32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 185400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 3574 |
| 3 | 20240612 | 185300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 4 | 20240612 | 185200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 5 | 20240612 | 185100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 6 | 20240612 | 185000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 7 | 20240612 | 184900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 8 | 20240612 | 184800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 9 | 20240612 | 184700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 10 | 20240612 | 184600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 11 | 20240612 | 184500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 12 | 20240612 | 184400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 13 | 20240612 | 184300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 14 | 20240612 | 184200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 15 | 20240612 | 184100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 16 | 20240612 | 184000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 17 | 20240612 | 183900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 18 | 20240612 | 183800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 19 | 20240612 | 183700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 20 | 20240612 | 183600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 21 | 20240612 | 183500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 22 | 20240612 | 183400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 23 | 20240612 | 183300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 24 | 20240612 | 183200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 25 | 20240612 | 183100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 26 | 20240612 | 183000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 27 | 20240612 | 182900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 28 | 20240612 | 182800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 29 | 20240612 | 182700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 30 | 20240612 | 182600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 31 | 20240612 | 182500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 32 | 20240612 | 182400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 3574 |
| 33 | 20240612 | 182300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 34 | 20240612 | 182200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 35 | 20240612 | 182100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 36 | 20240612 | 182000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 37 | 20240612 | 181900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 38 | 20240612 | 181800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 39 | 20240612 | 181700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 40 | 20240612 | 181600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 41 | 20240612 | 181500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 42 | 20240612 | 181400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 43 | 20240612 | 181300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 44 | 20240612 | 181200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 45 | 20240612 | 181100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 46 | 20240612 | 181000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 47 | 20240612 | 180900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 48 | 20240612 | 180800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 49 | 20240612 | 180700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 50 | 20240612 | 180600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 51 | 20240612 | 180500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 52 | 20240612 | 180400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 53 | 20240612 | 180300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 54 | 20240612 | 180200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 55 | 20240612 | 180100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 56 | 20240612 | 180000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 57 | 20240612 | 175900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 58 | 20240612 | 175800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 59 | 20240612 | 175700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 60 | 20240612 | 175600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 61 | 20240612 | 175500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 62 | 20240612 | 175400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 3574 |
| 63 | 20240612 | 175300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 64 | 20240612 | 175200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 65 | 20240612 | 175100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 66 | 20240612 | 175000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 67 | 20240612 | 174900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 68 | 20240612 | 174800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 69 | 20240612 | 174700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 70 | 20240612 | 174600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 71 | 20240612 | 174500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 72 | 20240612 | 174400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 73 | 20240612 | 174300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 74 | 20240612 | 174200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 75 | 20240612 | 174100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 76 | 20240612 | 174000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 77 | 20240612 | 173900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 78 | 20240612 | 