32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 184900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 29350 |
| 3 | 20240612 | 184800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20240612 | 184700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20240612 | 184600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20240612 | 184500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20240612 | 184400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20240612 | 184300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20240612 | 184200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20240612 | 184100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20240612 | 184000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20240612 | 183900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20240612 | 183800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20240612 | 183700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20240612 | 183600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20240612 | 183500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20240612 | 183400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20240612 | 183300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20240612 | 183200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20240612 | 183100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20240612 | 183000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20240612 | 182900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20240612 | 182800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20240612 | 182700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20240612 | 182600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20240612 | 182500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20240612 | 182400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20240612 | 182300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20240612 | 182200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20240612 | 182100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20240612 | 182000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20240612 | 181900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 29350 |
| 33 | 20240612 | 181800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20240612 | 181700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20240612 | 181600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20240612 | 181500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20240612 | 181400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20240612 | 181300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20240612 | 181200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20240612 | 181100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20240612 | 181000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20240612 | 180900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20240612 | 180800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20240612 | 180700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20240612 | 180600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20240612 | 180500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20240612 | 180400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20240612 | 180300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20240612 | 180200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20240612 | 180100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20240612 | 180000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20240612 | 175900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20240612 | 175800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20240612 | 175700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20240612 | 175600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20240612 | 175500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20240612 | 175400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20240612 | 175300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20240612 | 175200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20240612 | 175100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20240612 | 175000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20240612 | 174900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 29350 |
