 | 20240624 | 171800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 126 | 20240624 | 171700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 127 | 20240624 | 171600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 128 | 20240624 | 171500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 129 | 20240624 | 171400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 130 | 20240624 | 171300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 131 | 20240624 | 171200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 132 | 20240624 | 171100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 133 | 20240624 | 171000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 134 | 20240624 | 170900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 135 | 20240624 | 170800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 136 | 20240624 | 170700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 137 | 20240624 | 170600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 138 | 20240624 | 170500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 139 | 20240624 | 170400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 140 | 20240624 | 170300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 141 | 20240624 | 170200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 142 | 20240624 | 170100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 143 | 20240624 | 170000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 144 | 20240624 | 165900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 145 | 20240624 | 165800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 146 | 20240624 | 165700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 147 | 20240624 | 165600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 148 | 20240624 | 165500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 149 | 20240624 | 165400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 150 | 20240624 | 165300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 151 | 20240624 | 165200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 152 | 20240624 | 165100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 3819 |
| 153 | 20240624 | 165000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 154 | 20240624 | 164900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 155 | 20240624 | 164800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 156 | 20240624 | 164700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 157 | 20240624 | 164600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 158 | 20240624 | 164500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 159 | 20240624 | 164400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 160 | 20240624 | 164300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 161 | 20240624 | 164200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 162 | 20240624 | 164100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 163 | 20240624 | 164000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 164 | 20240624 | 163900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 165 | 20240624 | 163800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 166 | 20240624 | 163700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 167 | 20240624 | 163600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 168 | 20240624 | 163500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 169 | 20240624 | 163400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 170 | 20240624 | 163300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 171 | 20240624 | 163200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 172 | 20240624 | 163100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 173 | 20240624 | 163000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 174 | 20240624 | 162900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 175 | 20240624 | 162800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 176 | 20240624 | 162700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 177 | 20240624 | 162600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 178 | 20240624 | 162500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 179 | 20240624 | 162400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 180 | 20240624 | 162300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 181 | 20240624 | 162200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 182 | 20240624 | 162100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 3819 |