173800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 79 | 20240612 | 173700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 80 | 20240612 | 173600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 81 | 20240612 | 173500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 82 | 20240612 | 173400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 83 | 20240612 | 173300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 84 | 20240612 | 173200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 85 | 20240612 | 173100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 86 | 20240612 | 173000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 87 | 20240612 | 172900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 88 | 20240612 | 172800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 89 | 20240612 | 172700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 90 | 20240612 | 172600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 91 | 20240612 | 172500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 92 | 20240612 | 172400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 3574 |
| 93 | 20240612 | 172300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 94 | 20240612 | 172200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 95 | 20240612 | 172100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 96 | 20240612 | 172000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 97 | 20240612 | 171900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 98 | 20240612 | 171800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 99 | 20240612 | 171700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 100 | 20240612 | 171600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 101 | 20240612 | 171500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 102 | 20240612 | 171400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 103 | 20240612 | 171300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 104 | 20240612 | 171200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 105 | 20240612 | 171100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 106 | 20240612 | 171000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 107 | 20240612 | 170900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 108 | 20240612 | 170800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 109 | 20240612 | 170700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 110 | 20240612 | 170600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 111 | 20240612 | 170500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 112 | 20240612 | 170400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 113 | 20240612 | 170300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 114 | 20240612 | 170200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 115 | 20240612 | 170100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 116 | 20240612 | 170000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 117 | 20240612 | 165900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 118 | 20240612 | 165800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 119 | 20240612 | 165700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 120 | 20240612 | 165600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 121 | 20240612 | 165500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 122 | 20240612 | 165400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 3574 |
| 123 | 20240612 | 165300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 124 | 20240612 | 165200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 125 | 20240612 | 165100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 126 | 20240612 | 165000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 127 | 20240612 | 164900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 128 | 20240612 | 164800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 129 | 20240612 | 164700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 130 | 20240612 | 164600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 131 | 20240612 | 164500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 132 | 20240612 | 164400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 133 | 20240612 | 164300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 134 | 20240612 | 164200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 135 | 20240612 | 164100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 136 | 20240612 | 164000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 137 | 20240612 | 163900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 138 | 20240612 | 163800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 139 | 20240612 | 163700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 140 | 20240612 | 163600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 141 | 20240612 | 163500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 142 | 20240612 | 163400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 143 | 20240612 | 163300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 144 | 20240612 | 163200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 145 | 20240612 | 163100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 146 | 20240612 | 163000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 147 | 20240612 | 162900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 148 | 20240612 | 162800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 149 | 20240612 | 162700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 150 | 20240612 | 162600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 151 | 20240612 | 162500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 152 | 20240612 | 162400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 3574 |
