34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 193800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 733 |
| 3 | 20240626 | 193700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20240626 | 193600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20240626 | 193500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20240626 | 193400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20240626 | 193300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20240626 | 193200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20240626 | 193100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20240626 | 193000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20240626 | 192900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20240626 | 192800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20240626 | 192700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20240626 | 192600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20240626 | 192500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20240626 | 192400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20240626 | 192300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20240626 | 192200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20240626 | 192100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20240626 | 192000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20240626 | 191900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20240626 | 191800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20240626 | 191700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20240626 | 191600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20240626 | 191500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20240626 | 191400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20240626 | 191300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20240626 | 191200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20240626 | 191100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20240626 | 191000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20240626 | 190900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20240626 | 190800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 733 |
| 33 | 20240626 | 190700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20240626 | 190600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20240626 | 190500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20240626 | 190400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20240626 | 190300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20240626 | 190200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20240626 | 190100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20240626 | 190000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20240626 | 185900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20240626 | 185800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20240626 | 185700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20240626 | 185600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20240626 | 185500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20240626 | 185400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20240626 | 185300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20240626 | 185200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20240626 | 185100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20240626 | 185000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20240626 | 184900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20240626 | 184800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20240626 | 184700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20240626 | 184600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20240626 | 184500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20240626 | 184400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20240626 | 184300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20240626 | 184200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20240626 | 184100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20240626 | 184000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20240626 | 183900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20240626 | 183800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 733 |
| 63 | 20240626 | 183700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20240626 | 183600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20240626 | 183500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20240626 | 183400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20240626 | 183300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20240626 | 183200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20240626 | 183100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20240626 | 183000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20240626 | 182900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20240626 | 182800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20240626 | 182700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20240626 | 182600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20240626 | 182500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20240626 | 182400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20240626 | 182300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20240626 | 182200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20240626 | 182100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20240626 | 182000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20240626 | 181900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20240626 | 181800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20240626 | 181700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20240626 | 181600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20240626 | 181500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20240626 | 181400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20240626 | 181300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20240626 | 181200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20240626 | 181100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20240626 | 181000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20240626 | 180900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20240626 | 180800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 733 |