| 183 | 20240624 | 162000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 184 | 20240624 | 161900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 185 | 20240624 | 161800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 186 | 20240624 | 161700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 187 | 20240624 | 161600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 188 | 20240624 | 161500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 189 | 20240624 | 161400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 190 | 20240624 | 161300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 191 | 20240624 | 161200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 192 | 20240624 | 161100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 193 | 20240624 | 161000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 194 | 20240624 | 160900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 195 | 20240624 | 160800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 196 | 20240624 | 160700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 197 | 20240624 | 160600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 198 | 20240624 | 160500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 199 | 20240624 | 160400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 200 | 20240624 | 160300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 201 | 20240624 | 160200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 202 | 20240624 | 160100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 203 | 20240624 | 160000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 204 | 20240624 | 155900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 205 | 20240624 | 155800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 206 | 20240624 | 155700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 207 | 20240624 | 155600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 208 | 20240624 | 155500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 209 | 20240624 | 155400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 210 | 20240624 | 155300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 211 | 20240624 | 155200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 212 | 20240624 | 155100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 3819 |
| 213 | 20240624 | 155000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 214 | 20240624 | 154900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 215 | 20240624 | 154800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 216 | 20240624 | 154700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 217 | 20240624 | 154600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 218 | 20240624 | 154500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 219 | 20240624 | 154400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 220 | 20240624 | 154300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 221 | 20240624 | 154200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 222 | 20240624 | 154100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 223 | 20240624 | 154000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 224 | 20240624 | 153900 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 225 | 20240624 | 153800 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 226 | 20240624 | 153700 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 227 | 20240624 | 153600 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 228 | 20240624 | 153500 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 229 | 20240624 | 153400 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 230 | 20240624 | 153300 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 231 | 20240624 | 153200 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 232 | 20240624 | 153100 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 233 | 20240624 | 153000 | 16631431600 | 71600 | 71600 | 71600 | 71600 | 3819 |
| 234 | 20240624 | 152900 | 16357991200 | 71800 | 71800 | 71800 | 71800 | 0 |
| 235 | 20240624 | 152800 | 16357991200 | 71800 | 71800 | 71800 | 71800 | 0 |
| 236 | 20240624 | 152700 | 16357991200 | 71800 | 71800 | 71800 | 71800 | 0 |
| 237 | 20240624 | 152600 | 16357991200 | 71800 | 71800 | 71800 | 71800 | 0 |
| 238 | 20240624 | 152500 | 16357991200 | 71800 | 71800 | 71800 | 71800 | 0 |
| 239 | 20240624 | 152400 | 16357991200 | 71800 | 71800 | 71800 | 71800 | 0 |
| 240 | 20240624 | 152300 | 16357991200 | 71800 | 71800 | 71800 | 71800 | 0 |
| 241 | 20240624 | 152200 | 16357991200 | 71800 | 71800 | 71800 | 71800 | 0 |
| 242 | 20240624 | 152100 | 16357991200 | 71800 | 71800 | 71800 | 71800 | 0 |
| 243 | 20240624 | 152000 | 16357991200 | 71800 | 71800 | 71800 | 71800 | 0 |
| 244 | 20240624 | 151900 | 16357991200 | 71800 | 71700 | 71800 | 71600 | 1298 |
| 245 | 20240624 | 151800 | 16264965900 | 71800 | 71500 | 71800 | 71400 | 1373 |
| 246 | 20240624 | 151700 | 16166783800 | 71500 | 71500 | 71600 | 71400 | 521 |
| 247 | 20240624 | 151600 | 16129506200 | 71500 | 71500 | 71600 | 71500 | 435 |
| 248 | 20240624 | 151500 | 16098382200 | 71500 | 71400 | 71600 | 71400 | 327 |
| 249 | 20240624 | 151400 | 16074980200 | 71500 | 71500 | 71600 | 71500 | 275 |
| 250 | 20240624 | 151300 | 16055316900 | 71500 | 71500 | 71500 | 71400 | 406 |
| 251 | 20240624 | 151200 | 16026293400 | 71400 | 71500 | 71600 | 71400 | 203 |