| 63 | 20240612 | 174800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20240612 | 174700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20240612 | 174600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20240612 | 174500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20240612 | 174400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20240612 | 174300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20240612 | 174200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20240612 | 174100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20240612 | 174000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20240612 | 173900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20240612 | 173800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20240612 | 173700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20240612 | 173600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20240612 | 173500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20240612 | 173400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20240612 | 173300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20240612 | 173200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20240612 | 173100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20240612 | 173000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20240612 | 172900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20240612 | 172800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20240612 | 172700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20240612 | 172600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20240612 | 172500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20240612 | 172400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20240612 | 172300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20240612 | 172200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20240612 | 172100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20240612 | 172000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20240612 | 171900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 29350 |
| 93 | 20240612 | 171800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20240612 | 171700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20240612 | 171600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20240612 | 171500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20240612 | 171400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20240612 | 171300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20240612 | 171200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20240612 | 171100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20240612 | 171000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20240612 | 170900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20240612 | 170800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20240612 | 170700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20240612 | 170600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20240612 | 170500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20240612 | 170400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20240612 | 170300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20240612 | 170200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20240612 | 170100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20240612 | 170000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20240612 | 165900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20240612 | 165800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20240612 | 165700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20240612 | 165600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20240612 | 165500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20240612 | 165400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20240612 | 165300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20240612 | 165200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20240612 | 165100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20240612 | 165000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20240612 | 164900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 29350 |