| 93 | 20240626 | 180700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20240626 | 180600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20240626 | 180500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20240626 | 180400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20240626 | 180300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20240626 | 180200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20240626 | 180100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20240626 | 180000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20240626 | 175900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20240626 | 175800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20240626 | 175700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20240626 | 175600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20240626 | 175500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20240626 | 175400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20240626 | 175300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20240626 | 175200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20240626 | 175100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20240626 | 175000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20240626 | 174900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20240626 | 174800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20240626 | 174700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20240626 | 174600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20240626 | 174500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20240626 | 174400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20240626 | 174300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20240626 | 174200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20240626 | 174100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20240626 | 174000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20240626 | 173900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20240626 | 173800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 733 |
| 123 | 20240626 | 173700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20240626 | 173600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20240626 | 173500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20240626 | 173400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20240626 | 173300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20240626 | 173200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20240626 | 173100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20240626 | 173000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20240626 | 172900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20240626 | 172800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20240626 | 172700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20240626 | 172600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20240626 | 172500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20240626 | 172400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20240626 | 172300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20240626 | 172200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20240626 | 172100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20240626 | 172000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20240626 | 171900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20240626 | 171800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20240626 | 171700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20240626 | 171600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20240626 | 171500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20240626 | 171400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20240626 | 171300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20240626 | 171200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20240626 | 171100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20240626 | 171000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20240626 | 170900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20240626 | 170800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 733 |
| 153 | 20240626 | 170700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20240626 | 170600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20240626 | 170500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20240626 | 170400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20240626 | 170300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20240626 | 170200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20240626 | 170100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20240626 | 170000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20240626 | 165900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20240626 | 165800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20240626 | 165700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20240626 | 165600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20240626 | 165500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20240626 | 165400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20240626 | 165300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20240626 | 165200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20240626 | 165100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20240626 | 165000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20240626 | 164900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20240626 | 164800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20240626 | 164700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20240626 | 164600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20240626 | 164500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20240626 | 164400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20240626 | 164300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20240626 | 164200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20240626 | 164100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20240626 | 164000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20240626 | 163900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20240626 | 163800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 733 |