| 252 | 20240624 | 151100 | 16011780600 | 71500 | 71400 | 71500 | 71400 | 510 |
| 253 | 20240624 | 151000 | 15975330000 | 71400 | 71700 | 71700 | 71400 | 1336 |
| 254 | 20240624 | 150900 | 15879748400 | 71900 | 71900 | 71900 | 71700 | 311 |
| 255 | 20240624 | 150800 | 15857421800 | 71800 | 71800 | 71900 | 71700 | 586 |
| 256 | 20240624 | 150700 | 15815331100 | 71700 | 71600 | 71700 | 71500 | 680 |
| 257 | 20240624 | 150600 | 15766614500 | 71600 | 71600 | 71600 | 71500 | 647 |
| 258 | 20240624 | 150500 | 15720342300 | 71600 | 71500 | 71600 | 71500 | 146 |
| 259 | 20240624 | 150400 | 15709900400 | 71500 | 71500 | 71500 | 71400 | 279 |
| 260 | 20240624 | 150300 | 15689952000 | 71500 | 71500 | 71600 | 71400 | 284 |
| 261 | 20240624 | 150200 | 15669651200 | 71500 | 71500 | 71500 | 71500 | 1131 |
| 262 | 20240624 | 150100 | 15588784700 | 71500 | 71800 | 71800 | 71500 | 719 |
| 263 | 20240624 | 150000 | 15537298900 | 71800 | 71800 | 71900 | 71800 | 137 |
| 264 | 20240624 | 145900 | 15527461800 | 71800 | 71800 | 71900 | 71800 | 125 |
| 265 | 20240624 | 145800 | 15518485400 | 71900 | 71900 | 72000 | 71800 | 199 |
| 266 | 20240624 | 145700 | 15504179200 | 71900 | 72000 | 72000 | 71900 | 229 |
| 267 | 20240624 | 145600 | 15487700100 | 72000 | 71900 | 72100 | 71900 | 271 |
| 268 | 20240624 | 145500 | 15468186800 | 71900 | 71700 | 72000 | 71700 | 250 |
| 269 | 20240624 | 145400 | 15450217900 | 71800 | 71800 | 71800 | 71700 | 347 |
| 270 | 20240624 | 145300 | 15425333600 | 71800 | 71900 | 71900 | 71800 | 238 |
| 271 | 20240624 | 145200 | 15408245100 | 71900 | 71800 | 71900 | 71800 | 338 |
| 272 | 20240624 | 145100 | 15383974800 | 71800 | 71900 | 71900 | 71800 | 68 |
| 273 | 20240624 | 145000 | 15379091400 | 72000 | 71900 | 72000 | 71800 | 247 |
| 274 | 20240624 | 144900 | 15361334500 | 71900 | 71800 | 71900 | 71800 | 158 |
| 275 | 20240624 | 144800 | 15349977300 | 71900 | 71800 | 71900 | 71800 | 94 |
| 276 | 20240624 | 144700 | 15343227800 | 71800 | 71800 | 71900 | 71800 | 195 |
| 277 | 20240624 | 144600 | 15329216400 | 71800 | 71800 | 71900 | 71800 | 626 |
| 278 | 20240624 | 144500 | 15284263900 | 71900 | 71700 | 71900 | 71700 | 347 |
| 279 | 20240624 | 144400 | 15259355200 | 71700 | 71700 | 71700 | 71600 | 174 |
| 280 | 20240624 | 144300 | 15246881700 | 71600 | 71700 | 71700 | 71600 | 131 |
| 281 | 20240624 | 144200 | 15237492100 | 71700 | 71700 | 71700 | 71700 | 114 |
| 282 | 20240624 | 144100 | 15229318300 | 71700 | 71800 | 71800 | 71700 | 131 |
| 283 | 20240624 | 144000 | 15219924900 | 71800 | 71800 | 71800 | 71700 | 170 |
| 284 | 20240624 | 143900 | 15207719200 | 71800 | 71700 | 71800 | 71700 | 156 |
| 285 | 20240624 | 143800 | 15196523500 | 71800 | 71700 | 71800 | 71600 | 75 |
| 286 | 20240624 | 143700 | 15191146700 | 71700 | 71700 | 71800 | 71600 | 337 |
| 287 | 20240624 | 143600 | 15166971600 | 71700 | 71600 | 71800 | 71600 | 300 |
| 288 | 20240624 | 143500 | 15145480600 | 71500 | 71500 | 71600 | 71500 | 125 |
| 289 | 20240624 | 143400 | 15136539500 | 71500 | 71600 | 71600 | 71500 | 57 |
| 290 | 20240624 | 143300 | 15132458400 | 71600 | 71500 | 71700 | 71500 | 174 |
| 291 | 20240624 | 143200 | 15120000100 | 71500 | 71400 | 71500 | 71400 | 226 |
| 292 | 20240624 | 143100 | 15103843500 | 71400 | 71400 | 71500 | 71400 | 418 |
| 293 | 20240624 | 143000 | 15073978300 | 71400 | 71400 | 71400 | 71400 | 73 |
| 294 | 20240624 | 142900 | 15068766100 | 71400 | 71400 | 71400 | 71300 | 263 |
| 295 | 20240624 | 142800 | 15049999900 | 71400 | 71400 | 71400 | 71400 | 155 |
| 296 | 20240624 | 142700 | 15038932900 | 71400 | 71400 | 71400 | 71400 | 190 |
| 297 | 20240624 | 142600 | 15025366900 | 71400 | 71500 | 71500 | 71400 | 866 |
| 298 | 20240624 | 142500 | 14963532500 | 71500 | 71500 | 71600 | 71500 | 103 |
| 299 | 20240624 | 142400 | 14956163000 | 71500 | 71500 | 71600 | 71500 | 179 |
| 300 | 20240624 | 142300 | 14943364400 | 71500 | 71500 | 71600 | 71500 | 229 |
| 301 | 20240624 | 142200 | 14926990500 | 71500 | 71700 | 71700 | 71500 | 1935 |
| 302 | 20240624 | 142100 | 14788632200 | 71700 | 71700 | 71700 | 71600 | 1218 |
| 303 | 20240624 | 142000 | 14701416000 | 71700 | 71700 | 71800 | 71600 | 247 |
| 304 | 20240624 | 141900 | 14683706100 | 71700 | 71700 | 71700 | 71700 | 78 |
| 305 | 20240624 | 141800 | 14678113500 | 71700 | 71700 | 71700 | 71600 | 46 |
| 306 | 20240624 | 141700 | 14674817700 | 71600 | 71900 | 71900 | 71600 | 432 |
| 307 | 20240624 | 141600 | 14643806300 | 71800 | 71900 | 71900 | 71800 | 274 |
| 308 | 20240624 | 141500 | 14624127900 | 71900 | 71800 | 71900 | 71800 | 42 |
| 309 | 20240624 | 141400 | 14621110100 | 71800 | 71800 | 71900 | 71800 | 556 |
| 310 | 20240624 | 141300 | 14581138300 | 71700 | 71700 | 71700 | 71700 | 283 |
| 311 | 20240624 | 141200 | 14560847200 | 71700 | 71700 | 71700 | 71600 | 154 |
| 312 | 20240624 | 141100 | 14549810800 | 71600 | 71500 | 71600 | 71500 | 516 |
| 313 | 20240624 | 141000 | 14512867500 | 71500 | 71600 | 71600 | 71500 | 72 |