| 123 | 20240612 | 164800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20240612 | 164700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20240612 | 164600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20240612 | 164500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20240612 | 164400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20240612 | 164300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20240612 | 164200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20240612 | 164100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20240612 | 164000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20240612 | 163900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20240612 | 163800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20240612 | 163700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20240612 | 163600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20240612 | 163500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20240612 | 163400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20240612 | 163300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20240612 | 163200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20240612 | 163100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20240612 | 163000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20240612 | 162900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20240612 | 162800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20240612 | 162700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20240612 | 162600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20240612 | 162500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20240612 | 162400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20240612 | 162300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20240612 | 162200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20240612 | 162100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20240612 | 162000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20240612 | 161900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 29350 |
| 153 | 20240612 | 161800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20240612 | 161700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20240612 | 161600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20240612 | 161500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20240612 | 161400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20240612 | 161300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20240612 | 161200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20240612 | 161100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20240612 | 161000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20240612 | 160900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20240612 | 160800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20240612 | 160700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20240612 | 160600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20240612 | 160500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20240612 | 160400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20240612 | 160300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20240612 | 160200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20240612 | 160100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20240612 | 160000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20240612 | 155900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20240612 | 155800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20240612 | 155700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20240612 | 155600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20240612 | 155500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20240612 | 155400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20240612 | 155300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20240612 | 155200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20240612 | 155100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20240612 | 155000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20240612 | 154900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 29350 |