| 183 | 20240626 | 163700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20240626 | 163600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20240626 | 163500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20240626 | 163400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20240626 | 163300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20240626 | 163200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20240626 | 163100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20240626 | 163000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20240626 | 162900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20240626 | 162800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20240626 | 162700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20240626 | 162600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20240626 | 162500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20240626 | 162400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20240626 | 162300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20240626 | 162200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20240626 | 162100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20240626 | 162000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20240626 | 161900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20240626 | 161800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20240626 | 161700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20240626 | 161600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20240626 | 161500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20240626 | 161400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20240626 | 161300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20240626 | 161200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20240626 | 161100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20240626 | 161000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20240626 | 160900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20240626 | 160800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 733 |
| 213 | 20240626 | 160700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20240626 | 160600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20240626 | 160500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20240626 | 160400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20240626 | 160300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20240626 | 160200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20240626 | 160100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20240626 | 160000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20240626 | 155900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20240626 | 155800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20240626 | 155700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20240626 | 155600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 225 | 20240626 | 155500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 226 | 20240626 | 155400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 227 | 20240626 | 155300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 228 | 20240626 | 155200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 229 | 20240626 | 155100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 230 | 20240626 | 155000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 231 | 20240626 | 154900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 232 | 20240626 | 154800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 233 | 20240626 | 154700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 234 | 20240626 | 154600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 235 | 20240626 | 154500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 236 | 20240626 | 154400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 237 | 20240626 | 154300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 238 | 20240626 | 154200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 239 | 20240626 | 154100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 240 | 20240626 | 154000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 241 | 20240626 | 153900 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 242 | 20240626 | 153800 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 733 |
| 243 | 20240626 | 153700 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 244 | 20240626 | 153600 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 245 | 20240626 | 153500 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 246 | 20240626 | 153400 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 247 | 20240626 | 153300 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 248 | 20240626 | 153200 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 249 | 20240626 | 153100 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 250 | 20240626 | 153000 | 3456669550 | 27300 | 27300 | 27300 | 27300 | 733 |
| 251 | 20240626 | 152900 | 3436658650 | 27150 | 27150 | 27150 | 27150 | 0 |
| 252 | 20240626 | 152800 | 3436658650 | 27150 | 27150 | 27150 | 27150 | 0 |
| 253 | 20240626 | 152700 | 3436658650 | 27150 | 27150 | 27150 | 27150 | 0 |
| 254 | 20240626 | 152600 | 3436658650 | 27150 | 27150 | 27150 | 27150 | 0 |
| 255 | 20240626 | 152500 | 3436658650 | 27150 | 27150 | 27150 | 27150 | 0 |