| 153 | 20240612 | 162300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 154 | 20240612 | 162200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 155 | 20240612 | 162100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 156 | 20240612 | 162000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 157 | 20240612 | 161900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 158 | 20240612 | 161800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 159 | 20240612 | 161700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 160 | 20240612 | 161600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 161 | 20240612 | 161500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 162 | 20240612 | 161400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 163 | 20240612 | 161300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 164 | 20240612 | 161200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 165 | 20240612 | 161100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 166 | 20240612 | 161000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 167 | 20240612 | 160900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 168 | 20240612 | 160800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 169 | 20240612 | 160700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 170 | 20240612 | 160600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 171 | 20240612 | 160500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 172 | 20240612 | 160400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 173 | 20240612 | 160300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 174 | 20240612 | 160200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 175 | 20240612 | 160100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 176 | 20240612 | 160000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 177 | 20240612 | 155900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 178 | 20240612 | 155800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 179 | 20240612 | 155700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 180 | 20240612 | 155600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 181 | 20240612 | 155500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 182 | 20240612 | 155400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 3574 |
| 183 | 20240612 | 155300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 184 | 20240612 | 155200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 185 | 20240612 | 155100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 186 | 20240612 | 155000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 187 | 20240612 | 154900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 188 | 20240612 | 154800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 189 | 20240612 | 154700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 190 | 20240612 | 154600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 191 | 20240612 | 154500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 192 | 20240612 | 154400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 193 | 20240612 | 154300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 194 | 20240612 | 154200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 195 | 20240612 | 154100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 196 | 20240612 | 154000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 197 | 20240612 | 153900 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 198 | 20240612 | 153800 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 199 | 20240612 | 153700 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 200 | 20240612 | 153600 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 201 | 20240612 | 153500 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 202 | 20240612 | 153400 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 203 | 20240612 | 153300 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 204 | 20240612 | 153200 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 205 | 20240612 | 153100 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 0 |
| 206 | 20240612 | 153000 | 19588490400 | 74300 | 74300 | 74300 | 74300 | 3574 |
| 207 | 20240612 | 152900 | 19322942200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 208 | 20240612 | 152800 | 19322942200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 209 | 20240612 | 152700 | 19322942200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 210 | 20240612 | 152600 | 19322942200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 211 | 20240612 | 152500 | 19322942200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 212 | 20240612 | 152400 | 19322942200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 213 | 20240612 | 152300 | 19322942200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 214 | 20240612 | 152200 | 19322942200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 215 | 20240612 | 152100 | 19322942200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 216 | 20240612 | 152000 | 19322942200 | 74000 | 74000 | 74000 | 74000 | 0 |
| 217 | 20240612 | 151900 | 19322942200 | 74000 | 74100 | 74200 | 73900 | 320 |
| 218 | 20240612 | 151800 | 19299261300 | 74300 | 74300 | 74300 | 74000 | 275 |
| 219 | 20240612 | 151700 | 19278881000 | 74300 | 74300 | 74400 | 74000 | 493 |
| 220 | 20240612 | 151600 | 19242282000 | 74300 | 74400 | 74400 | 74200 | 490 |
| 221 | 20240612 | 151500 | 19205867600 | 74400 | 74300 | 74400 | 74200 | 469 |
| 222 | 20240612 | 151400 | 19170986000 | 74400 | 74500 | 74500 | 74200 | 747 |
| 223 | 20240612 | 151300 | 19115449900 | 74500 | 74400 | 74500 | 74300 | 515 |
| 224 | 20240612 | 151200 | 19077122600 | 74400 | 74400 | 74500 | 74300 | 489 |
| 225 | 20240612 | 151100 | 19040740700 | 74400 | 74300 | 74500 | 74300 | 818 |
| 226 | 20240612 | 151000 | 18979924000 | 74300 | 74300 | 74300 | 74200 | 371 |
| 227 | 20240612 | 150900 | 18952366400 | 74300 | 74200 | 74300 | 73900 | 477 |
| 228 | 20240612 | 150800 | 18916957700 | 74300 | 74500 | 74500 | 74100 | 353 |