| 183 | 20240612 | 154800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20240612 | 154700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 185 | 20240612 | 154600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 186 | 20240612 | 154500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 187 | 20240612 | 154400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 188 | 20240612 | 154300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 189 | 20240612 | 154200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 190 | 20240612 | 154100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 191 | 20240612 | 154000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 192 | 20240612 | 153900 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 193 | 20240612 | 153800 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 194 | 20240612 | 153700 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 195 | 20240612 | 153600 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 196 | 20240612 | 153500 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 197 | 20240612 | 153400 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 198 | 20240612 | 153300 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 199 | 20240612 | 153200 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 200 | 20240612 | 153100 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 201 | 20240612 | 153000 | 56718544600 | 48350 | 48350 | 48350 | 48350 | 29350 |
| 202 | 20240612 | 152900 | 55299472100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 203 | 20240612 | 152800 | 55299472100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 204 | 20240612 | 152700 | 55299472100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 205 | 20240612 | 152600 | 55299472100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 206 | 20240612 | 152500 | 55299472100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 207 | 20240612 | 152400 | 55299472100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 208 | 20240612 | 152300 | 55299472100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 209 | 20240612 | 152200 | 55299472100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 210 | 20240612 | 152100 | 55299472100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 211 | 20240612 | 152000 | 55299472100 | 48350 | 48350 | 48350 | 48350 | 0 |
| 212 | 20240612 | 151900 | 55299472100 | 48350 | 48400 | 48400 | 48350 | 5981 |
| 213 | 20240612 | 151800 | 55010244750 | 48350 | 48350 | 48400 | 48300 | 1829 |
| 214 | 20240612 | 151700 | 54921831550 | 48350 | 48350 | 48400 | 48300 | 2732 |
| 215 | 20240612 | 151600 | 54789736550 | 48400 | 48300 | 48400 | 48300 | 3605 |
| 216 | 20240612 | 151500 | 54615473600 | 48350 | 48350 | 48400 | 48300 | 4417 |
| 217 | 20240612 | 151400 | 54401911200 | 48400 | 48400 | 48400 | 48350 | 1714 |
| 218 | 20240612 | 151300 | 54319009800 | 48350 | 48350 | 48450 | 48350 | 8398 |
| 219 | 20240612 | 151200 | 53912797550 | 48350 | 48350 | 48400 | 48350 | 1796 |
| 220 | 20240612 | 151100 | 53825958050 | 48350 | 48350 | 48400 | 48300 | 1181 |
| 221 | 20240612 | 151000 | 53768853400 | 48350 | 48400 | 48400 | 48300 | 5333 |
| 222 | 20240612 | 150900 | 53511013300 | 48350 | 48300 | 48400 | 48250 | 7203 |
| 223 | 20240612 | 150800 | 53162919000 | 48300 | 48350 | 48350 | 48300 | 4880 |
| 224 | 20240612 | 150700 | 52927186800 | 48350 | 48350 | 48350 | 48300 | 1067 |
| 225 | 20240612 | 150600 | 52875599050 | 48350 | 48400 | 48400 | 48350 | 2327 |
| 226 | 20240612 | 150500 | 52763084950 | 48350 | 48350 | 48400 | 48350 | 1605 |
| 227 | 20240612 | 150400 | 52685461200 | 48350 | 48350 | 48400 | 48350 | 2371 |
| 228 | 20240612 | 150300 | 52570815150 | 48350 | 48400 | 48400 | 48350 | 651 |
| 229 | 20240612 | 150200 | 52539326450 | 48350 | 48400 | 48400 | 48350 | 4503 |
| 230 | 20240612 | 150100 | 52321470350 | 48400 | 48400 | 48400 | 48350 | 1116 |
| 231 | 20240612 | 150000 | 52267467550 | 48400 | 48450 | 48450 | 48350 | 1361 |
| 232 | 20240612 | 145900 | 52201594000 | 48400 | 48400 | 48400 | 48350 | 5884 |
| 233 | 20240612 | 145800 | 51916848050 | 48400 | 48350 | 48400 | 48300 | 420 |
| 234 | 20240612 | 145700 | 51896543050 | 48300 | 48350 | 48400 | 48300 | 2121 |
| 235 | 20240612 | 145600 | 51793987350 | 48350 | 48400 | 48400 | 48350 | 840 |
| 236 | 20240612 | 145500 | 51753369550 | 48350 | 48300 | 48400 | 48300 | 1430 |
| 237 | 20240612 | 145400 | 51684221300 | 48300 | 48300 | 48400 | 48250 | 3699 |
| 238 | 20240612 | 145300 | 51505453550 | 48300 | 48300 | 48350 | 48250 | 2630 |
| 239 | 20240612 | 145200 | 51378425850 | 48300 | 48250 | 48350 | 48250 | 2889 |
| 240 | 20240612 | 145100 | 51238891350 | 48250 | 48300 | 48300 | 48200 | 3144 |
| 241 | 20240612 | 145000 | 51087188850 | 48300 | 48250 | 48300 | 48200 | 2110 |
| 242 | 20240612 | 144900 | 50985403900 | 48250 | 48300 | 48300 | 48200 | 1380 |
| 243 | 20240612 | 144800 | 50918832200 | 48300 | 48150 | 48300 | 48150 | 3636 |
| 244 | 20240612 | 144700 | 50743566000 | 48150 | 48150 | 48200 | 48150 | 670 |