| 256 | 20240626 | 152400 | 3436658650 | 27150 | 27150 | 27150 | 27150 | 0 |
| 257 | 20240626 | 152300 | 3436658650 | 27150 | 27150 | 27150 | 27150 | 0 |
| 258 | 20240626 | 152200 | 3436658650 | 27150 | 27150 | 27150 | 27150 | 0 |
| 259 | 20240626 | 152100 | 3436658650 | 27150 | 27150 | 27150 | 27150 | 0 |
| 260 | 20240626 | 152000 | 3436658650 | 27150 | 27150 | 27150 | 27150 | 0 |
| 261 | 20240626 | 151900 | 3436658650 | 27150 | 27200 | 27200 | 27150 | 474 |
| 262 | 20240626 | 151800 | 3423787350 | 27200 | 27150 | 27300 | 27150 | 155 |
| 263 | 20240626 | 151700 | 3419575250 | 27250 | 27200 | 27250 | 27150 | 484 |
| 264 | 20240626 | 151600 | 3406404550 | 27250 | 27200 | 27300 | 27150 | 299 |
| 265 | 20240626 | 151500 | 3398280750 | 27300 | 27150 | 27300 | 27150 | 322 |
| 266 | 20240626 | 151400 | 3389535350 | 27250 | 27250 | 27250 | 27100 | 565 |
| 267 | 20240626 | 151300 | 3374181850 | 27250 | 27150 | 27300 | 27100 | 3438 |
| 268 | 20240626 | 151200 | 3280625200 | 27200 | 27150 | 27250 | 27150 | 412 |
| 269 | 20240626 | 151100 | 3269429700 | 27200 | 27200 | 27250 | 27200 | 294 |
| 270 | 20240626 | 151000 | 3261432850 | 27200 | 27150 | 27200 | 27150 | 527 |
| 271 | 20240626 | 150900 | 3247122550 | 27150 | 27200 | 27300 | 27150 | 359 |
| 272 | 20240626 | 150800 | 3237372400 | 27150 | 27200 | 27300 | 27150 | 320 |
| 273 | 20240626 | 150700 | 3228666800 | 27250 | 27100 | 27250 | 27100 | 1894 |
| 274 | 20240626 | 150600 | 3177083350 | 27150 | 27300 | 27300 | 27100 | 274 |
| 275 | 20240626 | 150500 | 3169643700 | 27150 | 27200 | 27300 | 27150 | 408 |
| 276 | 20240626 | 150400 | 3158552700 | 27250 | 27150 | 27250 | 27150 | 296 |
| 277 | 20240626 | 150300 | 3150514900 | 27150 | 27200 | 27250 | 27150 | 790 |
| 278 | 20240626 | 150200 | 3129033250 | 27200 | 27250 | 27250 | 27150 | 178 |
| 279 | 20240626 | 150100 | 3124199050 | 27250 | 27250 | 27300 | 27150 | 1874 |
| 280 | 20240626 | 150000 | 3073231350 | 27150 | 27050 | 27250 | 27050 | 404 |
| 281 | 20240626 | 145900 | 3062274650 | 27050 | 27100 | 27100 | 27050 | 678 |
| 282 | 20240626 | 145800 | 3043917250 | 27100 | 27100 | 27150 | 27050 | 603 |
| 283 | 20240626 | 145700 | 3027578900 | 27100 | 27150 | 27200 | 27100 | 722 |
| 284 | 20240626 | 145600 | 3007993450 | 27150 | 27100 | 27200 | 27100 | 724 |
| 285 | 20240626 | 145500 | 2988357750 | 27100 | 27200 | 27200 | 27100 | 685 |
| 286 | 20240626 | 145400 | 2969776750 | 27150 | 27200 | 27250 | 27150 | 551 |
| 287 | 20240626 | 145300 | 2954814600 | 27150 | 27150 | 27150 | 27100 | 579 |
| 288 | 20240626 | 145200 | 2939096450 | 27150 | 27200 | 27200 | 27100 | 629 |
| 289 | 20240626 | 145100 | 2922032950 | 27150 | 27150 | 27200 | 27150 | 594 |
| 290 | 20240626 | 145000 | 2905905450 | 27100 | 27150 | 27250 | 27100 | 883 |
| 291 | 20240626 | 144900 | 2881927650 | 27200 | 27200 | 27250 | 27100 | 714 |
| 292 | 20240626 | 144800 | 2862536500 | 27200 | 27150 | 27250 | 27150 | 512 |
| 293 | 20240626 | 144700 | 2848635050 | 27150 | 27200 | 27200 | 27150 | 578 |
| 294 | 20240626 | 144600 | 2832940250 | 27200 | 27150 | 27200 | 27150 | 620 |
| 295 | 20240626 | 144500 | 2816102450 | 27200 | 27200 | 27250 | 27150 | 551 |
| 296 | 20240626 | 144400 | 2801116650 | 27150 | 27150 | 27200 | 27150 | 847 |
| 297 | 20240626 | 144300 | 2778120500 | 27150 | 27150 | 27200 | 27150 | 583 |
| 298 | 20240626 | 144200 | 2762280750 | 27150 | 27200 | 27200 | 27150 | 1034 |
| 299 | 20240626 | 144100 | 2734161450 | 27200 | 27200 | 27200 | 27150 | 594 |
| 300 | 20240626 | 144000 | 2718005800 | 27250 | 27200 | 27250 | 27200 | 573 |
| 301 | 20240626 | 143900 | 2702418800 | 27200 | 27250 | 27300 | 27200 | 569 |
| 302 | 20240626 | 143800 | 2686938050 | 27200 | 27250 | 27350 | 27200 | 778 |
| 303 | 20240626 | 143700 | 2665763800 | 27250 | 27250 | 27300 | 27200 | 662 |
| 304 | 20240626 | 143600 | 2647738550 | 27250 | 27200 | 27450 | 27200 | 519 |
| 305 | 20240626 | 143500 | 2633578400 | 27200 | 27300 | 27400 | 27200 | 822 |
| 306 | 20240626 | 143400 | 2611174950 | 27250 | 27300 | 27300 | 27200 | 487 |
| 307 | 20240626 | 143300 | 2597904550 | 27200 | 27250 | 27300 | 27200 | 289 |
| 308 | 20240626 | 143200 | 2590034450 | 27250 | 27350 | 27350 | 27250 | 353 |
| 309 | 20240626 | 143100 | 2580414900 | 27250 | 27250 | 27350 | 27250 | 389 |
| 310 | 20240626 | 143000 | 2569806850 | 27250 | 27250 | 27350 | 27250 | 463 |
| 311 | 20240626 | 142900 | 2557171600 | 27250 | 27300 | 27400 | 27250 | 405 |
| 312 | 20240626 | 142800 | 2546099000 | 27300 | 27250 | 27350 | 27250 | 253 |
| 313 | 20240626 | 142700 | 2539204250 | 27300 | 27350 | 27350 | 27250 | 387 |
| 314 | 20240626 | 142600 | 2528646250 | 27300 | 27250 | 27350 | 27250 | 200 |
| 315 | 20240626 | 142500 | 2523192250 | 27250 | 27250 | 27400 | 27250 | 374 |
| 316 | 20240626 | 142400 | 2512982650 | 27250 | 27200 | 27350 | 27200 | 417 |
| 317 | 20240626 | 142300 | 2501618700 | 27200 | 27200 | 27350 | 27200 | 137 |
| 318 | 20240626 | 142200 | 2497891500 | 27200 | 27250 | 27350 | 27200 | 526 |
| 319 | 20240626 | 142100 | 2483554150 | 27300 | 27300 | 27350 | 27250 | 279 |
| 320 | 20240626 | 142000 | 2475943200 | 27300 | 27200 | 27300 | 27200 | 165 |
| 321 | 20240626 | 141900 | 2471454000 | 27200 | 27300 | 27350 | 27200 | 449 |
| 322 | 20240626 | 141800 | 2459221000 | 27300 | 27250 | 27300 | 27200 | 298 |
| 323 | 20240626 | 141700 | 2451103950 | 27250 | 27350 | 27350 | 27200 | 240 |
| 324 | 20240626 | 141600 | 2444554100 | 27200 | 27300 | 27350 | 27200 | 476 |
| 325 | 20240626 | 141500 | 2431562850 | 27350 | 27250 | 27350 | 27200 | 450 |
| 326 | 20240626 | 141400 | 2419279750 | 27250 | 27350 | 27350 | 27250 | 187 |
| 327 | 20240626 | 141300 | 2414177200 | 27200 | 27250 | 27350 | 27200 | 1007 |
| 328 | 20240626 | 141200 | 2386777450 | 27300 | 27250 | 27300 | 27200 | 363 |
| 329 | 20240626 | 141100 | 2376887500 | 27350 | 27250 | 27350 | 27250 | 236 |
| 330 | 20240626 | 141000 | 2370450100 | 27300 | 27400 | 27400 | 27250 | 239 |
| 331 | 20240626 | 140900 | 2363919850 | 27250 | 27350 | 27350 | 27200 | 358 |