| 314 | 20240624 | 140900 | 14507716500 | 71500 | 71500 | 71500 | 71500 | 100 |
| 315 | 20240624 | 140800 | 14500566500 | 71500 | 71500 | 71600 | 71500 | 201 |
| 316 | 20240624 | 140700 | 14486192400 | 71500 | 71500 | 71500 | 71500 | 432 |
| 317 | 20240624 | 140600 | 14455304400 | 71500 | 71500 | 71600 | 71500 | 177 |
| 318 | 20240624 | 140500 | 14442647400 | 71500 | 71500 | 71500 | 71500 | 169 |
| 319 | 20240624 | 140400 | 14430563900 | 71500 | 71500 | 71600 | 71500 | 169 |
| 320 | 20240624 | 140300 | 14418479600 | 71500 | 71600 | 71600 | 71500 | 296 |
| 321 | 20240624 | 140200 | 14397310800 | 71600 | 71600 | 71600 | 71600 | 251 |
| 322 | 20240624 | 140100 | 14379339200 | 71500 | 71600 | 71600 | 71500 | 140 |
| 323 | 20240624 | 140000 | 14369326800 | 71600 | 71600 | 71600 | 71500 | 317 |
| 324 | 20240624 | 135900 | 14346654600 | 71600 | 71600 | 71700 | 71600 | 98 |
| 325 | 20240624 | 135800 | 14339634000 | 71600 | 71500 | 71600 | 71500 | 146 |
| 326 | 20240624 | 135700 | 14329194000 | 71500 | 71500 | 71700 | 71400 | 166 |
| 327 | 20240624 | 135600 | 14317323300 | 71500 | 71700 | 71700 | 71500 | 3271 |
| 328 | 20240624 | 135500 | 14083377500 | 71700 | 71800 | 71800 | 71700 | 237 |
| 329 | 20240624 | 135400 | 14066380600 | 71800 | 71800 | 71800 | 71800 | 34 |
| 330 | 20240624 | 135300 | 14063939400 | 71900 | 72000 | 72000 | 71700 | 46 |
| 331 | 20240624 | 135200 | 14060636400 | 71900 | 72100 | 72100 | 71800 | 98 |
| 332 | 20240624 | 135100 | 14053591600 | 71900 | 71800 | 72000 | 71800 | 547 |
| 333 | 20240624 | 135000 | 14014263700 | 71800 | 71700 | 71800 | 71700 | 316 |
| 334 | 20240624 | 134900 | 13991578700 | 71700 | 71700 | 71700 | 71700 | 51 |
| 335 | 20240624 | 134800 | 13987922000 | 71700 | 71700 | 71700 | 71700 | 810 |
| 336 | 20240624 | 134700 | 13929845000 | 71700 | 71800 | 71800 | 71700 | 33 |
| 337 | 20240624 | 134600 | 13927477800 | 71700 | 71700 | 71700 | 71700 | 46 |
| 338 | 20240624 | 134500 | 13924179600 | 71700 | 71800 | 71800 | 71700 | 361 |
| 339 | 20240624 | 134400 | 13898265200 | 71800 | 71900 | 71900 | 71800 | 83 |
| 340 | 20240624 | 134300 | 13892299800 | 71900 | 71700 | 71900 | 71600 | 1073 |
| 341 | 20240624 | 134200 | 13815416200 | 71700 | 71600 | 71700 | 71600 | 46 |
| 342 | 20240624 | 134100 | 13812119200 | 71600 | 71700 | 71700 | 71500 | 931 |
| 343 | 20240624 | 134000 | 13745453000 | 71600 | 71700 | 71800 | 71500 | 459 |
| 344 | 20240624 | 133900 | 13712592000 | 71800 | 71800 | 71800 | 71700 | 249 |
| 345 | 20240624 | 133800 | 13694725400 | 71800 | 72000 | 72000 | 71800 | 1706 |
| 346 | 20240624 | 133700 | 13572067400 | 72000 | 72000 | 72000 | 72000 | 161 |
| 347 | 20240624 | 133600 | 13560475400 | 72100 | 71900 | 72100 | 71900 | 292 |
| 348 | 20240624 | 133500 | 13539444200 | 71900 | 71900 | 72000 | 71900 | 196 |
| 349 | 20240624 | 133400 | 13525351700 | 71900 | 72000 | 72000 | 71900 | 24 |
| 350 | 20240624 | 133300 | 13523625400 | 71900 | 72000 | 72100 | 71900 | 132 |
| 351 | 20240624 | 133200 | 13514121400 | 72000 | 72200 | 72200 | 72000 | 70 |
| 352 | 20240624 | 133100 | 13509075900 | 72000 | 72100 | 72300 | 72000 | 1676 |
| 353 | 20240624 | 133000 | 13388392800 | 72100 | 72300 | 72400 | 72000 | 701 |
| 354 | 20240624 | 132900 | 13337840000 | 72300 | 72100 | 72300 | 72100 | 1081 |
| 355 | 20240624 | 132800 | 13259788400 | 72000 | 72200 | 72200 | 72000 | 8 |
| 356 | 20240624 | 132700 | 13259211400 | 72000 | 72200 | 72300 | 72000 | 229 |
| 357 | 20240624 | 132600 | 13242697200 | 72300 | 72400 | 72400 | 72300 | 5 |
| 358 | 20240624 | 132500 | 13242335600 | 72400 | 72300 | 72500 | 72300 | 657 |
| 359 | 20240624 | 132400 | 13194713500 | 72400 | 72500 | 72500 | 72400 | 108 |
| 360 | 20240624 | 132300 | 13186893300 | 72400 | 72400 | 72600 | 72400 | 446 |
| 361 | 20240624 | 132200 | 13154573300 | 72300 | 72200 | 72300 | 72200 | 176 |
| 362 | 20240624 | 132100 | 13141851000 | 72200 | 72400 | 72400 | 72200 | 205 |
| 363 | 20240624 | 132000 | 13127028200 | 72400 | 72200 | 72400 | 72200 | 130 |
| 364 | 20240624 | 131900 | 13117631400 | 72200 | 72200 | 72300 | 72200 | 30 |
| 365 | 20240624 | 131800 | 13115463800 | 72200 | 72300 | 72300 | 72200 | 57 |
| 366 | 20240624 | 131700 | 13111348000 | 72300 | 72100 | 72300 | 72100 | 13 |
| 367 | 20240624 | 131600 | 13110409400 | 72200 | 72000 | 72200 | 72000 | 326 |
| 368 | 20240624 | 131500 | 13086911100 | 71900 | 71900 | 71900 | 71900 | 42 |
| 369 | 20240624 | 131400 | 13083891300 | 71900 | 71700 | 71900 | 71700 | 371 |
| 370 | 20240624 | 131300 | 13057241500 | 71700 | 71700 | 71700 | 71700 | 103 |
| 371 | 20240624 | 131200 | 13049856400 | 71600 | 71600 | 71700 | 71500 | 833 |
| 372 | 20240624 | 131100 | 12990217800 | 71700 | 71800 | 71900 | 71600 | 1957 |
| 373 | 20240624 | 131000 | 12849819000 | 71800 | 71900 | 71900 | 71700 | 231 |
| 374 | 20240624 | 130900 | 12833235100 | 71800 | 71900 | 71900 | 71800 | 3 |
| 375 | 20240624 | 130800 | 12833019500 | 71800 | 71900 | 71900 | 71800 | 413 |