| 229 | 20240612 | 150700 | 18890728700 | 74500 | 74400 | 74500 | 74300 | 542 |
| 230 | 20240612 | 150600 | 18850373300 | 74400 | 74500 | 74600 | 74300 | 458 |
| 231 | 20240612 | 150500 | 18816281600 | 74500 | 74400 | 74500 | 74300 | 570 |
| 232 | 20240612 | 150400 | 18773846500 | 74400 | 74500 | 74500 | 74300 | 365 |
| 233 | 20240612 | 150300 | 18746677500 | 74500 | 74300 | 74500 | 74300 | 378 |
| 234 | 20240612 | 150200 | 18718542200 | 74300 | 74200 | 74600 | 74200 | 1299 |
| 235 | 20240612 | 150100 | 18621975800 | 74200 | 74400 | 74500 | 73400 | 1860 |
| 236 | 20240612 | 150000 | 18484260600 | 74400 | 74500 | 74500 | 74000 | 547 |
| 237 | 20240612 | 145900 | 18443581300 | 74500 | 74400 | 74500 | 74300 | 726 |
| 238 | 20240612 | 145800 | 18389533300 | 74300 | 74100 | 74400 | 74100 | 1660 |
| 239 | 20240612 | 145700 | 18266299200 | 74200 | 73900 | 74200 | 73800 | 2059 |
| 240 | 20240612 | 145600 | 18113954000 | 73900 | 74100 | 74400 | 73600 | 6522 |
| 241 | 20240612 | 145500 | 17631073500 | 72700 | 72700 | 72700 | 72700 | 0 |
| 242 | 20240612 | 145400 | 17631073500 | 72700 | 72700 | 72700 | 72700 | 0 |
| 243 | 20240612 | 145300 | 17631073500 | 72700 | 74900 | 75000 | 72700 | 5192 |
| 244 | 20240612 | 145200 | 17248258000 | 74900 | 74900 | 75000 | 74800 | 516 |
| 245 | 20240612 | 145100 | 17209602100 | 74900 | 74900 | 75000 | 74800 | 472 |
| 246 | 20240612 | 145000 | 17174251400 | 74900 | 74900 | 75000 | 74800 | 837 |
| 247 | 20240612 | 144900 | 17111565000 | 74900 | 74900 | 74900 | 74800 | 425 |
| 248 | 20240612 | 144800 | 17079737200 | 74900 | 75000 | 75000 | 74800 | 574 |
| 249 | 20240612 | 144700 | 17036729300 | 75000 | 75000 | 75000 | 74800 | 574 |
| 250 | 20240612 | 144600 | 16993719600 | 75000 | 74900 | 75000 | 74900 | 587 |
| 251 | 20240612 | 144500 | 16949747400 | 74900 | 75000 | 75000 | 74800 | 415 |
| 252 | 20240612 | 144400 | 16918657000 | 75000 | 75000 | 75000 | 74900 | 419 |
| 253 | 20240612 | 144300 | 16887240400 | 75000 | 75000 | 75000 | 74800 | 637 |
| 254 | 20240612 | 144200 | 16839514900 | 74900 | 75000 | 75000 | 74700 | 545 |
| 255 | 20240612 | 144100 | 16798681600 | 75000 | 75000 | 75000 | 74900 | 585 |
| 256 | 20240612 | 144000 | 16754840100 | 74900 | 75000 | 75000 | 74800 | 377 |
| 257 | 20240612 | 143900 | 16726580400 | 74900 | 74900 | 75000 | 74800 | 482 |
| 258 | 20240612 | 143800 | 16690479900 | 74900 | 74800 | 74900 | 74800 | 523 |
| 259 | 20240612 | 143700 | 16651319900 | 74800 | 74900 | 74900 | 74700 | 548 |
| 260 | 20240612 | 143600 | 16610295500 | 74900 | 74800 | 74900 | 74700 | 575 |
| 261 | 20240612 | 143500 | 16567244700 | 74800 | 74900 | 74900 | 74800 | 472 |
| 262 | 20240612 | 143400 | 16531911700 | 74900 | 74900 | 74900 | 74700 | 505 |
| 263 | 20240612 | 143300 | 16494101400 | 74900 | 74800 | 74900 | 74600 | 484 |
| 264 | 20240612 | 143200 | 16457878000 | 74800 | 74700 | 74900 | 74700 | 569 |
| 265 | 20240612 | 143100 | 16415299000 | 74800 | 74900 | 74900 | 74700 | 517 |
| 266 | 20240612 | 143000 | 16376613300 | 74900 | 74900 | 74900 | 74600 | 466 |
| 267 | 20240612 | 142900 | 16341731700 | 74900 | 74800 | 74900 | 74700 | 467 |
| 268 | 20240612 | 142800 | 16306772200 | 74900 | 74900 | 74900 | 74700 | 404 |
| 269 | 20240612 | 142700 | 16276532800 | 74900 | 74900 | 74900 | 74800 | 545 |
| 270 | 20240612 | 142600 | 16235733700 | 74900 | 74900 | 74900 | 74700 | 423 |
| 271 | 20240612 | 142500 | 16204058200 | 74800 | 74800 | 74900 | 74800 | 527 |
| 272 | 20240612 | 142400 | 16164624600 | 74800 | 74900 | 74900 | 74700 | 437 |
| 273 | 20240612 | 142300 | 16131920300 | 74800 | 74900 | 74900 | 74800 | 394 |
| 274 | 20240612 | 142200 | 16102418600 | 74900 | 74800 | 74900 | 74700 | 579 |
| 275 | 20240612 | 142100 | 16059079400 | 74900 | 74800 | 74900 | 74700 | 595 |
| 276 | 20240612 | 142000 | 16014574000 | 74800 | 74800 | 74800 | 74700 | 434 |
| 277 | 20240612 | 141900 | 15982112100 | 74700 | 74700 | 74900 | 74700 | 440 |
| 278 | 20240612 | 141800 | 15949192900 | 74800 | 74800 | 74900 | 74700 | 365 |
| 279 | 20240612 | 141700 | 15921892800 | 74800 | 74800 | 74800 | 74600 | 445 |
| 280 | 20240612 | 141600 | 15888621000 | 74800 | 74700 | 74800 | 74600 | 533 |
| 281 | 20240612 | 141500 | 15848780300 | 74700 | 74800 | 74900 | 74600 | 634 |
| 282 | 20240612 | 141400 | 15801391800 | 74700 | 74800 | 74800 | 74600 | 247 |
| 283 | 20240612 | 141300 | 15782931200 | 74800 | 74700 | 74900 | 74600 | 444 |
| 284 | 20240612 | 141200 | 15749724600 | 74700 | 74900 | 74900 | 74600 | 828 |
| 285 | 20240612 | 141100 | 15687891600 | 74900 | 74800 | 74900 | 74700 | 505 |
| 286 | 20240612 | 141000 | 15650145800 | 74800 | 74700 | 74800 | 74700 | 465 |
| 287 | 20240612 | 140900 | 15615375300 | 74700 | 74800 | 74900 | 74600 | 374 |
| 288 | 20240612 | 140800 | 15587427900 | 74800 | 74800 | 74900 | 74700 | 495 |
| 289 | 20240612 | 140700 | 15550375300 | 74800 | 74800 | 74900 | 74700 | 289 |
| 290 | 20240612 | 140600 | 15528749000 | 74700 | 74800 | 74900 | 74600 | 497 |
| 291 | 20240612 | 140500 | 15491581500 | 74800 | 74800 | 74900 | 74700 | 530 |
| 292 | 20240612 | 140400 | 15451930500 | 74900 | 74800 | 74900 | 74700 | 445 |
| 293 | 20240612 | 140300 | 15418636800 | 74900 | 74800 | 74900 | 74700 | 320 |
| 294 | 20240612 | 140200 | 15394698800 | 74800 | 74800 | 74900 | 74700 | 457 |
| 295 | 20240612 | 140100 | 15360501500 | 74700 | 74900 | 75000 | 74600 | 700 |
| 296 | 20240612 | 140000 | 15308164000 | 74800 | 74900 | 75000 | 74700 | 545 |
| 297 | 20240612 | 135900 | 15267377700 | 74900 | 74800 | 74900 | 74800 | 425 |
| 298 | 20240612 | 135800 | 15235573600 | 74800 | 74800 | 74800 | 74700 | 502 |
| 299 | 20240612 | 135700 | 15198030800 | 74800 | 74800 | 74800 | 74700 | 393 |
| 300 | 20240612 | 135600 | 15168646600 | 74800 | 74800 | 74800 | 74700 | 393 |
| 301 | 20240612 | 135500 | 15139250400 | 74800 | 74800 | 74800 | 74700 | 451 |