| 332 | 20240626 | 140800 | 2354166200 | 27250 | 27250 | 27300 | 27250 | 145 |
| 333 | 20240626 | 140700 | 2350214700 | 27350 | 27300 | 27350 | 27250 | 347 |
| 334 | 20240626 | 140600 | 2340757600 | 27300 | 27250 | 27400 | 27200 | 347 |
| 335 | 20240626 | 140500 | 2331298900 | 27250 | 27250 | 27300 | 27250 | 172 |
| 336 | 20240626 | 140400 | 2326611100 | 27250 | 27300 | 27350 | 27250 | 1350 |
| 337 | 20240626 | 140300 | 2289818650 | 27300 | 27300 | 27350 | 27250 | 335 |
| 338 | 20240626 | 140200 | 2280682900 | 27300 | 27350 | 27350 | 27250 | 152 |
| 339 | 20240626 | 140100 | 2276532900 | 27250 | 27300 | 27350 | 27250 | 332 |
| 340 | 20240626 | 140000 | 2267481950 | 27300 | 27300 | 27350 | 27250 | 294 |
| 341 | 20240626 | 135900 | 2259455750 | 27300 | 27350 | 27350 | 27300 | 220 |
| 342 | 20240626 | 135800 | 2253445300 | 27250 | 27350 | 27350 | 27250 | 276 |
| 343 | 20240626 | 135700 | 2245919550 | 27300 | 27300 | 27350 | 27300 | 356 |
| 344 | 20240626 | 135600 | 2236200650 | 27300 | 27350 | 27350 | 27300 | 171 |
| 345 | 20240626 | 135500 | 2231531950 | 27350 | 27300 | 27400 | 27300 | 302 |
| 346 | 20240626 | 135400 | 2223276400 | 27300 | 27400 | 27400 | 27300 | 342 |
| 347 | 20240626 | 135300 | 2213937850 | 27350 | 27350 | 27350 | 27300 | 256 |
| 348 | 20240626 | 135200 | 2206946600 | 27300 | 27300 | 27350 | 27300 | 271 |
| 349 | 20240626 | 135100 | 2199538850 | 27300 | 27300 | 27400 | 27300 | 287 |
| 350 | 20240626 | 135000 | 2191695650 | 27300 | 27350 | 27400 | 27300 | 184 |
| 351 | 20240626 | 134900 | 2186670050 | 27350 | 27300 | 27350 | 27300 | 327 |
| 352 | 20240626 | 134800 | 2177742500 | 27300 | 27300 | 27400 | 27250 | 543 |
| 353 | 20240626 | 134700 | 2162929500 | 27350 | 27300 | 27350 | 27300 | 68 |
| 354 | 20240626 | 134600 | 2161073000 | 27450 | 27350 | 27450 | 27300 | 454 |
| 355 | 20240626 | 134500 | 2148667550 | 27350 | 27350 | 27450 | 27300 | 1555 |
| 356 | 20240626 | 134400 | 2106009050 | 27350 | 27350 | 27400 | 27350 | 118 |
| 357 | 20240626 | 134300 | 2102781600 | 27400 | 27400 | 27400 | 27250 | 1111 |
| 358 | 20240626 | 134200 | 2072406650 | 27400 | 27500 | 27500 | 27400 | 38 |
| 359 | 20240626 | 134100 | 2071365100 | 27400 | 27350 | 27450 | 27300 | 508 |
| 360 | 20240626 | 134000 | 2057451750 | 27450 | 27300 | 27450 | 27300 | 25 |
| 361 | 20240626 | 133900 | 2056767850 | 27300 | 27350 | 27400 | 27300 | 197 |
| 362 | 20240626 | 133800 | 2051381650 | 27350 | 27300 | 27350 | 27300 | 179 |
| 363 | 20240626 | 133700 | 2046494300 | 27300 | 27300 | 27400 | 27300 | 202 |
| 364 | 20240626 | 133600 | 2040977200 | 27300 | 27400 | 27400 | 27300 | 73 |
| 365 | 20240626 | 133500 | 2038981550 | 27300 | 27350 | 27400 | 27300 | 130 |
| 366 | 20240626 | 133400 | 2035431150 | 27350 | 27350 | 27450 | 27300 | 303 |
| 367 | 20240626 | 133300 | 2027139300 | 27350 | 27350 | 27400 | 27350 | 49 |
| 368 | 20240626 | 133200 | 2025798950 | 27350 | 27350 | 27450 | 27300 | 261 |
| 369 | 20240626 | 133100 | 2018657900 | 27400 | 27300 | 27400 | 27300 | 179 |
| 370 | 20240626 | 133000 | 2013756600 | 27300 | 27350 | 27400 | 27300 | 208 |
| 371 | 20240626 | 132900 | 2008072300 | 27350 | 27350 | 27400 | 27350 | 37 |
| 372 | 20240626 | 132800 | 2007060200 | 27300 | 27300 | 27400 | 27300 | 219 |
| 373 | 20240626 | 132700 | 2001080900 | 27300 | 27300 | 27350 | 27300 | 123 |
| 374 | 20240626 | 132600 | 1997722900 | 27350 | 27350 | 27400 | 27300 | 298 |
| 375 | 20240626 | 132500 | 1989573900 | 27350 | 27400 | 27400 | 27350 | 283 |
| 376 | 20240626 | 132400 | 1981833700 | 27350 | 27350 | 27450 | 27350 | 94 |
| 377 | 20240626 | 132300 | 1979262500 | 27350 | 27400 | 27450 | 27350 | 420 |
| 378 | 20240626 | 132200 | 1967767800 | 27400 | 27500 | 27500 | 27400 | 198 |
| 379 | 20240626 | 132100 | 1962341200 | 27500 | 27350 | 27500 | 27350 | 179 |
| 380 | 20240626 | 132000 | 1957438050 | 27400 | 27400 | 27400 | 27350 | 385 |
| 381 | 20240626 | 131900 | 1946901850 | 27400 | 27350 | 27400 | 27350 | 87 |
| 382 | 20240626 | 131800 | 1944519950 | 27350 | 27450 | 27450 | 27350 | 266 |
| 383 | 20240626 | 131700 | 1937238050 | 27450 | 27450 | 27500 | 27450 | 625 |
| 384 | 20240626 | 131600 | 1920081200 | 27450 | 27500 | 27500 | 27450 | 225 |
| 385 | 20240626 | 131500 | 1913904350 | 27600 | 27400 | 27600 | 27350 | 428 |
| 386 | 20240626 | 131400 | 1902161550 | 27450 | 27350 | 27450 | 27350 | 160 |
| 387 | 20240626 | 131300 | 1897782300 | 27350 | 27550 | 27550 | 27350 | 309 |
| 388 | 20240626 | 131200 | 1889302150 | 27550 | 27600 | 27600 | 27400 | 471 |
| 389 | 20240626 | 131100 | 1876338400 | 27550 | 27500 | 27600 | 27450 | 772 |
| 390 | 20240626 | 131000 | 1855089500 | 27450 | 27450 | 27550 | 27350 | 332 |
| 391 | 20240626 | 130900 | 1845977150 | 27400 | 27450 | 27500 | 27350 | 402 |
| 392 | 20240626 | 130800 | 1834965400 | 27450 | 27550 | 27550 | 27450 | 56 |
| 393 | 20240626 | 130700 | 1833427850 | 27400 | 27400 | 27550 | 27350 | 653 |
| 394 | 20240626 | 130600 | 1815520000 | 27450 | 27400 | 27500 | 27350 | 181 |
| 395 | 20240626 | 130500 | 1810564450 | 27400 | 27400 | 27500 | 27400 | 144 |
| 396 | 20240626 | 130400 | 1806615550 | 27350 | 27400 | 27450 | 27300 | 524 |
| 397 | 20240626 | 130300 | 1792270800 | 27450 | 27350 | 27450 | 27350 | 249 |
| 398 | 20240626 | 130200 | 1785441400 | 27350 | 27350 | 27350 | 27250 | 179 |
| 399 | 20240626 | 130100 | 1780558150 | 27400 | 27350 | 27400 | 27250 | 367 |
| 400 | 20240626 | 130000 | 1770531600 | 27300 | 27350 | 27450 | 27300 | 328 |
| 401 | 20240626 | 125900 | 1761573150 | 27450 | 27400 | 27450 | 27300 | 820 |
| 402 | 20240626 | 125800 | 1739115800 | 27400 | 27400 | 27400 | 27400 | 343 |
| 403 | 20240626 | 125700 | 1729717600 | 27400 | 27350 | 27450 | 27350 | 912 |
| 404 | 20240626 | 125600 | 1704728550 | 27300 | 27300 | 27350 | 27250 | 375 |
| 405 | 20240626 | 125500 | 1694494050 | 27300 | 27300 | 27350 | 27300 | 179 |
| 406 | 20240626 | 125400 | 1689604850 | 27300 | 27350 | 27350 | 27300 | 290 |
| 407 | 20240626 | 125300 | 1681685750 | 27350 | 27350 | 27400 | 27350 | 304 |
| 408 | 20240626 | 125200 | 1673369650 | 27350 | 27350 | 27400 | 27350 | 171 |