| 376 | 20240624 | 130700 | 12803327800 | 71900 | 72000 | 72000 | 71800 | 408 |
| 377 | 20240624 | 130600 | 12774004600 | 72000 | 71700 | 72000 | 71700 | 318 |
| 378 | 20240624 | 130500 | 12751164200 | 71800 | 71700 | 71800 | 71700 | 73 |
| 379 | 20240624 | 130400 | 12745928400 | 71800 | 71700 | 71800 | 71700 | 592 |
| 380 | 20240624 | 130300 | 12703425600 | 71700 | 71800 | 71800 | 71700 | 855 |
| 381 | 20240624 | 130200 | 12642120900 | 71800 | 71800 | 71800 | 71800 | 433 |
| 382 | 20240624 | 130100 | 12611031500 | 71800 | 71700 | 71800 | 71700 | 213 |
| 383 | 20240624 | 130000 | 12595755500 | 71700 | 72000 | 72000 | 71700 | 591 |
| 384 | 20240624 | 125900 | 12553345200 | 71900 | 72000 | 72000 | 71800 | 180 |
| 385 | 20240624 | 125800 | 12540401400 | 71900 | 72000 | 72000 | 71700 | 4697 |
| 386 | 20240624 | 125700 | 12203052200 | 72000 | 72300 | 72300 | 72000 | 5135 |
| 387 | 20240624 | 125600 | 11833108700 | 72400 | 72500 | 72500 | 72400 | 152 |
| 388 | 20240624 | 125500 | 11822089200 | 72600 | 72500 | 72700 | 72500 | 381 |
| 389 | 20240624 | 125400 | 11794429400 | 72500 | 72400 | 72500 | 72400 | 159 |
| 390 | 20240624 | 125300 | 11782904900 | 72300 | 72400 | 72500 | 72300 | 162 |
| 391 | 20240624 | 125200 | 11771181200 | 72600 | 72300 | 72600 | 72200 | 524 |
| 392 | 20240624 | 125100 | 11733327300 | 72300 | 72400 | 72400 | 72200 | 249 |
| 393 | 20240624 | 125000 | 11715332900 | 72400 | 72600 | 72600 | 72400 | 565 |
| 394 | 20240624 | 124900 | 11674363600 | 72700 | 72500 | 72700 | 72500 | 69 |
| 395 | 20240624 | 124800 | 11669356700 | 72700 | 72600 | 72700 | 72600 | 161 |
| 396 | 20240624 | 124700 | 11657667300 | 72700 | 72700 | 72700 | 72600 | 3 |
| 397 | 20240624 | 124600 | 11657449300 | 72800 | 73000 | 73000 | 72600 | 38 |
| 398 | 20240624 | 124500 | 11654683500 | 72800 | 72700 | 73000 | 72700 | 600 |
| 399 | 20240624 | 124400 | 11611016500 | 72600 | 72700 | 72700 | 72600 | 34 |
| 400 | 20240624 | 124300 | 11608547100 | 72600 | 72600 | 72600 | 72600 | 1 |
| 401 | 20240624 | 124200 | 11608474500 | 72700 | 72700 | 72700 | 72600 | 25 |
| 402 | 20240624 | 124100 | 11606659300 | 72600 | 72700 | 72700 | 72600 | 62 |
| 403 | 20240624 | 124000 | 11602154300 | 72700 | 72700 | 72700 | 72700 | 112 |
| 404 | 20240624 | 123900 | 11594011900 | 72700 | 72700 | 72800 | 72700 | 208 |
| 405 | 20240624 | 123800 | 11578890200 | 72600 | 72600 | 72700 | 72600 | 55 |
| 406 | 20240624 | 123700 | 11574894700 | 72700 | 72600 | 72700 | 72600 | 208 |
| 407 | 20240624 | 123600 | 11559779900 | 72600 | 72600 | 72600 | 72500 | 49 |
| 408 | 20240624 | 123500 | 11556224600 | 72600 | 72600 | 72600 | 72500 | 4 |
| 409 | 20240624 | 123400 | 11555934400 | 72600 | 72700 | 72700 | 72500 | 120 |
| 410 | 20240624 | 123300 | 11547224300 | 72700 | 72700 | 72700 | 72700 | 22 |
| 411 | 20240624 | 123200 | 11545624900 | 72700 | 72800 | 72800 | 72600 | 167 |
| 412 | 20240624 | 123100 | 11533487500 | 72900 | 72800 | 72900 | 72800 | 28 |
| 413 | 20240624 | 123000 | 11531448600 | 72900 | 72900 | 72900 | 72800 | 42 |
| 414 | 20240624 | 122900 | 11528389000 | 72800 | 72800 | 72800 | 72700 | 38 |
| 415 | 20240624 | 122800 | 11525624700 | 72800 | 72800 | 72800 | 72700 | 142 |
| 416 | 20240624 | 122700 | 11515300600 | 72800 | 72800 | 72900 | 72600 | 124 |
| 417 | 20240624 | 122600 | 11506292100 | 72700 | 72600 | 72900 | 72600 | 151 |
| 418 | 20240624 | 122500 | 11495293300 | 72700 | 72600 | 72700 | 72300 | 654 |
| 419 | 20240624 | 122400 | 11447940700 | 72800 | 72900 | 73000 | 72500 | 951 |
| 420 | 20240624 | 122300 | 11378776800 | 72900 | 73100 | 73200 | 72800 | 1533 |
| 421 | 20240624 | 122200 | 11267118300 | 73200 | 73200 | 73200 | 73100 | 45 |
| 422 | 20240624 | 122100 | 11263824600 | 73100 | 73000 | 73100 | 73000 | 302 |
| 423 | 20240624 | 122000 | 11241761900 | 73000 | 73100 | 73100 | 73000 | 852 |
| 424 | 20240624 | 121900 | 11179533600 | 73100 | 73100 | 73100 | 73100 | 56 |
| 425 | 20240624 | 121800 | 11175440000 | 73200 | 73100 | 73200 | 73100 | 54 |
| 426 | 20240624 | 121700 | 11171492500 | 73000 | 73000 | 73000 | 73000 | 31 |
| 427 | 20240624 | 121600 | 11169229500 | 73100 | 73000 | 73100 | 73000 | 33 |
| 428 | 20240624 | 121500 | 11166820400 | 73200 | 73200 | 73300 | 73000 | 455 |
| 429 | 20240624 | 121400 | 11133528300 | 73200 | 72600 | 73300 | 72500 | 1242 |
| 430 | 20240624 | 121300 | 11042917600 | 72500 | 72600 | 72600 | 72500 | 187 |
| 431 | 20240624 | 121200 | 11029359700 | 72600 | 72500 | 72600 | 72500 | 91 |
| 432 | 20240624 | 121100 | 11022762100 | 72500 | 72500 | 72500 | 72400 | 263 |
| 433 | 20240624 | 121000 | 11003696100 | 72500 | 72500 | 72500 | 72300 | 156 |
| 434 | 20240624 | 120900 | 10992393600 | 72500 | 72500 | 72600 | 72500 | 22 |
| 435 | 20240624 | 120800 | 10990798500 | 72500 | 72600 | 72600 | 72500 | 66 |
| 436 | 20240624 | 120700 | 10986011100 | 72600 | 72600 | 72700 | 72400 | 254 |