| 245 | 20240612 | 144600 | 50711294950 | 48150 | 48150 | 48200 | 48100 | 1814 |
| 246 | 20240612 | 144500 | 50623986100 | 48150 | 48250 | 48250 | 48150 | 5294 |
| 247 | 20240612 | 144400 | 50369045850 | 48200 | 48250 | 48250 | 48200 | 1948 |
| 248 | 20240612 | 144300 | 50275148800 | 48200 | 48200 | 48250 | 48200 | 723 |
| 249 | 20240612 | 144200 | 50240288850 | 48200 | 48250 | 48300 | 48200 | 4285 |
| 250 | 20240612 | 144100 | 50033672050 | 48250 | 48300 | 48300 | 48250 | 1297 |
| 251 | 20240612 | 144000 | 49971084200 | 48250 | 48300 | 48300 | 48250 | 1127 |
| 252 | 20240612 | 143900 | 49916657500 | 48250 | 48300 | 48300 | 48250 | 4323 |
| 253 | 20240612 | 143800 | 49708058000 | 48300 | 48300 | 48300 | 48250 | 2609 |
| 254 | 20240612 | 143700 | 49582151650 | 48250 | 48300 | 48350 | 48250 | 1691 |
| 255 | 20240612 | 143600 | 49500489200 | 48300 | 48250 | 48300 | 48250 | 3198 |
| 256 | 20240612 | 143500 | 49346128300 | 48250 | 48350 | 48350 | 48250 | 1569 |
| 257 | 20240612 | 143400 | 49270354900 | 48350 | 48350 | 48350 | 48300 | 505 |
| 258 | 20240612 | 143300 | 49245958350 | 48350 | 48350 | 48350 | 48300 | 1413 |
| 259 | 20240612 | 143200 | 49177686400 | 48350 | 48350 | 48350 | 48300 | 1367 |
| 260 | 20240612 | 143100 | 49111621200 | 48350 | 48350 | 48350 | 48300 | 1496 |
| 261 | 20240612 | 143000 | 49039303350 | 48300 | 48300 | 48350 | 48300 | 656 |
| 262 | 20240612 | 142900 | 49007609050 | 48350 | 48300 | 48350 | 48300 | 584 |
| 263 | 20240612 | 142800 | 48979382550 | 48350 | 48350 | 48350 | 48300 | 666 |
| 264 | 20240612 | 142700 | 48947202150 | 48350 | 48350 | 48350 | 48300 | 718 |
| 265 | 20240612 | 142600 | 48912511850 | 48350 | 48300 | 48350 | 48300 | 1072 |
| 266 | 20240612 | 142500 | 48860719300 | 48300 | 48400 | 48400 | 48300 | 2548 |
| 267 | 20240612 | 142400 | 48737629700 | 48400 | 48350 | 48400 | 48300 | 3867 |
| 268 | 20240612 | 142300 | 48550658050 | 48350 | 48500 | 48500 | 48350 | 3902 |
| 269 | 20240612 | 142200 | 48361813150 | 48500 | 48500 | 48500 | 48450 | 575 |
| 270 | 20240612 | 142100 | 48333947200 | 48450 | 48450 | 48500 | 48450 | 694 |
| 271 | 20240612 | 142000 | 48300312050 | 48450 | 48500 | 48500 | 48450 | 562 |
| 272 | 20240612 | 141900 | 48273077000 | 48500 | 48450 | 48500 | 48450 | 572 |
| 273 | 20240612 | 141800 | 48245344700 | 48500 | 48400 | 48500 | 48350 | 18003 |
| 274 | 20240612 | 141700 | 47373970450 | 48350 | 48350 | 48400 | 48300 | 4643 |
| 275 | 20240612 | 141600 | 47149535450 | 48300 | 48350 | 48400 | 48300 | 1143 |
| 276 | 20240612 | 141500 | 47094274950 | 48350 | 48400 | 48400 | 48350 | 3147 |
| 277 | 20240612 | 141400 | 46942108050 | 48400 | 48400 | 48400 | 48350 | 1096 |
| 278 | 20240612 | 141300 | 46889111050 | 48400 | 48350 | 48400 | 48350 | 6560 |
| 279 | 20240612 | 141200 | 46571928250 | 48350 | 48400 | 48400 | 48350 | 5635 |
| 280 | 20240612 | 141100 | 46299453600 | 48400 | 48400 | 48400 | 48350 | 488 |
| 281 | 20240612 | 141000 | 46275845700 | 48400 | 48400 | 48400 | 48350 | 1339 |
| 282 | 20240612 | 140900 | 46211039150 | 48400 | 48400 | 48400 | 48350 | 1679 |
| 283 | 20240612 | 140800 | 46129785400 | 48400 | 48400 | 48400 | 48350 | 2466 |
| 284 | 20240612 | 140700 | 46010435900 | 48400 | 48450 | 48450 | 48400 | 331 |
| 285 | 20240612 | 140600 | 45994412850 | 48450 | 48450 | 48450 | 48400 | 2330 |
| 286 | 20240612 | 140500 | 45881604550 | 48450 | 48450 | 48450 | 48400 | 863 |
| 287 | 20240612 | 140400 | 45839829600 | 48450 | 48450 | 48450 | 48400 | 871 |
| 288 | 20240612 | 140300 | 45797650100 | 48400 | 48450 | 48450 | 48400 | 258 |
| 289 | 20240612 | 140200 | 45785154400 | 48450 | 48450 | 48450 | 48400 | 453 |
| 290 | 20240612 | 140100 | 45763218150 | 48450 | 48450 | 48500 | 48400 | 4616 |
| 291 | 20240612 | 140000 | 45539630100 | 48450 | 48500 | 48500 | 48450 | 753 |
| 292 | 20240612 | 135900 | 45503122300 | 48500 | 48500 | 48500 | 48450 | 454 |
| 293 | 20240612 | 135800 | 45481111800 | 48500 | 48500 | 48500 | 48450 | 443 |
| 294 | 20240612 | 135700 | 45459639000 | 48450 | 48500 | 48500 | 48450 | 1290 |
| 295 | 20240612 | 135600 | 45397129900 | 48500 | 48500 | 48500 | 48450 | 441 |
| 296 | 20240612 | 135500 | 45375751550 | 48500 | 48450 | 48500 | 48450 | 1190 |
| 297 | 20240612 | 135400 | 45318067000 | 48450 | 48500 | 48500 | 48450 | 949 |
| 298 | 20240612 | 135300 | 45272078400 | 48500 | 48500 | 48500 | 48450 | 225 |
| 299 | 20240612 | 135200 | 45261167600 | 48500 | 48500 | 48500 | 48450 | 650 |