| 409 | 20240626 | 125100 | 1668691250 | 27400 | 27350 | 27450 | 27350 | 331 |
| 410 | 20240626 | 125000 | 1659632800 | 27350 | 27350 | 27350 | 27350 | 299 |
| 411 | 20240626 | 124900 | 1651455150 | 27350 | 27300 | 27400 | 27250 | 199 |
| 412 | 20240626 | 124800 | 1646028350 | 27250 | 27250 | 27400 | 27200 | 271 |
| 413 | 20240626 | 124700 | 1638650450 | 27250 | 27250 | 27400 | 27250 | 360 |
| 414 | 20240626 | 124600 | 1628837000 | 27300 | 27200 | 27350 | 27200 | 230 |
| 415 | 20240626 | 124500 | 1622564200 | 27300 | 27350 | 27350 | 27200 | 249 |
| 416 | 20240626 | 124400 | 1615774800 | 27400 | 27300 | 27400 | 27200 | 627 |
| 417 | 20240626 | 124300 | 1598683500 | 27300 | 27250 | 27300 | 27250 | 103 |
| 418 | 20240626 | 124200 | 1595876250 | 27250 | 27250 | 27350 | 27250 | 214 |
| 419 | 20240626 | 124100 | 1590038300 | 27250 | 27400 | 27450 | 27250 | 242 |
| 420 | 20240626 | 124000 | 1583436700 | 27450 | 27300 | 27450 | 27250 | 275 |
| 421 | 20240626 | 123900 | 1575935800 | 27250 | 27300 | 27300 | 27250 | 191 |
| 422 | 20240626 | 123800 | 1570725600 | 27350 | 27300 | 27350 | 27250 | 230 |
| 423 | 20240626 | 123700 | 1564449200 | 27300 | 27250 | 27350 | 27250 | 318 |
| 424 | 20240626 | 123600 | 1555773600 | 27250 | 27300 | 27300 | 27250 | 231 |
| 425 | 20240626 | 123500 | 1549473350 | 27300 | 27350 | 27350 | 27250 | 232 |
| 426 | 20240626 | 123400 | 1543139800 | 27250 | 27350 | 27400 | 27250 | 623 |
| 427 | 20240626 | 123300 | 1526136100 | 27300 | 27350 | 27350 | 27250 | 187 |
| 428 | 20240626 | 123200 | 1521032900 | 27250 | 27250 | 27300 | 27250 | 271 |
| 429 | 20240626 | 123100 | 1513642650 | 27300 | 27200 | 27300 | 27200 | 431 |
| 430 | 20240626 | 123000 | 1501892400 | 27350 | 27250 | 27350 | 27200 | 1329 |
| 431 | 20240626 | 122900 | 1465717000 | 27350 | 27250 | 27350 | 27250 | 229 |
| 432 | 20240626 | 122800 | 1459471850 | 27350 | 27250 | 27400 | 27250 | 812 |
| 433 | 20240626 | 122700 | 1437271200 | 27300 | 27250 | 27300 | 27250 | 87 |
| 434 | 20240626 | 122600 | 1434899350 | 27300 | 27350 | 27350 | 27250 | 200 |
| 435 | 20240626 | 122500 | 1429446600 | 27250 | 27300 | 27350 | 27250 | 480 |
| 436 | 20240626 | 122400 | 1416343000 | 27300 | 27350 | 27350 | 27300 | 108 |
| 437 | 20240626 | 122300 | 1413394350 | 27350 | 27300 | 27400 | 27300 | 246 |
| 438 | 20240626 | 122200 | 1406678300 | 27400 | 27350 | 27400 | 27300 | 127 |
| 439 | 20240626 | 122100 | 1403210400 | 27300 | 27350 | 27400 | 27300 | 519 |
| 440 | 20240626 | 122000 | 1389032500 | 27350 | 27250 | 27350 | 27250 | 313 |
| 441 | 20240626 | 121900 | 1380483550 | 27250 | 27300 | 27300 | 27250 | 318 |
| 442 | 20240626 | 121800 | 1371807850 | 27300 | 27250 | 27300 | 27250 | 228 |
| 443 | 20240626 | 121700 | 1365588400 | 27250 | 27300 | 27300 | 27250 | 330 |
| 444 | 20240626 | 121600 | 1356588600 | 27300 | 27250 | 27300 | 27200 | 365 |
| 445 | 20240626 | 121500 | 1346639800 | 27250 | 27300 | 27400 | 27150 | 1932 |
| 446 | 20240626 | 121400 | 1294007000 | 27300 | 27300 | 27300 | 27300 | 156 |
| 447 | 20240626 | 121300 | 1289748200 | 27300 | 27400 | 27500 | 27300 | 513 |
| 448 | 20240626 | 121200 | 1275701050 | 27400 | 27450 | 27450 | 27300 | 119 |
| 449 | 20240626 | 121100 | 1272451200 | 27300 | 27400 | 27400 | 27300 | 409 |
| 450 | 20240626 | 121000 | 1261257300 | 27400 | 27350 | 27450 | 27200 | 2912 |
| 451 | 20240626 | 120900 | 1181745450 | 27400 | 27400 | 27500 | 27350 | 929 |
| 452 | 20240626 | 120800 | 1156303250 | 27400 | 27400 | 27450 | 27400 | 312 |
| 453 | 20240626 | 120700 | 1147754350 | 27400 | 27450 | 27450 | 27400 | 673 |
| 454 | 20240626 | 120600 | 1129305350 | 27450 | 27450 | 27500 | 27400 | 357 |
| 455 | 20240626 | 120500 | 1119512000 | 27500 | 27400 | 27500 | 27400 | 193 |
| 456 | 20240626 | 120400 | 1114220250 | 27400 | 27450 | 27450 | 27400 | 318 |
| 457 | 20240626 | 120300 | 1105499800 | 27450 | 27500 | 27500 | 27400 | 315 |
| 458 | 20240626 | 120200 | 1096868250 | 27500 | 27550 | 27550 | 27400 | 1038 |
| 459 | 20240626 | 120100 | 1068361700 | 27500 | 27550 | 27550 | 27500 | 328 |
| 460 | 20240626 | 120000 | 1059335550 | 27550 | 27550 | 27550 | 27500 | 374 |
| 461 | 20240626 | 115900 | 1049040250 | 27550 | 27500 | 27550 | 27500 | 632 |
| 462 | 20240626 | 115800 | 1031635000 | 27500 | 27550 | 27650 | 27500 | 1837 |
| 463 | 20240626 | 115700 | 980992500 | 27550 | 27550 | 27550 | 27550 | 154 |
| 464 | 20240626 | 115600 | 976749800 | 27550 | 27600 | 27600 | 27550 | 299 |
| 465 | 20240626 | 115500 | 968503600 | 27600 | 27650 | 27650 | 27500 | 412 |
| 466 | 20240626 | 115400 | 957151300 | 27650 | 27600 | 27650 | 27550 | 53 |
| 467 | 20240626 | 115300 | 955689950 | 27550 | 27550 | 27600 | 27550 | 402 |
| 468 | 20240626 | 115200 | 944614300 | 27550 | 27650 | 27650 | 27550 | 1051 |
| 469 | 20240626 | 115100 | 915643900 | 27650 | 27650 | 27700 | 27550 | 891 |
| 470 | 20240626 | 115000 | 891052200 | 27650 | 27600 | 27650 | 27600 | 138 |
| 471 | 20240626 | 114900 | 887242700 | 27700 | 27700 | 27700 | 27600 | 953 |
| 472 | 20240626 | 114800 | 860891900 | 27650 | 27700 | 27750 | 27650 | 246 |
| 473 | 20240626 | 114700 | 854080500 | 27650 | 27650 | 27750 | 27650 | 201 |
| 474 | 20240626 | 114600 | 848520600 | 27650 | 27650 | 27650 | 27600 | 324 |
| 475 | 20240626 | 114500 | 839566950 | 27650 | 27800 | 27850 | 27650 | 967 |
| 476 | 20240626 | 114400 | 812803000 | 27800 | 27750 | 27850 | 27750 | 186 |
| 477 | 20240626 | 114300 | 807635450 | 27700 | 27750 | 27750 | 27700 | 382 |
| 478 | 20240626 | 114200 | 797038050 | 27800 | 27700 | 27800 | 27700 | 430 |
| 479 | 20240626 | 114100 | 785117050 | 27700 | 27750 | 27850 | 27700 | 127 |
| 480 | 20240626 | 114000 | 781594000 | 27750 | 27800 | 27850 | 27700 | 149 |
| 481 | 20240626 | 113900 | 777466100 | 27700 | 27750 | 27750 | 27650 | 182 |
| 482 | 20240626 | 113800 | 772422400 | 27650 | 27650 | 27650 | 27650 | 111 |
| 483 | 20240626 | 113700 | 769353250 | 27700 | 27600 | 27700 | 27600 | 546 |
| 484 | 20240626 | 113600 | 754254100 | 27600 | 27600 | 27650 | 27600 | 161 |
| 485 | 20240626 | 113500 | 749809750 | 27650 | 27600 | 27650 | 27600 | 351 |