| 437 | 20240624 | 120600 | 10967588000 | 72600 | 72800 | 72900 | 72400 | 993 |
| 438 | 20240624 | 120500 | 10895494900 | 72900 | 72800 | 72900 | 72800 | 44 |
| 439 | 20240624 | 120400 | 10892287500 | 72900 | 72800 | 73000 | 72600 | 1530 |
| 440 | 20240624 | 120300 | 10780899300 | 72800 | 72700 | 72800 | 72700 | 456 |
| 441 | 20240624 | 120200 | 10747747900 | 72600 | 72700 | 72700 | 72500 | 398 |
| 442 | 20240624 | 120100 | 10718824700 | 72700 | 72700 | 72700 | 72600 | 228 |
| 443 | 20240624 | 120000 | 10702251300 | 72600 | 72700 | 72800 | 72600 | 285 |
| 444 | 20240624 | 115900 | 10681533300 | 72600 | 72700 | 72700 | 72600 | 341 |
| 445 | 20240624 | 115800 | 10656744900 | 72800 | 72800 | 72800 | 72700 | 301 |
| 446 | 20240624 | 115700 | 10634861500 | 72700 | 72700 | 72700 | 72600 | 660 |
| 447 | 20240624 | 115600 | 10586881700 | 72700 | 72900 | 72900 | 72500 | 488 |
| 448 | 20240624 | 115500 | 10551358900 | 72900 | 72800 | 72900 | 72600 | 194 |
| 449 | 20240624 | 115400 | 10537250100 | 72900 | 72800 | 72900 | 72500 | 815 |
| 450 | 20240624 | 115300 | 10478044800 | 72700 | 72800 | 72900 | 72700 | 179 |
| 451 | 20240624 | 115200 | 10465020600 | 72800 | 72500 | 72800 | 72400 | 1247 |
| 452 | 20240624 | 115100 | 10374474000 | 72500 | 72400 | 72500 | 72300 | 305 |
| 453 | 20240624 | 115000 | 10352388800 | 72400 | 72300 | 72400 | 72300 | 340 |
| 454 | 20240624 | 114900 | 10327796600 | 72400 | 72300 | 72400 | 72300 | 224 |
| 455 | 20240624 | 114800 | 10311596400 | 72200 | 72300 | 72300 | 72200 | 228 |
| 456 | 20240624 | 114700 | 10295119800 | 72300 | 72300 | 72300 | 72300 | 31 |
| 457 | 20240624 | 114600 | 10292878500 | 72200 | 72200 | 72400 | 72100 | 381 |
| 458 | 20240624 | 114500 | 10265386300 | 72300 | 72200 | 72300 | 72100 | 103 |
| 459 | 20240624 | 114400 | 10257944500 | 72200 | 72200 | 72200 | 72200 | 4 |
| 460 | 20240624 | 114300 | 10257655700 | 72100 | 72200 | 72200 | 72100 | 24 |
| 461 | 20240624 | 114200 | 10255924900 | 72100 | 72100 | 72200 | 72100 | 25 |
| 462 | 20240624 | 114100 | 10254122300 | 72100 | 72100 | 72100 | 72100 | 6 |
| 463 | 20240624 | 114000 | 10253689700 | 72100 | 72200 | 72200 | 72100 | 868 |
| 464 | 20240624 | 113900 | 10191098000 | 72200 | 72400 | 72400 | 72100 | 214 |
| 465 | 20240624 | 113800 | 10175644300 | 72300 | 72400 | 72400 | 72300 | 56 |
| 466 | 20240624 | 113700 | 10171594400 | 72400 | 72400 | 72400 | 72400 | 104 |
| 467 | 20240624 | 113600 | 10164064800 | 72500 | 72400 | 72500 | 72400 | 28 |
| 468 | 20240624 | 113500 | 10162037000 | 72400 | 72400 | 72400 | 72400 | 178 |
| 469 | 20240624 | 113400 | 10149149800 | 72200 | 72200 | 72300 | 72200 | 262 |
| 470 | 20240624 | 113300 | 10130225300 | 72200 | 72200 | 72200 | 72200 | 113 |
| 471 | 20240624 | 113200 | 10122066700 | 72200 | 72200 | 72200 | 72200 | 63 |
| 472 | 20240624 | 113100 | 10117518100 | 72200 | 72200 | 72200 | 72200 | 47 |
| 473 | 20240624 | 113000 | 10114124700 | 72200 | 72200 | 72200 | 72200 | 44 |
| 474 | 20240624 | 112900 | 10110947900 | 72300 | 72300 | 72300 | 72300 | 54 |
| 475 | 20240624 | 112800 | 10107043700 | 72300 | 72400 | 72400 | 72300 | 29 |
| 476 | 20240624 | 112700 | 10104946200 | 72300 | 72400 | 72400 | 72300 | 25 |
| 477 | 20240624 | 112600 | 10103138400 | 72300 | 72200 | 72300 | 72200 | 106 |
| 478 | 20240624 | 112500 | 10095477300 | 72300 | 72200 | 72300 | 72200 | 45 |
| 479 | 20240624 | 112400 | 10092225900 | 72300 | 72200 | 72300 | 72200 | 144 |
| 480 | 20240624 | 112300 | 10081828200 | 72200 | 72200 | 72300 | 72200 | 221 |
| 481 | 20240624 | 112200 | 10065871000 | 72200 | 72200 | 72200 | 72200 | 71 |
| 482 | 20240624 | 112100 | 10060744800 | 72300 | 72200 | 72300 | 72200 | 166 |
| 483 | 20240624 | 112000 | 10048758800 | 72100 | 72200 | 72200 | 72000 | 189 |
| 484 | 20240624 | 111900 | 10035127200 | 72300 | 72300 | 72300 | 72200 | 26 |
| 485 | 20240624 | 111800 | 10033249500 | 72200 | 72200 | 72200 | 72200 | 98 |
| 486 | 20240624 | 111700 | 10026173900 | 72200 | 72000 | 72200 | 72000 | 216 |
| 487 | 20240624 | 111600 | 10010606800 | 72000 | 72000 | 72100 | 72000 | 388 |
| 488 | 20240624 | 111500 | 9982668200 | 72100 | 72000 | 72100 | 72000 | 48 |
| 489 | 20240624 | 111400 | 9979212000 | 71900 | 72200 | 72200 | 71900 | 795 |
| 490 | 20240624 | 111300 | 9921958400 | 72100 | 72300 | 72400 | 72100 | 347 |
| 491 | 20240624 | 111200 | 9896906600 | 72300 | 72400 | 72400 | 72300 | 247 |
| 492 | 20240624 | 111100 | 9879028700 | 72400 | 72500 | 72500 | 72400 | 22 |
| 493 | 20240624 | 111000 | 9877435800 | 72500 | 72400 | 72500 | 72400 | 153 |
| 494 | 20240624 | 110900 | 9866345700 | 72500 | 72500 | 72500 | 72400 | 52 |
| 495 | 20240624 | 110800 | 9862575800 | 72500 | 72100 | 72500 | 72100 | 466 |
| 496 | 20240624 | 110700 | 9828859500 | 72100 | 72300 | 72300 | 72100 | 128 |
| 497 | 20240624 | 110600 | 9819627400 | 72100 | 72100 | 72200 | 72100 | 667 |
| 498 | 20240624 | 110500 | 9771487100 | 72200 | 72200 | 72200 | 72100 | 166 |