| 302 | 20240612 | 135400 | 15105517500 | 74800 | 74600 | 74800 | 74600 | 379 |
| 303 | 20240612 | 135300 | 15077204400 | 74500 | 74800 | 74900 | 74500 | 557 |
| 304 | 20240612 | 135200 | 15035568800 | 74800 | 74800 | 74800 | 74700 | 402 |
| 305 | 20240612 | 135100 | 15005502600 | 74800 | 74900 | 75000 | 74800 | 997 |
| 306 | 20240612 | 135000 | 14930849800 | 74900 | 74900 | 74900 | 74900 | 295 |
| 307 | 20240612 | 134900 | 14908754300 | 74900 | 75000 | 75000 | 74900 | 280 |
| 308 | 20240612 | 134800 | 14887769400 | 75000 | 74900 | 75000 | 74800 | 532 |
| 309 | 20240612 | 134700 | 14847909900 | 74900 | 75000 | 75000 | 74800 | 590 |
| 310 | 20240612 | 134600 | 14803708300 | 75000 | 75000 | 75000 | 74900 | 315 |
| 311 | 20240612 | 134500 | 14780083800 | 75000 | 74900 | 75000 | 74900 | 383 |
| 312 | 20240612 | 134400 | 14751376200 | 74900 | 75000 | 75000 | 74900 | 423 |
| 313 | 20240612 | 134300 | 14719661900 | 75000 | 75000 | 75000 | 74800 | 478 |
| 314 | 20240612 | 134200 | 14683844400 | 75000 | 74900 | 75000 | 74800 | 371 |
| 315 | 20240612 | 134100 | 14656043800 | 74900 | 74900 | 74900 | 74800 | 563 |
| 316 | 20240612 | 134000 | 14613876100 | 74900 | 75000 | 75000 | 74000 | 831 |
| 317 | 20240612 | 133900 | 14551882900 | 74900 | 74900 | 75000 | 74900 | 478 |
| 318 | 20240612 | 133800 | 14516042400 | 75000 | 75000 | 75000 | 75000 | 744 |
| 319 | 20240612 | 133700 | 14460242400 | 75000 | 75000 | 75000 | 74900 | 297 |
| 320 | 20240612 | 133600 | 14437970000 | 75000 | 74900 | 75000 | 74800 | 1351 |
| 321 | 20240612 | 133500 | 14336780400 | 74900 | 74900 | 74900 | 74800 | 377 |
| 322 | 20240612 | 133400 | 14308544700 | 74900 | 74800 | 74900 | 74700 | 508 |
| 323 | 20240612 | 133300 | 14270523900 | 74800 | 74700 | 74900 | 74700 | 606 |
| 324 | 20240612 | 133200 | 14225192900 | 74800 | 74800 | 74800 | 74700 | 364 |
| 325 | 20240612 | 133100 | 14197966400 | 74800 | 74800 | 74800 | 74700 | 873 |
| 326 | 20240612 | 133000 | 14132666100 | 74800 | 74800 | 74800 | 74700 | 434 |
| 327 | 20240612 | 132900 | 14100217800 | 74800 | 74700 | 74800 | 74700 | 473 |
| 328 | 20240612 | 132800 | 14064877400 | 74700 | 74800 | 74800 | 74500 | 478 |
| 329 | 20240612 | 132700 | 14029143300 | 74800 | 74700 | 74800 | 74600 | 498 |
| 330 | 20240612 | 132600 | 13991934600 | 74700 | 74700 | 74700 | 74600 | 430 |
| 331 | 20240612 | 132500 | 13959830000 | 74700 | 74700 | 74700 | 74600 | 467 |
| 332 | 20240612 | 132400 | 13924953000 | 74700 | 74700 | 74700 | 74600 | 748 |
| 333 | 20240612 | 132300 | 13869110300 | 74700 | 74600 | 74700 | 74600 | 286 |
| 334 | 20240612 | 132200 | 13847754700 | 74700 | 74600 | 74700 | 74500 | 518 |
| 335 | 20240612 | 132100 | 13809103900 | 74600 | 74600 | 74600 | 74500 | 409 |
| 336 | 20240612 | 132000 | 13778603400 | 74600 | 74500 | 74600 | 74500 | 434 |
| 337 | 20240612 | 131900 | 13746250200 | 74500 | 74500 | 74600 | 74500 | 422 |
| 338 | 20240612 | 131800 | 13714799000 | 74500 | 74500 | 74500 | 74400 | 257 |
| 339 | 20240612 | 131700 | 13695652700 | 74500 | 74500 | 74500 | 74300 | 503 |
| 340 | 20240612 | 131600 | 13658212000 | 74500 | 74400 | 74500 | 74400 | 363 |
| 341 | 20240612 | 131500 | 13631181500 | 74400 | 74400 | 74500 | 74400 | 292 |
| 342 | 20240612 | 131400 | 13609439200 | 74500 | 74500 | 74500 | 74300 | 400 |
| 343 | 20240612 | 131300 | 13579680000 | 74500 | 74500 | 74500 | 74400 | 371 |
| 344 | 20240612 | 131200 | 13552042300 | 74500 | 74500 | 74500 | 74400 | 1007 |
| 345 | 20240612 | 131100 | 13477088600 | 74400 | 74500 | 74500 | 74400 | 306 |
| 346 | 20240612 | 131000 | 13454292600 | 74500 | 74300 | 74500 | 74300 | 1003 |
| 347 | 20240612 | 130900 | 13379646200 | 74400 | 74300 | 74400 | 74200 | 1404 |
| 348 | 20240612 | 130800 | 13275320700 | 74300 | 74200 | 74300 | 74200 | 613 |
| 349 | 20240612 | 130700 | 13229792000 | 74300 | 74200 | 74300 | 74200 | 262 |
| 350 | 20240612 | 130600 | 13210345900 | 74200 | 74200 | 74200 | 74100 | 293 |
| 351 | 20240612 | 130500 | 13188607000 | 74200 | 74200 | 74200 | 74100 | 104 |
| 352 | 20240612 | 130400 | 13180892600 | 74200 | 74200 | 74200 | 74100 | 318 |
| 353 | 20240612 | 130300 | 13157312100 | 74200 | 74100 | 74200 | 74100 | 129 |
| 354 | 20240612 | 130200 | 13147744700 | 74200 | 74200 | 74200 | 74000 | 206 |
| 355 | 20240612 | 130100 | 13132468200 | 74200 | 74100 | 74200 | 74100 | 136 |
| 356 | 20240612 | 130000 | 13122379400 | 74100 | 74100 | 74100 | 74000 | 191 |
| 357 | 20240612 | 125900 | 13108226500 | 74100 | 74100 | 74100 | 74100 | 120 |
| 358 | 20240612 | 125800 | 13099334500 | 74100 | 74000 | 74100 | 73900 | 238 |
| 359 | 20240612 | 125700 | 13081731600 | 74000 | 74000 | 74100 | 74000 | 93 |
| 360 | 20240612 | 125600 | 13074848800 | 74000 | 74000 | 74300 | 74000 | 751 |
| 361 | 20240612 | 125500 | 13019241300 | 74000 | 74200 | 74200 | 74000 | 285 |
| 362 | 20240612 | 125400 | 12998117600 | 74200 | 74300 | 74300 | 74100 | 23 |
| 363 | 20240612 | 125300 | 12996411100 | 74200 | 74300 | 74400 | 74100 | 109 |
| 364 | 20240612 | 125200 | 12988319900 | 74200 | 74200 | 74300 | 74200 | 108 |
| 365 | 20240612 | 125100 | 12980296400 | 74300 | 74200 | 74300 | 74200 | 63 |
| 366 | 20240612 | 125000 | 12975619300 | 74300 | 74200 | 74300 | 74200 | 124 |
| 367 | 20240612 | 124900 | 12966407600 | 74300 | 74200 | 74300 | 74100 | 266 |
| 368 | 20240612 | 124800 | 12946663200 | 74200 | 74400 | 74400 | 74100 | 371 |
| 369 | 20240612 | 124700 | 12919146100 | 74400 | 74300 | 74400 | 74200 | 188 |
| 370 | 20240612 | 124600 | 12905184700 | 74300 | 74200 | 74400 | 74200 | 92 |
| 371 | 20240612 | 124500 | 12898347900 | 74200 | 74200 | 74300 | 74200 | 189 |
| 372 | 20240612 | 124400 | 12884315700 | 74200 | 74100 | 74300 | 74100 | 210 |
| 373 | 20240612 | 124300 | 12868733700 | 74100 | 74300 | 74300 | 74100 | 206 |
| 374 | 20240612 | 124200 | 12853452800 | 74200 | 74300 | 74400 | 74100 | 326 |
| 375 | 20240612 | 124100 | 12829262800 | 74300 | 74300 | 74300 | 74300 | 83 |