| 486 | 20240626 | 113400 | 740116050 | 27600 | 27650 | 27650 | 27600 | 854 |
| 487 | 20240626 | 113300 | 716515150 | 27650 | 27700 | 27750 | 27650 | 231 |
| 488 | 20240626 | 113200 | 710116800 | 27700 | 27650 | 27750 | 27650 | 195 |
| 489 | 20240626 | 113100 | 704723850 | 27650 | 27700 | 27700 | 27650 | 347 |
| 490 | 20240626 | 113000 | 695122300 | 27650 | 27700 | 27800 | 27650 | 548 |
| 491 | 20240626 | 112900 | 679946300 | 27750 | 27750 | 27750 | 27700 | 204 |
| 492 | 20240626 | 112800 | 674290300 | 27750 | 27750 | 27800 | 27750 | 423 |
| 493 | 20240626 | 112700 | 662547000 | 27800 | 27750 | 27800 | 27700 | 232 |
| 494 | 20240626 | 112600 | 656111200 | 27750 | 27750 | 27750 | 27750 | 10 |
| 495 | 20240626 | 112500 | 655833700 | 27750 | 27800 | 27850 | 27750 | 1414 |
| 496 | 20240626 | 112400 | 616545450 | 27850 | 27850 | 27900 | 27800 | 166 |
| 497 | 20240626 | 112300 | 611924950 | 27850 | 27900 | 27900 | 27850 | 575 |
| 498 | 20240626 | 112200 | 595905800 | 27900 | 27900 | 27900 | 27850 | 259 |
| 499 | 20240626 | 112100 | 588679850 | 27900 | 27850 | 27950 | 27850 | 238 |
| 500 | 20240626 | 112000 | 582049950 | 27900 | 28000 | 28000 | 27900 | 624 |
| 501 | 20240626 | 111900 | 564635000 | 27950 | 28000 | 28000 | 27950 | 152 |
| 502 | 20240626 | 111800 | 560384700 | 28000 | 28050 | 28200 | 27950 | 1587 |
| 503 | 20240626 | 111700 | 515938450 | 28050 | 28100 | 28100 | 28050 | 690 |
| 504 | 20240626 | 111600 | 496569900 | 28100 | 28100 | 28100 | 28100 | 34 |
| 505 | 20240626 | 111500 | 495614500 | 28150 | 28150 | 28150 | 28150 | 20 |
| 506 | 20240626 | 111400 | 495051500 | 28150 | 28150 | 28200 | 28100 | 36 |
| 507 | 20240626 | 111300 | 494039350 | 28100 | 28100 | 28100 | 28100 | 40 |
| 508 | 20240626 | 111200 | 492915350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 509 | 20240626 | 111100 | 492915350 | 28150 | 28200 | 28200 | 28100 | 105 |
| 510 | 20240626 | 111000 | 489961050 | 28200 | 28200 | 28200 | 28200 | 2 |
| 511 | 20240626 | 110900 | 489904650 | 28150 | 28150 | 28150 | 28150 | 206 |
| 512 | 20240626 | 110800 | 484105750 | 28200 | 28200 | 28200 | 28200 | 2 |
| 513 | 20240626 | 110700 | 484049350 | 28200 | 28200 | 28200 | 28200 | 5 |
| 514 | 20240626 | 110600 | 483908350 | 28150 | 28150 | 28150 | 28150 | 5 |
| 515 | 20240626 | 110500 | 483767600 | 28150 | 28150 | 28150 | 28150 | 40 |
| 516 | 20240626 | 110400 | 482641600 | 28200 | 28200 | 28200 | 28200 | 4 |
| 517 | 20240626 | 110300 | 482528800 | 28200 | 28200 | 28200 | 28200 | 4 |
| 518 | 20240626 | 110200 | 482416000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 519 | 20240626 | 110100 | 482416000 | 28150 | 28200 | 28200 | 28150 | 50 |
| 520 | 20240626 | 110000 | 481008000 | 28200 | 28200 | 28200 | 28200 | 3 |
| 521 | 20240626 | 105900 | 480923400 | 28200 | 28200 | 28200 | 28200 | 6 |
| 522 | 20240626 | 105800 | 480754200 | 28200 | 28200 | 28200 | 28200 | 9 |
| 523 | 20240626 | 105700 | 480500400 | 28200 | 28200 | 28200 | 28200 | 2 |
| 524 | 20240626 | 105600 | 480444000 | 28250 | 28250 | 28250 | 28250 | 2 |
| 525 | 20240626 | 105500 | 480387500 | 28200 | 28200 | 28250 | 28200 | 32 |
| 526 | 20240626 | 105400 | 479484950 | 28200 | 28250 | 28250 | 28200 | 41 |
| 527 | 20240626 | 105300 | 478328700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 528 | 20240626 | 105200 | 478328700 | 28350 | 28350 | 28350 | 28350 | 3 |
| 529 | 20240626 | 105100 | 478243650 | 28150 | 28150 | 28150 | 28150 | 9 |
| 530 | 20240626 | 105000 | 477990300 | 28200 | 28150 | 28200 | 28150 | 42 |
| 531 | 20240626 | 104900 | 476807900 | 28200 | 28250 | 28250 | 28200 | 108 |
| 532 | 20240626 | 104800 | 473761700 | 28350 | 28200 | 28350 | 28150 | 612 |
| 533 | 20240626 | 104700 | 456520500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 534 | 20240626 | 104600 | 456520500 | 28200 | 28200 | 28200 | 28200 | 1 |
| 535 | 20240626 | 104500 | 456492300 | 28250 | 28200 | 28250 | 28150 | 19 |
| 536 | 20240626 | 104400 | 455956750 | 28200 | 28200 | 28200 | 28200 | 0 |
| 537 | 20240626 | 104300 | 455956750 | 28200 | 28200 | 28200 | 28200 | 5 |
| 538 | 20240626 | 104200 | 455815750 | 28200 | 28200 | 28200 | 28200 | 25 |
| 539 | 20240626 | 104100 | 455110750 | 28250 | 28200 | 28250 | 28200 | 6 |
| 540 | 20240626 | 104000 | 454941400 | 28150 | 28150 | 28150 | 28150 | 0 |
| 541 | 20240626 | 103900 | 454941400 | 28150 | 28150 | 28150 | 28150 | 0 |
| 542 | 20240626 | 103800 | 454941400 | 28150 | 28200 | 28200 | 28150 | 142 |
| 543 | 20240626 | 103700 | 450939000 | 28200 | 28200 | 28200 | 28200 | 3 |
| 544 | 20240626 | 103600 | 450854400 | 28200 | 28200 | 28200 | 28200 | 2 |
| 545 | 20240626 | 103500 | 450798000 | 28150 | 28150 | 28150 | 28150 | 40 |
| 546 | 20240626 | 103400 | 449672000 | 28200 | 28200 | 28200 | 28200 | 4 |
| 547 | 20240626 | 103300 | 449559200 | 28150 | 28150 | 28150 | 28150 | 357 |
| 548 | 20240626 | 103200 | 439509650 | 28100 | 28150 | 28150 | 28100 | 8 |
| 549 | 20240626 | 103100 | 439284700 | 28150 | 28150 | 28150 | 28150 | 3 |
| 550 | 20240626 | 103000 | 439200250 | 28200 | 28200 | 28200 | 28200 | 3 |
| 551 | 20240626 | 102900 | 439115650 | 28150 | 28150 | 28150 | 28150 | 0 |
| 552 | 20240626 | 102800 | 439115650 | 28150 | 28150 | 28150 | 28150 | 0 |
| 553 | 20240626 | 102700 | 439115650 | 28150 | 28200 | 28200 | 28150 | 44 |
| 554 | 20240626 | 102600 | 437876850 | 28300 | 28300 | 28300 | 28300 | 2 |
| 555 | 20240626 | 102500 | 437820250 | 28300 | 28150 | 28300 | 28150 | 249 |
| 556 | 20240626 | 102400 | 430798300 | 28100 | 28150 | 28150 | 28100 | 910 |
| 557 | 20240626 | 102300 | 405199950 | 28150 | 28300 | 28300 | 28150 | 45 |
| 558 | 20240626 | 102200 | 403932650 | 28200 | 28200 | 28200 | 28150 | 152 |
| 559 | 20240626 | 102100 | 399647950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 560 | 20240626 | 102000 | 399647950 | 28200 | 28200 | 28200 | 28200 | 7 |
| 561 | 20240626 | 101900 | 399450550 | 28200 | 28300 | 28300 | 28200 | 1040 |
| 562 | 20240626 | 101800 | 370069800 | 28350 | 28350 | 28350 | 28350 | 4 |
| 563 | 20240626 | 101700 | 369956400 | 28350 | 28350 | 28350 | 28350 | 0 |