| 499 | 20240624 | 110400 | 9759503500 | 72200 | 72500 | 72500 | 72100 | 749 |
| 500 | 20240624 | 110300 | 9705331400 | 72500 | 72400 | 72500 | 72400 | 145 |
| 501 | 20240624 | 110200 | 9694830600 | 72400 | 72100 | 72400 | 72100 | 454 |
| 502 | 20240624 | 110100 | 9662056600 | 72100 | 71900 | 72100 | 71800 | 646 |
| 503 | 20240624 | 110000 | 9615560000 | 71900 | 72000 | 72000 | 71800 | 322 |
| 504 | 20240624 | 105900 | 9592424100 | 72000 | 72000 | 72000 | 71800 | 1612 |
| 505 | 20240624 | 105800 | 9476460200 | 71900 | 71900 | 72100 | 71800 | 607 |
| 506 | 20240624 | 105700 | 9432794200 | 71900 | 72100 | 72100 | 71900 | 1735 |
| 507 | 20240624 | 105600 | 9307936700 | 72000 | 72600 | 72600 | 72000 | 5015 |
| 508 | 20240624 | 105500 | 8945911600 | 72600 | 72500 | 72700 | 72500 | 859 |
| 509 | 20240624 | 105400 | 8883595600 | 72500 | 72700 | 73000 | 72500 | 1311 |
| 510 | 20240624 | 105300 | 8788285200 | 72800 | 72700 | 72800 | 72700 | 82 |
| 511 | 20240624 | 105200 | 8782320300 | 72600 | 72600 | 72600 | 72600 | 0 |
| 512 | 20240624 | 105100 | 8782320300 | 72600 | 72600 | 72800 | 72600 | 1133 |
| 513 | 20240624 | 105000 | 8700046700 | 72600 | 72700 | 72700 | 72600 | 348 |
| 514 | 20240624 | 104900 | 8674773200 | 72600 | 72700 | 72800 | 72600 | 48 |
| 515 | 20240624 | 104800 | 8671284100 | 72800 | 72800 | 72900 | 72800 | 161 |
| 516 | 20240624 | 104700 | 8659563200 | 72800 | 72700 | 73000 | 72600 | 511 |
| 517 | 20240624 | 104600 | 8622449200 | 72600 | 72700 | 72800 | 72600 | 481 |
| 518 | 20240624 | 104500 | 8587525100 | 72700 | 72800 | 72800 | 72700 | 195 |
| 519 | 20240624 | 104400 | 8573339800 | 72700 | 72700 | 72700 | 72700 | 1 |
| 520 | 20240624 | 104300 | 8573267100 | 72700 | 72700 | 72700 | 72600 | 66 |
| 521 | 20240624 | 104200 | 8568469000 | 72700 | 72600 | 72700 | 72600 | 183 |
| 522 | 20240624 | 104100 | 8555172100 | 72600 | 72600 | 72700 | 72600 | 313 |
| 523 | 20240624 | 104000 | 8532447800 | 72600 | 72600 | 72600 | 72600 | 130 |
| 524 | 20240624 | 103900 | 8523009800 | 72600 | 72400 | 72700 | 72400 | 546 |
| 525 | 20240624 | 103800 | 8483396500 | 72400 | 72700 | 72700 | 72200 | 1674 |
| 526 | 20240624 | 103700 | 8362156100 | 72700 | 73000 | 73000 | 72700 | 1464 |
| 527 | 20240624 | 103600 | 8255538900 | 72900 | 73100 | 73100 | 72900 | 1495 |
| 528 | 20240624 | 103500 | 8146423600 | 73300 | 73100 | 73300 | 73000 | 463 |
| 529 | 20240624 | 103400 | 8112567700 | 73100 | 73200 | 73200 | 73100 | 877 |
| 530 | 20240624 | 103300 | 8048455300 | 73200 | 73200 | 73300 | 73200 | 398 |
| 531 | 20240624 | 103200 | 8019321600 | 73200 | 73200 | 73300 | 73200 | 118 |
| 532 | 20240624 | 103100 | 8010683100 | 73200 | 73300 | 73300 | 73200 | 1590 |
| 533 | 20240624 | 103000 | 7894289500 | 73300 | 73400 | 73400 | 73300 | 80 |
| 534 | 20240624 | 102900 | 7888425300 | 73400 | 73300 | 73400 | 73300 | 1000 |
| 535 | 20240624 | 102800 | 7815116600 | 73300 | 73400 | 73400 | 73300 | 278 |
| 536 | 20240624 | 102700 | 7794737900 | 73400 | 73400 | 73400 | 73400 | 2 |
| 537 | 20240624 | 102600 | 7794591100 | 73400 | 73300 | 73400 | 73200 | 78 |
| 538 | 20240624 | 102500 | 7788874100 | 73300 | 73300 | 73500 | 73300 | 548 |
| 539 | 20240624 | 102400 | 7748677600 | 73200 | 73300 | 73300 | 73200 | 247 |
| 540 | 20240624 | 102300 | 7730574700 | 73300 | 73300 | 73300 | 73200 | 265 |
| 541 | 20240624 | 102200 | 7711155900 | 73200 | 73200 | 73300 | 73200 | 142 |
| 542 | 20240624 | 102100 | 7700761400 | 73200 | 73200 | 73200 | 73200 | 209 |
| 543 | 20240624 | 102000 | 7685462600 | 73200 | 73300 | 73300 | 73200 | 420 |
| 544 | 20240624 | 101900 | 7654718300 | 73300 | 73200 | 73400 | 73200 | 99 |
| 545 | 20240624 | 101800 | 7647465400 | 73300 | 73300 | 73300 | 73300 | 245 |
| 546 | 20240624 | 101700 | 7629506900 | 73300 | 73300 | 73300 | 73300 | 75 |
| 547 | 20240624 | 101600 | 7624009400 | 73300 | 73200 | 73300 | 73200 | 793 |
| 548 | 20240624 | 101500 | 7565908200 | 73200 | 73200 | 73200 | 73100 | 899 |
| 549 | 20240624 | 101400 | 7500107000 | 73200 | 73200 | 73300 | 73200 | 434 |
| 550 | 20240624 | 101300 | 7468314700 | 73200 | 73400 | 73400 | 73200 | 609 |
| 551 | 20240624 | 101200 | 7423675100 | 73400 | 73400 | 73500 | 73400 | 116 |
| 552 | 20240624 | 101100 | 7415159900 | 73400 | 73500 | 73600 | 73400 | 615 |
| 553 | 20240624 | 101000 | 7370008700 | 73400 | 73600 | 73600 | 73400 | 383 |
| 554 | 20240624 | 100900 | 7341855800 | 73700 | 73500 | 73700 | 73400 | 187 |
| 555 | 20240624 | 100800 | 7328113400 | 73500 | 73500 | 73500 | 73500 | 41 |
| 556 | 20240624 | 100700 | 7325099900 | 73500 | 73500 | 73600 | 73400 | 310 |
| 557 | 20240624 | 100600 | 7302318700 | 73500 | 73500 | 73500 | 73500 | 119 |
| 558 | 20240624 | 100500 | 7293572200 | 73500 | 73600 | 73600 | 73500 | 327 |
| 559 | 20240624 | 100400 | 7269527400 | 73700 | 73700 | 73700 | 73500 | 400 |
| 560 | 20240624 | 100300 | 7240080400 | 73700 | 73700 | 73800 | 73700 | 265 |
| 561 | 20240624 | 100200 | 7220548600 | 73700 | 73400 | 73700 | 73400 | 218 |