| 300 | 20240612 | 135100 | 45229657000 | 48450 | 48500 | 48500 | 48450 | 321 |
| 301 | 20240612 | 135000 | 45214096850 | 48500 | 48450 | 48500 | 48450 | 424 |
| 302 | 20240612 | 134900 | 45193553400 | 48500 | 48450 | 48500 | 48450 | 386 |
| 303 | 20240612 | 134800 | 45174841800 | 48450 | 48450 | 48500 | 48400 | 1349 |
| 304 | 20240612 | 134700 | 45109514050 | 48450 | 48500 | 48500 | 48400 | 3098 |
| 305 | 20240612 | 134600 | 44959441050 | 48500 | 48500 | 48500 | 48450 | 550 |
| 306 | 20240612 | 134500 | 44932782200 | 48500 | 48550 | 48550 | 48450 | 608 |
| 307 | 20240612 | 134400 | 44903292050 | 48550 | 48500 | 48550 | 48450 | 733 |
| 308 | 20240612 | 134300 | 44867734450 | 48500 | 48550 | 48550 | 48450 | 1103 |
| 309 | 20240612 | 134200 | 44814244250 | 48500 | 48550 | 48550 | 48500 | 874 |
| 310 | 20240612 | 134100 | 44771830100 | 48550 | 48500 | 48550 | 48500 | 478 |
| 311 | 20240612 | 134000 | 44748625700 | 48500 | 48500 | 48550 | 48500 | 955 |
| 312 | 20240612 | 133900 | 44702299800 | 48500 | 48500 | 48500 | 48450 | 1693 |
| 313 | 20240612 | 133800 | 44620267700 | 48450 | 48500 | 48500 | 48450 | 815 |
| 314 | 20240612 | 133700 | 44580741700 | 48500 | 48450 | 48550 | 48450 | 2775 |
| 315 | 20240612 | 133600 | 44446213250 | 48450 | 48500 | 48500 | 48450 | 650 |
| 316 | 20240612 | 133500 | 44414715850 | 48500 | 48450 | 48500 | 48450 | 466 |
| 317 | 20240612 | 133400 | 44392130300 | 48450 | 48450 | 48500 | 48400 | 2557 |
| 318 | 20240612 | 133300 | 44268304500 | 48450 | 48500 | 48500 | 48400 | 823 |
| 319 | 20240612 | 133200 | 44228435550 | 48500 | 48550 | 48550 | 48450 | 2757 |
| 320 | 20240612 | 133100 | 44094821150 | 48550 | 48500 | 48550 | 48450 | 1423 |
| 321 | 20240612 | 133000 | 44025821750 | 48500 | 48550 | 48550 | 48500 | 1080 |
| 322 | 20240612 | 132900 | 43973434700 | 48550 | 48550 | 48600 | 48550 | 425 |
| 323 | 20240612 | 132800 | 43952799300 | 48550 | 48550 | 48600 | 48500 | 2063 |
| 324 | 20240612 | 132700 | 43852658800 | 48600 | 48550 | 48600 | 48550 | 756 |
| 325 | 20240612 | 132600 | 43815942650 | 48550 | 48600 | 48600 | 48500 | 249 |
| 326 | 20240612 | 132500 | 43803847800 | 48550 | 48600 | 48600 | 48500 | 428 |
| 327 | 20240612 | 132400 | 43783078400 | 48600 | 48600 | 48600 | 48400 | 5589 |
| 328 | 20240612 | 132300 | 43512211800 | 48600 | 48600 | 48600 | 48500 | 478 |
| 329 | 20240612 | 132200 | 43488997350 | 48600 | 48600 | 48600 | 48500 | 3248 |
| 330 | 20240612 | 132100 | 43331430250 | 48600 | 48600 | 48600 | 48550 | 1216 |
| 331 | 20240612 | 132000 | 43272378950 | 48550 | 48500 | 48600 | 48500 | 3323 |
| 332 | 20240612 | 131900 | 43111175800 | 48500 | 48600 | 48600 | 48500 | 1417 |
| 333 | 20240612 | 131800 | 43042374800 | 48600 | 48650 | 48650 | 48600 | 1799 |
| 334 | 20240612 | 131700 | 42954937450 | 48650 | 48650 | 48650 | 48600 | 582 |
| 335 | 20240612 | 131600 | 42926646850 | 48650 | 48650 | 48650 | 48600 | 470 |
| 336 | 20240612 | 131500 | 42903784850 | 48650 | 48650 | 48700 | 48650 | 1550 |
| 337 | 20240612 | 131400 | 42828375800 | 48650 | 48550 | 48650 | 48550 | 3910 |
| 338 | 20240612 | 131300 | 42638334100 | 48550 | 48550 | 48600 | 48550 | 1561 |
| 339 | 20240612 | 131200 | 42562540950 | 48550 | 48600 | 48600 | 48550 | 1027 |
| 340 | 20240612 | 131100 | 42512670950 | 48600 | 48600 | 48600 | 48550 | 295 |
| 341 | 20240612 | 131000 | 42498340900 | 48600 | 48600 | 48600 | 48550 | 1865 |
| 342 | 20240612 | 130900 | 42407780100 | 48550 | 48600 | 48600 | 48550 | 513 |
| 343 | 20240612 | 130800 | 42382859900 | 48600 | 48700 | 48700 | 48600 | 2719 |
| 344 | 20240612 | 130700 | 42250675200 | 48700 | 48750 | 48750 | 48650 | 887 |
| 345 | 20240612 | 130600 | 42207497150 | 48700 | 48750 | 48750 | 48700 | 975 |
| 346 | 20240612 | 130500 | 42160008900 | 48750 | 48700 | 48750 | 48700 | 490 |
| 347 | 20240612 | 130400 | 42136135650 | 48700 | 48750 | 48750 | 48700 | 308 |
| 348 | 20240612 | 130300 | 42121125950 | 48750 | 48750 | 48750 | 48700 | 455 |
| 349 | 20240612 | 130200 | 42098952550 | 48700 | 48650 | 48750 | 48650 | 3176 |
| 350 | 20240612 | 130100 | 41944180050 | 48700 | 48700 | 48700 | 48650 | 530 |
| 351 | 20240612 | 130000 | 41918379100 | 48700 | 48700 | 48700 | 48650 | 225 |
| 352 | 20240612 | 125900 | 41907424900 | 48650 | 48700 | 48700 | 48600 | 348 |
| 353 | 20240612 | 125800 | 41890488550 | 48700 | 48750 | 48750 | 48600 | 3396 |
| 354 | 20240612 | 125700 | 41725156400 | 48750 | 48800 | 48800 | 48750 | 2278 |