| 564 | 20240626 | 101600 | 369956400 | 28350 | 28400 | 28400 | 28350 | 18 |
| 565 | 20240626 | 101500 | 369445850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 566 | 20240626 | 101400 | 369445850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 567 | 20240626 | 101300 | 369445850 | 28400 | 28400 | 28400 | 28400 | 2 |
| 568 | 20240626 | 101200 | 369389050 | 28400 | 28400 | 28400 | 28400 | 17 |
| 569 | 20240626 | 101100 | 368906250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 570 | 20240626 | 101000 | 368906250 | 28500 | 28450 | 28500 | 28450 | 51 |
| 571 | 20240626 | 100900 | 367453350 | 28450 | 28450 | 28450 | 28450 | 3 |
| 572 | 20240626 | 100800 | 367368000 | 28600 | 28300 | 28600 | 28300 | 2227 |
| 573 | 20240626 | 100700 | 303793400 | 28250 | 28300 | 28300 | 28250 | 50 |
| 574 | 20240626 | 100600 | 302379700 | 28300 | 28500 | 28500 | 28300 | 40 |
| 575 | 20240626 | 100500 | 301245500 | 28500 | 28500 | 28500 | 28500 | 2 |
| 576 | 20240626 | 100400 | 301188500 | 28350 | 28500 | 28500 | 28350 | 474 |
| 577 | 20240626 | 100300 | 287685500 | 28500 | 28450 | 28500 | 28450 | 457 |
| 578 | 20240626 | 100200 | 274667100 | 28450 | 28450 | 28450 | 28450 | 79 |
| 579 | 20240626 | 100100 | 272419550 | 28450 | 28400 | 28450 | 28400 | 608 |
| 580 | 20240626 | 100000 | 255152200 | 28400 | 28400 | 28400 | 28400 | 40 |
| 581 | 20240626 | 095900 | 254016200 | 28450 | 28450 | 28450 | 28450 | 4 |
| 582 | 20240626 | 095800 | 253902400 | 28450 | 28450 | 28450 | 28450 | 9 |
| 583 | 20240626 | 095700 | 253646350 | 28400 | 28250 | 28400 | 28250 | 251 |
| 584 | 20240626 | 095600 | 246526200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 585 | 20240626 | 095500 | 246526200 | 28300 | 28300 | 28300 | 28250 | 20 |
| 586 | 20240626 | 095400 | 245960950 | 28250 | 28350 | 28350 | 28250 | 63 |
| 587 | 20240626 | 095300 | 244178800 | 28300 | 28300 | 28300 | 28300 | 40 |
| 588 | 20240626 | 095200 | 243046800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 589 | 20240626 | 095100 | 243046800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 590 | 20240626 | 095000 | 243046800 | 28250 | 28350 | 28350 | 28250 | 12 |
| 591 | 20240626 | 094900 | 242707500 | 28250 | 28250 | 28250 | 28250 | 40 |
| 592 | 20240626 | 094800 | 241577500 | 28250 | 28250 | 28250 | 28250 | 0 |
| 593 | 20240626 | 094700 | 241577500 | 28250 | 28250 | 28250 | 28250 | 18 |
| 594 | 20240626 | 094600 | 241069000 | 28250 | 28350 | 28350 | 28250 | 499 |
| 595 | 20240626 | 094500 | 226952250 | 28450 | 28400 | 28450 | 28350 | 877 |
| 596 | 20240626 | 094400 | 202063650 | 28400 | 28400 | 28400 | 28400 | 26 |
| 597 | 20240626 | 094300 | 201325250 | 28450 | 28450 | 28450 | 28450 | 6 |
| 598 | 20240626 | 094200 | 201154550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 599 | 20240626 | 094100 | 201154550 | 28400 | 28450 | 28450 | 28400 | 42 |
| 600 | 20240626 | 094000 | 199961650 | 28450 | 28450 | 28450 | 28450 | 76 |
| 601 | 20240626 | 093900 | 197799450 | 28450 | 28450 | 28450 | 28450 | 5 |
| 602 | 20240626 | 093800 | 197657200 | 28400 | 28400 | 28400 | 28400 | 90 |
| 603 | 20240626 | 093700 | 195101200 | 28450 | 28500 | 28500 | 28450 | 304 |
| 604 | 20240626 | 093600 | 186452350 | 28500 | 28500 | 28500 | 28450 | 41 |
| 605 | 20240626 | 093500 | 185284550 | 28500 | 28450 | 28500 | 28450 | 125 |
| 606 | 20240626 | 093400 | 181728100 | 28450 | 28450 | 28450 | 28450 | 444 |
| 607 | 20240626 | 093300 | 169096300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 608 | 20240626 | 093200 | 169096300 | 28550 | 28550 | 28550 | 28500 | 9 |
| 609 | 20240626 | 093100 | 168839450 | 28500 | 28500 | 28500 | 28500 | 11 |
| 610 | 20240626 | 093000 | 168525950 | 28500 | 28400 | 28550 | 28350 | 1122 |
| 611 | 20240626 | 092900 | 136595450 | 28350 | 28350 | 28350 | 28350 | 21 |
| 612 | 20240626 | 092800 | 136000100 | 28350 | 28450 | 28450 | 28350 | 31 |
| 613 | 20240626 | 092700 | 135118550 | 28350 | 28350 | 28350 | 28350 | 10 |
| 614 | 20240626 | 092600 | 134835050 | 28350 | 28450 | 28450 | 28350 | 57 |
| 615 | 20240626 | 092500 | 133217400 | 28450 | 28450 | 28450 | 28450 | 3 |
| 616 | 20240626 | 092400 | 133132050 | 28400 | 28450 | 28450 | 28400 | 375 |
| 617 | 20240626 | 092300 | 122475800 | 28450 | 28450 | 28450 | 28450 | 7 |
| 618 | 20240626 | 092200 | 122276650 | 28400 | 28400 | 28400 | 28400 | 100 |
| 619 | 20240626 | 092100 | 119436650 | 28400 | 28400 | 28400 | 28400 | 9 |
| 620 | 20240626 | 092000 | 119181050 | 28450 | 28350 | 28500 | 28350 | 1361 |
| 621 | 20240626 | 091900 | 80494300 | 28350 | 28350 | 28350 | 28350 | 25 |
| 622 | 20240626 | 091800 | 79785550 | 28350 | 28300 | 28350 | 28300 | 538 |
| 623 | 20240626 | 091700 | 64539350 | 28300 | 28250 | 28300 | 28250 | 152 |
| 624 | 20240626 | 091600 | 60245200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 625 | 20240626 | 091500 | 60245200 | 28150 | 28150 | 28150 | 28150 | 60 |
| 626 | 20240626 | 091400 | 58556200 | 28200 | 28100 | 28200 | 28100 | 54 |
| 627 | 20240626 | 091300 | 57035200 | 28100 | 28100 | 28250 | 28100 | 99 |
| 628 | 20240626 | 091200 | 54252700 | 28100 | 28100 | 28100 | 28100 | 334 |
| 629 | 20240626 | 091100 | 44867300 | 28100 | 28100 | 28100 | 28100 | 40 |
| 630 | 20240626 | 091000 | 43743300 | 28100 | 28100 | 28100 | 28100 | 1 |
| 631 | 20240626 | 090900 | 43715200 | 28100 | 28100 | 28100 | 28100 | 10 |
| 632 | 20240626 | 090800 | 43434200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 633 | 20240626 | 090700 | 43434200 | 28100 | 28200 | 28200 | 28100 | 60 |
| 634 | 20240626 | 090600 | 41745200 | 28200 | 28200 | 28200 | 28200 | 52 |
| 635 | 20240626 | 090500 | 40278800 | 28100 | 28200 | 28200 | 28100 | 11 |
| 636 | 20240626 | 090400 | 39968700 | 28200 | 28050 | 28200 | 28050 | 14 |
| 637 | 20240626 | 090300 | 39575700 | 28050 | 28250 | 28250 | 28050 | 199 |
| 638 | 20240626 | 090200 | 33992250 | 28250 | 28000 | 28250 | 28000 | 19 |
| 639 | 20240626 | 090100 | 33460000 | 28000 | 28150 | 28150 | 28000 | 1134 |
| 640 | 20240626 | 090000 | 1579350 | 28250 | 28200 | 28250 | 28150 | 56 |