| 562 | 20240624 | 100100 | 7204526900 | 73400 | 73800 | 73800 | 73400 | 452 |
| 563 | 20240624 | 100000 | 7171280700 | 73800 | 73800 | 73900 | 73800 | 171 |
| 564 | 20240624 | 095900 | 7158660100 | 73800 | 73900 | 73900 | 73800 | 127 |
| 565 | 20240624 | 095800 | 7149277100 | 73900 | 74000 | 74000 | 73900 | 337 |
| 566 | 20240624 | 095700 | 7124339200 | 74100 | 74200 | 74200 | 74100 | 356 |
| 567 | 20240624 | 095600 | 7097950500 | 74100 | 74400 | 74400 | 74100 | 369 |
| 568 | 20240624 | 095500 | 7070575000 | 74400 | 74500 | 74500 | 74400 | 141 |
| 569 | 20240624 | 095400 | 7060083100 | 74500 | 74600 | 74600 | 74500 | 97 |
| 570 | 20240624 | 095300 | 7052851200 | 74600 | 74600 | 74600 | 74500 | 230 |
| 571 | 20240624 | 095200 | 7035715900 | 74500 | 74400 | 74600 | 74400 | 197 |
| 572 | 20240624 | 095100 | 7021035100 | 74400 | 74600 | 74600 | 74400 | 446 |
| 573 | 20240624 | 095000 | 6987783100 | 74600 | 74400 | 74700 | 74300 | 1525 |
| 574 | 20240624 | 094900 | 6874075000 | 74400 | 74200 | 74400 | 74200 | 327 |
| 575 | 20240624 | 094800 | 6849775100 | 74200 | 74200 | 74300 | 74200 | 142 |
| 576 | 20240624 | 094700 | 6839238500 | 74200 | 74200 | 74300 | 74200 | 137 |
| 577 | 20240624 | 094600 | 6829073000 | 74100 | 74200 | 74200 | 74000 | 402 |
| 578 | 20240624 | 094500 | 6799272900 | 74300 | 74400 | 74500 | 74300 | 598 |
| 579 | 20240624 | 094400 | 6754774400 | 74400 | 74300 | 74400 | 74200 | 469 |
| 580 | 20240624 | 094300 | 6719939200 | 74200 | 74000 | 74200 | 74000 | 264 |
| 581 | 20240624 | 094200 | 6700371300 | 74100 | 74000 | 74100 | 73900 | 314 |
| 582 | 20240624 | 094100 | 6677146400 | 74000 | 73900 | 74000 | 73800 | 805 |
| 583 | 20240624 | 094000 | 6617691900 | 73800 | 73600 | 73900 | 73600 | 388 |
| 584 | 20240624 | 093900 | 6589068900 | 73600 | 73500 | 73600 | 73500 | 76 |
| 585 | 20240624 | 093800 | 6583482200 | 73500 | 73600 | 73700 | 73400 | 761 |
| 586 | 20240624 | 093700 | 6527559600 | 73500 | 73500 | 73600 | 73400 | 171 |
| 587 | 20240624 | 093600 | 6514998100 | 73400 | 73400 | 73400 | 73400 | 121 |
| 588 | 20240624 | 093500 | 6506116700 | 73400 | 73500 | 73600 | 73300 | 403 |
| 589 | 20240624 | 093400 | 6476507600 | 73500 | 73200 | 73500 | 73200 | 816 |
| 590 | 20240624 | 093300 | 6416665300 | 73100 | 73200 | 73200 | 73100 | 681 |
| 591 | 20240624 | 093200 | 6366851400 | 73200 | 73300 | 73300 | 73200 | 263 |
| 592 | 20240624 | 093100 | 6347575000 | 73300 | 73300 | 73300 | 73300 | 216 |
| 593 | 20240624 | 093000 | 6331742200 | 73400 | 73700 | 73700 | 73400 | 633 |
| 594 | 20240624 | 092900 | 6285246400 | 73700 | 73700 | 73800 | 73500 | 381 |
| 595 | 20240624 | 092800 | 6257187900 | 73800 | 73900 | 73900 | 73500 | 752 |
| 596 | 20240624 | 092700 | 6201797800 | 73800 | 73900 | 74100 | 73800 | 710 |
| 597 | 20240624 | 092600 | 6149320100 | 74000 | 73400 | 74000 | 73400 | 1534 |
| 598 | 20240624 | 092500 | 6036266200 | 73400 | 73300 | 73400 | 73200 | 183 |
| 599 | 20240624 | 092400 | 6022851000 | 73400 | 73700 | 73700 | 73100 | 1450 |
| 600 | 20240624 | 092300 | 5916550400 | 73600 | 73400 | 73800 | 73300 | 1178 |
| 601 | 20240624 | 092200 | 5829982700 | 73400 | 73500 | 73500 | 73300 | 1805 |
| 602 | 20240624 | 092100 | 5697626900 | 73400 | 73600 | 73600 | 73400 | 1986 |
| 603 | 20240624 | 092000 | 5551749100 | 73600 | 74000 | 74000 | 73500 | 1526 |
| 604 | 20240624 | 091900 | 5439265200 | 74200 | 73800 | 74300 | 73800 | 956 |
| 605 | 20240624 | 091800 | 5368553400 | 73900 | 73900 | 74000 | 73700 | 968 |
| 606 | 20240624 | 091700 | 5297004800 | 73900 | 73900 | 74000 | 73700 | 1877 |
| 607 | 20240624 | 091600 | 5158406900 | 73900 | 74200 | 74200 | 73900 | 1428 |
| 608 | 20240624 | 091500 | 5052708600 | 74300 | 75000 | 75000 | 74300 | 1446 |
| 609 | 20240624 | 091400 | 4944780200 | 75000 | 74300 | 75200 | 74300 | 5529 |
| 610 | 20240624 | 091300 | 4531046400 | 74400 | 74200 | 74400 | 74200 | 257 |
| 611 | 20240624 | 091200 | 4511961700 | 74100 | 73900 | 74100 | 73800 | 1288 |
| 612 | 20240624 | 091100 | 4416662400 | 74000 | 74200 | 74200 | 73800 | 3762 |
| 613 | 20240624 | 091000 | 4138412200 | 74100 | 74600 | 74600 | 73900 | 3088 |
| 614 | 20240624 | 090900 | 3909232800 | 74700 | 74500 | 74900 | 74200 | 1891 |
| 615 | 20240624 | 090800 | 3768546100 | 74500 | 74100 | 74500 | 74100 | 2314 |
| 616 | 20240624 | 090700 | 3596849900 | 74200 | 74700 | 74700 | 74100 | 4802 |
| 617 | 20240624 | 090600 | 3239386700 | 74700 | 74900 | 75000 | 74700 | 3892 |
| 618 | 20240624 | 090500 | 2948178200 | 74900 | 75600 | 75700 | 74200 | 4859 |
| 619 | 20240624 | 090400 | 2584154900 | 75900 | 76200 | 76400 | 75200 | 8297 |
| 620 | 20240624 | 090300 | 1953531600 | 76100 | 75800 | 76300 | 75500 | 7317 |
| 621 | 20240624 | 090200 | 1398617900 | 75700 | 75100 | 75900 | 74800 | 7583 |
| 622 | 20240624 | 090100 | 827519500 | 75100 | 73600 | 75300 | 73600 | 5834 |
| 623 | 20240624 | 090000 | 392351100 | 73600 | 73400 | 73900 | 73400 | 5225 |