| 376 | 20240612 | 124000 | 12823095900 | 74300 | 74400 | 74400 | 74300 | 97 |
| 377 | 20240612 | 123900 | 12815880900 | 74300 | 74300 | 74400 | 74300 | 162 |
| 378 | 20240612 | 123800 | 12803839600 | 74300 | 74300 | 74400 | 74300 | 247 |
| 379 | 20240612 | 123700 | 12785482500 | 74300 | 74300 | 74400 | 74300 | 102 |
| 380 | 20240612 | 123600 | 12777902700 | 74300 | 74300 | 74300 | 74200 | 222 |
| 381 | 20240612 | 123500 | 12761408800 | 74300 | 74300 | 74300 | 74300 | 163 |
| 382 | 20240612 | 123400 | 12749297900 | 74300 | 74200 | 74300 | 74200 | 113 |
| 383 | 20240612 | 123300 | 12740903900 | 74200 | 74300 | 74300 | 74200 | 156 |
| 384 | 20240612 | 123200 | 12729315400 | 74200 | 74300 | 74300 | 74200 | 233 |
| 385 | 20240612 | 123100 | 12712007000 | 74300 | 74200 | 74300 | 74200 | 91 |
| 386 | 20240612 | 123000 | 12705248600 | 74100 | 74200 | 74300 | 74100 | 119 |
| 387 | 20240612 | 122900 | 12696414600 | 74300 | 74200 | 74300 | 74200 | 184 |
| 388 | 20240612 | 122800 | 12682752300 | 74300 | 74300 | 74300 | 74100 | 215 |
| 389 | 20240612 | 122700 | 12666790600 | 74300 | 74200 | 74300 | 74200 | 80 |
| 390 | 20240612 | 122600 | 12660848700 | 74200 | 74300 | 74300 | 74200 | 154 |
| 391 | 20240612 | 122500 | 12649407000 | 74300 | 74200 | 74300 | 74200 | 71 |
| 392 | 20240612 | 122400 | 12644135600 | 74200 | 74400 | 74400 | 74100 | 169 |
| 393 | 20240612 | 122300 | 12631598000 | 74400 | 74300 | 74400 | 74200 | 262 |
| 394 | 20240612 | 122200 | 12612138300 | 74100 | 74200 | 74300 | 74100 | 151 |
| 395 | 20240612 | 122100 | 12600930600 | 74200 | 74200 | 74300 | 74200 | 154 |
| 396 | 20240612 | 122000 | 12589492700 | 74200 | 74300 | 74300 | 74100 | 393 |
| 397 | 20240612 | 121900 | 12560354900 | 74300 | 74200 | 74400 | 74100 | 147 |
| 398 | 20240612 | 121800 | 12549439100 | 74200 | 74200 | 74200 | 74200 | 87 |
| 399 | 20240612 | 121700 | 12542983700 | 74200 | 74200 | 74200 | 74100 | 189 |
| 400 | 20240612 | 121600 | 12528964000 | 74200 | 74300 | 74400 | 74200 | 295 |
| 401 | 20240612 | 121500 | 12507056200 | 74300 | 74300 | 74300 | 74300 | 189 |
| 402 | 20240612 | 121400 | 12493013500 | 74200 | 74200 | 74300 | 74200 | 137 |
| 403 | 20240612 | 121300 | 12482835400 | 74300 | 74200 | 74300 | 74200 | 55 |
| 404 | 20240612 | 121200 | 12478749300 | 74300 | 74300 | 74300 | 74200 | 226 |
| 405 | 20240612 | 121100 | 12461958300 | 74300 | 74300 | 74300 | 74200 | 206 |
| 406 | 20240612 | 121000 | 12446654500 | 74300 | 74200 | 74400 | 74200 | 274 |
| 407 | 20240612 | 120900 | 12426303000 | 74300 | 74300 | 74400 | 74200 | 186 |
| 408 | 20240612 | 120800 | 12412479600 | 74400 | 74400 | 74400 | 74300 | 251 |
| 409 | 20240612 | 120700 | 12393821500 | 74400 | 74300 | 74400 | 74200 | 226 |
| 410 | 20240612 | 120600 | 12377031800 | 74300 | 74400 | 74400 | 74200 | 196 |
| 411 | 20240612 | 120500 | 12362474400 | 74300 | 74300 | 74400 | 74300 | 207 |
| 412 | 20240612 | 120400 | 12347083800 | 74300 | 74200 | 74400 | 74200 | 181 |
| 413 | 20240612 | 120300 | 12333624000 | 74400 | 74300 | 74400 | 74200 | 162 |
| 414 | 20240612 | 120200 | 12321581900 | 74300 | 74200 | 74400 | 74200 | 311 |
| 415 | 20240612 | 120100 | 12298489600 | 74200 | 74300 | 74300 | 74100 | 99 |
| 416 | 20240612 | 120000 | 12291139100 | 74200 | 74300 | 74300 | 74200 | 149 |
| 417 | 20240612 | 115900 | 12280074700 | 74200 | 74100 | 74300 | 74100 | 174 |
| 418 | 20240612 | 115800 | 12267165700 | 74200 | 74100 | 74200 | 74100 | 178 |
| 419 | 20240612 | 115700 | 12253963700 | 74100 | 74200 | 74200 | 74000 | 197 |
| 420 | 20240612 | 115600 | 12239364700 | 74300 | 74200 | 74300 | 74200 | 285 |
| 421 | 20240612 | 115500 | 12218206900 | 74200 | 74200 | 74200 | 74100 | 241 |
| 422 | 20240612 | 115400 | 12200326300 | 74200 | 74200 | 74200 | 74100 | 457 |
| 423 | 20240612 | 115300 | 12166457900 | 74200 | 74100 | 74200 | 74100 | 201 |
| 424 | 20240612 | 115200 | 12151545700 | 74200 | 74100 | 74200 | 74100 | 237 |
| 425 | 20240612 | 115100 | 12133965200 | 74000 | 74000 | 74100 | 73900 | 3652 |
| 426 | 20240612 | 115000 | 11864063500 | 74100 | 74000 | 74100 | 73900 | 232 |
| 427 | 20240612 | 114900 | 11846896500 | 74000 | 73900 | 74100 | 73900 | 365 |
| 428 | 20240612 | 114800 | 11819870300 | 73900 | 73900 | 74000 | 73900 | 228 |
| 429 | 20240612 | 114700 | 11803005500 | 73900 | 74100 | 74100 | 73900 | 214 |
| 430 | 20240612 | 114600 | 11787164500 | 74100 | 73900 | 74100 | 73900 | 138 |
| 431 | 20240612 | 114500 | 11776948900 | 73900 | 74000 | 74100 | 73900 | 118 |
| 432 | 20240612 | 114400 | 11768220300 | 74000 | 73900 | 74000 | 73800 | 293 |
| 433 | 20240612 | 114300 | 11746559700 | 73900 | 74100 | 74100 | 73800 | 428 |
| 434 | 20240612 | 114200 | 11714911900 | 74000 | 73800 | 74100 | 73800 | 531 |
| 435 | 20240612 | 114100 | 11675650300 | 73900 | 73900 | 73900 | 73800 | 267 |
| 436 | 20240612 | 114000 | 11655921600 | 73900 | 74000 | 74000 | 73800 | 671 |
| 437 | 20240612 | 113900 | 11606315800 | 74000 | 74000 | 74000 | 74000 | 202 |
| 438 | 20240612 | 113800 | 11591367800 | 74000 | 74000 | 74000 | 74000 | 242 |
| 439 | 20240612 | 113700 | 11573459800 | 74000 | 74000 | 74000 | 74000 | 117 |
| 440 | 20240612 | 113600 | 11564801800 | 74000 | 74000 | 74000 | 73900 | 270 |
| 441 | 20240612 | 113500 | 11544828400 | 74000 | 74000 | 74000 | 73900 | 275 |
| 442 | 20240612 | 113400 | 11524480600 | 74000 | 73900 | 74000 | 73900 | 186 |
| 443 | 20240612 | 113300 | 11510717100 | 74000 | 74000 | 74100 | 74000 | 202 |
| 444 | 20240612 | 113200 | 11495758000 | 74000 | 73900 | 74000 | 73900 | 1000 |
| 445 | 20240612 | 113100 | 11421807900 | 73900 | 73900 | 73900 | 73800 | 262 |
| 446 | 20240612 | 113000 | 11402447000 | 73900 | 73900 | 73900 | 73800 | 57 |
| 447 | 20240612 | 112900 | 11398235000 | 73900 | 73900 | 73900 | 73800 | 121 |
| 448 | 20240612 | 112800 | 11389294900 | 73900 | 73900 | 73900 | 73800 | 265 |
| 449 | 20240612 | 112700 | 11369718900 | 73900 | 73800 | 73900 | 73800 | 329 |
| 450 | 20240612 | 112600 | 11345433300 | 73800 | 73800 | 74000 | 73600 | 1701 |
| 451 | 20240612 | 112500 | 11219887300 | 73900 | 74000 | 74100 | 73800 | 804 |
| 452 | 20240612 | 112400 | 11160424500 | 74100 | 74100 | 74100 | 74000 | 622 |
| 453 | 20240612 | 112300 | 11114341000 | 74200 | 74200 | 74200 | 74100 | 185 |
| 454 | 20240612 | 112200 | 11100614600 | 74100 | 74100 | 74200 | 74100 | 162 |
| 455 | 20240612 | 112100 | 11088601600 | 74100 | 74000 | 74200 | 74000 | 581 |
| 456 | 20240612 | 112000 | 11045565800 | 74000 | 74000 | 74100 | 73900 | 378 |
| 457 | 20240612 | 111900 | 11017583700 | 74000 | 74300 | 74300 | 74000 | 741 |
| 458 | 20240612 | 111800 | 10962677600 | 74300 | 74400 | 74400 | 74200 | 399 |
| 459 | 20240612 | 111700 | 10933024800 | 74400 | 74400 | 74400 | 74400 | 132 |
| 460 | 20240612 | 111600 | 10923204000 | 74400 | 74500 | 74500 | 74400 | 173 |
| 461 | 20240612 | 111500 | 10910329300 | 74500 | 74600 | 74600 | 74500 | 137 |
| 462 | 20240612 | 111400 | 10900118200 | 74500 | 74500 | 74600 | 74400 | 249 |
| 463 | 20240612 | 111300 | 10881566800 | 74500 | 74500 | 74500 | 74400 | 257 |
| 464 | 20240612 | 111200 | 10862431900 | 74500 | 74400 | 74500 | 74400 | 133 |
| 465 | 20240612 | 111100 | 10852525100 | 74400 | 74500 | 74500 | 74400 | 390 |
| 466 | 20240612 | 111000 | 10823494800 | 74400 | 74400 | 74500 | 74400 | 290 |
| 467 | 20240612 | 110900 | 10801895900 | 74500 | 74500 | 74500 | 74400 | 84 |
| 468 | 20240612 | 110800 | 10795639900 | 74500 | 74500 | 74500 | 74400 | 483 |
| 469 | 20240612 | 110700 | 10759670900 | 74600 | 74600 | 74600 | 74500 | 297 |
| 470 | 20240612 | 110600 | 10737518600 | 74600 | 74600 | 74600 | 74500 | 129 |
| 471 | 20240612 | 110500 | 10727895900 | 74600 | 74600 | 74600 | 74600 | 114 |
| 472 | 20240612 | 110400 | 10719391500 | 74600 | 74600 | 74600 | 74500 | 266 |
| 473 | 20240612 | 110300 | 10699550700 | 74600 | 74600 | 74600 | 74500 | 224 |
| 474 | 20240612 | 110200 | 10682842400 | 74600 | 74600 | 74600 | 74300 | 293 |
| 475 | 20240612 | 110100 | 10661007900 | 74500 | 74500 | 74700 | 74500 | 199 |
| 476 | 20240612 | 110000 | 10646164900 | 74500 | 74400 | 74500 | 74300 | 241 |
| 477 | 20240612 | 105900 | 10628215700 | 74400 | 74400 | 74500 | 74400 | 137 |
| 478 | 20240612 | 105800 | 10618013900 | 74400 | 74400 | 74600 | 74300 | 273 |
| 479 | 20240612 | 105700 | 10597671100 | 74500 | 74400 | 74500 | 74300 | 426 |
| 480 | 20240612 | 105600 | 10565954600 | 74400 | 74500 | 74500 | 74200 | 1057 |
| 481 | 20240612 | 105500 | 10487429700 | 74400 | 74700 | 74700 | 74400 | 455 |
| 482 | 20240612 | 105400 | 10453499400 | 74600 | 74700 | 74700 | 74600 | 195 |
| 483 | 20240612 | 105300 | 10438934500 | 74700 | 74700 | 74800 | 74600 | 487 |
| 484 | 20240612 | 105200 | 10402536500 | 74700 | 74600 | 74700 | 74600 | 209 |
| 485 | 20240612 | 105100 | 10386933800 | 74700 | 74600 | 74700 | 74500 | 543 |
| 486 | 20240612 | 105000 | 10346422000 | 74500 | 74600 | 74600 | 74500 | 333 |
| 487 | 20240612 | 104900 | 10321592500 | 74600 | 74600 | 74600 | 74500 | 183 |
| 488 | 20240612 | 104800 | 10307946400 | 74500 | 74600 | 74600 | 74500 | 277 |
| 489 | 20240612 | 104700 | 10287285400 | 74600 | 74600 | 74600 | 74500 | 368 |
| 490 | 20240612 | 104600 | 10259839400 | 74600 | 74700 | 74700 | 74500 | 269 |
| 491 | 20240612 | 104500 | 10239780700 | 74700 | 74700 | 74700 | 74600 | 151 |
| 492 | 20240612 | 104400 | 10228502600 | 74700 | 74700 | 74800 | 74600 | 190 |
| 493 | 20240612 | 104300 | 10214298300 | 74700 | 74700 | 74800 | 74700 | 178 |
| 494 | 20240612 | 104200 | 10200990500 | 74800 | 74700 | 74800 | 74500 | 395 |
| 495 | 20240612 | 104100 | 10171506200 | 74600 | 74800 | 74800 | 74600 | 347 |
| 496 | 20240612 | 104000 | 10145576800 | 74800 | 74800 | 74800 | 74700 | 269 |
| 497 | 20240612 | 103900 | 10125460500 | 74800 | 74700 | 74800 | 74700 | 352 |
| 498 | 20240612 | 103800 | 10099148900 | 74700 | 74600 | 74700 | 74600 | 182 |
| 499 | 20240612 | 103700 | 10085556600 | 74600 | 74700 | 74700 | 74500 | 837 |
| 500 | 20240612 | 103600 | 10023105200 | 74800 | 74800 | 74800 | 74600 | 451 |
| 501 | 20240612 | 103500 | 9989421900 | 74800 | 74900 | 74900 | 74600 | 417 |
| 502 | 20240612 | 103400 | 9958230400 | 74900 | 74800 | 74900 | 74700 | 502 |
| 503 | 20240612 | 103300 | 9920680400 | 74800 | 74800 | 74800 | 74700 | 493 |
| 504 | 20240612 | 103200 | 9883807800 | 74700 | 74800 | 74800 | 74700 | 317 |
| 505 | 20240612 | 103100 | 9860098500 | 74800 | 74800 | 74800 | 74700 | 191 |
| 506 | 20240612 | 103000 | 9845819400 | 74800 | 74800 | 74800 | 74700 | 237 |
| 507 | 20240612 | 102900 | 9828104700 | 74800 | 74800 | 74800 | 74600 | 561 |
| 508 | 20240612 | 102800 | 9786182100 | 74700 | 74800 | 74800 | 74700 | 166 |
| 509 | 20240612 | 102700 | 9773767600 | 74800 | 74800 | 74800 | 74700 | 373 |
| 510 | 20240612 | 102600 | 9745867700 | 74900 | 74700 | 74900 | 74600 | 950 |
| 511 | 20240612 | 102500 | 9674817200 | 74700 | 74700 | 74800 | 74700 | 767 |
| 512 | 20240612 | 102400 | 9617464900 | 74800 | 74700 | 74800 | 74700 | 208 |
| 513 | 20240612 | 102300 | 9601911900 | 74700 | 74800 | 74800 | 74700 | 286 |
| 514 | 20240612 | 102200 | 9580525800 | 74800 | 74900 | 75000 | 74700 | 189 |
| 515 | 20240612 | 102100 | 9566376700 | 74900 | 74900 | 75000 | 74800 | 355 |
| 516 | 20240612 | 102000 | 9539778200 | 74900 | 75000 | 75000 | 74700 | 702 |
| 517 | 20240612 | 101900 | 9487197100 | 75000 | 75100 | 75100 | 74900 | 246 |
| 518 | 20240612 | 101800 | 9468745600 | 75100 | 75100 | 75100 | 74900 | 389 |
| 519 | 20240612 | 101700 | 9439558500 | 75100 | 75200 | 75200 | 75000 | 269 |
| 520 | 20240612 | 101600 | 9419357300 | 75100 | 75000 | 75200 | 75000 | 669 |
| 521 | 20240612 | 101500 | 9369117700 | 75000 | 75100 | 75200 | 75000 | 729 |
| 522 | 20240612 | 101400 | 9314408600 | 75100 | 75400 | 75500 | 75100 | 4572 |
| 523 | 20240612 | 101300 | 8969888100 | 75300 | 75200 | 75400 | 75100 | 8849 |
| 524 | 20240612 | 101200 | 8303742400 | 75100 | 74600 | 75200 | 74600 | 8011 |
| 525 | 20240612 | 101100 | 7703191200 | 74500 | 74400 | 74500 | 74300 | 1067 |
| 526 | 20240612 | 101000 | 7623766500 | 74500 | 74200 | 74500 | 74200 | 402 |
| 527 | 20240612 | 100900 | 7593877600 | 74300 | 74400 | 74400 | 74100 | 306 |
| 528 | 20240612 | 100800 | 7571154000 | 74400 | 74300 | 74400 | 74200 | 142 |
| 529 | 20240612 | 100700 | 7560598300 | 74200 | 74200 | 74300 | 74100 | 682 |
| 530 | 20240612 | 100600 | 7510032300 | 74200 | 74600 | 74600 | 74200 | 910 |
| 531 | 20240612 | 100500 | 7442367000 | 74600 | 74600 | 74600 | 74400 | 693 |
| 532 | 20240612 | 100400 | 7390721500 | 74600 | 74600 | 74700 | 74500 | 304 |
| 533 | 20240612 | 100300 | 7368039200 | 74600 | 74600 | 74700 | 74400 | 774 |
| 534 | 20240612 | 100200 | 7310348300 | 74700 | 74900 | 74900 | 74700 | 375 |
| 535 | 20240612 | 100100 | 7282295200 | 74800 | 75000 | 75000 | 74800 | 670 |
| 536 | 20240612 | 100000 | 7232103700 | 75000 | 75000 | 75000 | 74800 | 276 |
| 537 | 20240612 | 095900 | 7211428300 | 75000 | 75000 | 75100 | 74800 | 433 |
| 538 | 20240612 | 095800 | 7178988100 | 75000 | 75100 | 75200 | 74900 | 789 |
| 539 | 20240612 | 095700 | 7119772700 | 75100 | 74900 | 75200 | 74900 | 6883 |
| 540 | 20240612 | 095600 | 6603215500 | 74900 | 74700 | 75000 | 74600 | 2794 |
| 541 | 20240612 | 095500 | 6394079600 | 74700 | 74800 | 74900 | 74500 | 871 |
| 542 | 20240612 | 095400 | 6329013500 | 74900 | 74600 | 74900 | 74500 | 2438 |
| 543 | 20240612 | 095300 | 6146727900 | 74600 | 74700 | 74700 | 74500 | 353 |
| 544 | 20240612 | 095200 | 6120365400 | 74700 | 74700 | 74800 | 74500 | 630 |
| 545 | 20240612 | 095100 | 6073284800 | 74700 | 74700 | 74800 | 74500 | 846 |
| 546 | 20240612 | 095000 | 6010073800 | 74600 | 74700 | 74800 | 74600 | 333 |
| 547 | 20240612 | 094900 | 5985197200 | 74800 | 74700 | 74900 | 74600 | 2631 |
| 548 | 20240612 | 094800 | 5788486800 | 74700 | 74800 | 74800 | 74400 | 1273 |
| 549 | 20240612 | 094700 | 5693407300 | 74700 | 75000 | 75000 | 74600 | 777 |
| 550 | 20240612 | 094600 | 5635305800 | 74900 | 74900 | 75100 | 74900 | 1516 |
| 551 | 20240612 | 094500 | 5521669900 | 74900 | 74800 | 75200 | 74800 | 8835 |
| 552 | 20240612 | 094400 | 4859194800 | 74900 | 74600 | 74900 | 74600 | 3275 |
| 553 | 20240612 | 094300 | 4614325600 | 74700 | 74600 | 74800 | 74500 | 3061 |
| 554 | 20240612 | 094200 | 4385544600 | 74600 | 74500 | 74600 | 74400 | 1932 |
| 555 | 20240612 | 094100 | 4241533400 | 74500 | 74000 | 74600 | 74000 | 5360 |
| 556 | 20240612 | 094000 | 3843384300 | 74000 | 73800 | 74000 | 73800 | 2041 |
| 557 | 20240612 | 093900 | 3692381700 | 74000 | 73600 | 74100 | 73500 | 8663 |
| 558 | 20240612 | 093800 | 3052197100 | 73600 | 73500 | 73600 | 73400 | 1433 |
| 559 | 20240612 | 093700 | 2946833000 | 73400 | 73500 | 73500 | 73200 | 2376 |
| 560 | 20240612 | 093600 | 2772449800 | 73500 | 73400 | 73500 | 73400 | 1770 |
| 561 | 20240612 | 093500 | 2642373900 | 73400 | 73500 | 73500 | 73400 | 735 |
| 562 | 20240612 | 093400 | 2588385800 | 73400 | 73100 | 73400 | 73000 | 2212 |
| 563 | 20240612 | 093300 | 2426325900 | 73100 | 73100 | 73200 | 73100 | 658 |
| 564 | 20240612 | 093200 | 2378171900 | 73200 | 73300 | 73300 | 73100 | 311 |
| 565 | 20240612 | 093100 | 2355403900 | 73300 | 73200 | 73400 | 73100 | 246 |
| 566 | 20240612 | 093000 | 2337389400 | 73400 | 73100 | 73400 | 73100 | 600 |
| 567 | 20240612 | 092900 | 2293411400 | 73200 | 73000 | 73300 | 73000 | 1037 |
| 568 | 20240612 | 092800 | 2217621600 | 72900 | 72600 | 72900 | 72500 | 7886 |
| 569 | 20240612 | 092700 | 1644234700 | 72700 | 72500 | 72700 | 72400 | 763 |
| 570 | 20240612 | 092600 | 1588864100 | 72500 | 72500 | 72600 | 72500 | 341 |
| 571 | 20240612 | 092500 | 1564124800 | 72600 | 72300 | 72700 | 72300 | 1062 |
| 572 | 20240612 | 092400 | 1487175400 | 72200 | 72300 | 72300 | 72100 | 501 |
| 573 | 20240612 | 092300 | 1451035500 | 72200 | 72100 | 72300 | 72000 | 529 |
| 574 | 20240612 | 092200 | 1412904800 | 72100 | 72200 | 72300 | 72100 | 241 |
| 575 | 20240612 | 092100 | 1395514200 | 72100 | 72000 | 72200 | 72000 | 151 |
| 576 | 20240612 | 092000 | 1384634200 | 71900 | 72000 | 72100 | 71900 | 713 |
| 577 | 20240612 | 091900 | 1333257900 | 72000 | 71900 | 72000 | 71900 | 230 |
| 578 | 20240612 | 091800 | 1316701600 | 72000 | 72000 | 72100 | 71900 | 457 |
| 579 | 20240612 | 091700 | 1283773700 | 72100 | 72100 | 72200 | 71900 | 891 |
| 580 | 20240612 | 091600 | 1219604900 | 72200 | 72100 | 72200 | 71900 | 1669 |
| 581 | 20240612 | 091500 | 1099158600 | 72000 | 72100 | 72200 | 72000 | 1034 |
| 582 | 20240612 | 091400 | 1024650300 | 72000 | 71800 | 72100 | 71800 | 237 |
| 583 | 20240612 | 091300 | 1007589300 | 72000 | 71900 | 72100 | 71700 | 822 |
| 584 | 20240612 | 091200 | 948482900 | 71900 | 71600 | 72100 | 71600 | 1743 |
| 585 | 20240612 | 091100 | 823325600 | 71600 | 71400 | 71600 | 71400 | 463 |
| 586 | 20240612 | 091000 | 790195400 | 71500 | 71600 | 71600 | 71400 | 340 |
| 587 | 20240612 | 090900 | 765885200 | 71700 | 71400 | 71700 | 71400 | 954 |
| 588 | 20240612 | 090800 | 697604800 | 71300 | 71300 | 71500 | 71300 | 891 |
| 589 | 20240612 | 090700 | 634026900 | 71400 | 71600 | 71600 | 71400 | 1166 |
| 590 | 20240612 | 090600 | 550704600 | 71600 | 71600 | 71700 | 71600 | 602 |
| 591 | 20240612 | 090500 | 507575100 | 71600 | 71500 | 71600 | 71400 | 1007 |
| 592 | 20240612 | 090400 | 435593100 | 71500 | 71600 | 71700 | 71300 | 1067 |
| 593 | 20240612 | 090300 | 359293900 | 71700 | 71600 | 71700 | 71600 | 400 |
| 594 | 20240612 | 090200 | 330649700 | 71800 | 71700 | 71800 | 71400 | 1203 |
| 595 | 20240612 | 090100 | 244514000 | 71700 | 71700 | 71900 | 71600 | 1124 |
| 596 | 20240612 | 090000 | 163912000 | 71700 | 71900 | 72000 | 71600 | 2282 |