| 355 | 20240612 | 125600 | 41614087250 | 48800 | 48800 | 48800 | 48750 | 570 |
| 356 | 20240612 | 125500 | 41586279000 | 48750 | 48700 | 48750 | 48700 | 2484 |
| 357 | 20240612 | 125400 | 41465222500 | 48700 | 48650 | 48750 | 48650 | 2921 |
| 358 | 20240612 | 125300 | 41322979800 | 48650 | 48650 | 48700 | 48600 | 6588 |
| 359 | 20240612 | 125200 | 41002445200 | 48650 | 48650 | 48700 | 48650 | 1029 |
| 360 | 20240612 | 125100 | 40952382400 | 48650 | 48700 | 48700 | 48650 | 538 |
| 361 | 20240612 | 125000 | 40926202100 | 48650 | 48650 | 48700 | 48650 | 818 |
| 362 | 20240612 | 124900 | 40886405250 | 48650 | 48650 | 48700 | 48600 | 1608 |
| 363 | 20240612 | 124800 | 40808176700 | 48600 | 48650 | 48650 | 48600 | 263 |
| 364 | 20240612 | 124700 | 40795382750 | 48600 | 48650 | 48650 | 48600 | 134 |
| 365 | 20240612 | 124600 | 40788867650 | 48600 | 48700 | 48700 | 48600 | 272 |
| 366 | 20240612 | 124500 | 40775637750 | 48700 | 48650 | 48700 | 48650 | 244 |
| 367 | 20240612 | 124400 | 40763764750 | 48650 | 48650 | 48700 | 48650 | 410 |
| 368 | 20240612 | 124300 | 40743816950 | 48650 | 48650 | 48700 | 48600 | 856 |
| 369 | 20240612 | 124200 | 40702177200 | 48650 | 48650 | 48700 | 48600 | 612 |
| 370 | 20240612 | 124100 | 40672398000 | 48650 | 48650 | 48700 | 48650 | 710 |
| 371 | 20240612 | 124000 | 40637850500 | 48650 | 48700 | 48700 | 48650 | 1373 |
| 372 | 20240612 | 123900 | 40571015000 | 48700 | 48700 | 48750 | 48650 | 425 |
| 373 | 20240612 | 123800 | 40550325350 | 48700 | 48700 | 48750 | 48700 | 1929 |
| 374 | 20240612 | 123700 | 40456378600 | 48700 | 48700 | 48700 | 48650 | 724 |
| 375 | 20240612 | 123600 | 40421120900 | 48700 | 48650 | 48700 | 48600 | 829 |
| 376 | 20240612 | 123500 | 40380799150 | 48650 | 48600 | 48650 | 48600 | 706 |
| 377 | 20240612 | 123400 | 40346477400 | 48600 | 48500 | 48600 | 48500 | 1691 |
| 378 | 20240612 | 123300 | 40264370050 | 48550 | 48550 | 48550 | 48500 | 144 |
| 379 | 20240612 | 123200 | 40257383900 | 48550 | 48550 | 48550 | 48500 | 732 |
| 380 | 20240612 | 123100 | 40221872200 | 48550 | 48500 | 48550 | 48500 | 317 |
| 381 | 20240612 | 123000 | 40206494950 | 48500 | 48500 | 48500 | 48450 | 824 |
| 382 | 20240612 | 122900 | 40166553550 | 48500 | 48500 | 48500 | 48450 | 845 |
| 383 | 20240612 | 122800 | 40125581850 | 48500 | 48550 | 48550 | 48500 | 430 |
| 384 | 20240612 | 122700 | 40104726750 | 48550 | 48500 | 48550 | 48450 | 1088 |
| 385 | 20240612 | 122600 | 40051967600 | 48500 | 48500 | 48550 | 48500 | 801 |
| 386 | 20240612 | 122500 | 40013117050 | 48550 | 48550 | 48550 | 48500 | 228 |
| 387 | 20240612 | 122400 | 40002054250 | 48550 | 48550 | 48550 | 48500 | 294 |
| 388 | 20240612 | 122300 | 39987787800 | 48500 | 48550 | 48550 | 48500 | 661 |
| 389 | 20240612 | 122200 | 39955718500 | 48550 | 48500 | 48550 | 48450 | 1151 |
| 390 | 20240612 | 122100 | 39899893750 | 48500 | 48500 | 48550 | 48500 | 225 |
| 391 | 20240612 | 122000 | 39888978400 | 48500 | 48500 | 48550 | 48500 | 1339 |
| 392 | 20240612 | 121900 | 39824036850 | 48500 | 48450 | 48500 | 48450 | 1481 |
| 393 | 20240612 | 121800 | 39752281900 | 48400 | 48400 | 48500 | 48400 | 1959 |
| 394 | 20240612 | 121700 | 39657368900 | 48450 | 48450 | 48450 | 48350 | 2996 |
| 395 | 20240612 | 121600 | 39512363300 | 48450 | 48450 | 48500 | 48450 | 281 |
| 396 | 20240612 | 121500 | 39498748250 | 48450 | 48500 | 48500 | 48400 | 681 |
| 397 | 20240612 | 121400 | 39465749400 | 48500 | 48500 | 48500 | 48400 | 1064 |
| 398 | 20240612 | 121300 | 39414198350 | 48450 | 48450 | 48450 | 48400 | 819 |
| 399 | 20240612 | 121200 | 39374524500 | 48450 | 48450 | 48500 | 48400 | 2014 |
| 400 | 20240612 | 121100 | 39276983550 | 48450 | 48500 | 48500 | 48450 | 3546 |
| 401 | 20240612 | 121000 | 39105118950 | 48550 | 48600 | 48600 | 48500 | 1081 |
| 402 | 20240612 | 120900 | 39052670650 | 48550 | 48600 | 48650 | 48550 | 615 |
| 403 | 20240612 | 120800 | 39022801400 | 48600 | 48550 | 48650 | 48550 | 1395 |
| 404 | 20240612 | 120700 | 38955043800 | 48550 | 48550 | 48550 | 48500 | 1858 |
| 405 | 20240612 | 120600 | 38864863200 | 48550 | 48550 | 48550 | 48500 | 625 |
| 406 | 20240612 | 120500 | 38834542500 | 48550 | 48500 | 48550 | 48450 | 787 |
| 407 | 20240612 | 120400 | 38796363050 | 48500 | 48450 | 48500 | 48450 | 2182 |
| 408 | 20240612 | 120300 | 38690625350 | 48450 | 48500 | 48550 | 48450 | 2046 |
| 409 | 20240612 | 120200 | 38591410450 | 48500 | 48550 | 48550 | 48500 | 993 |
| 410 | 20240612 | 120100 | 38543245100 | 48500 | 48550 | 48550 | 48500 | 3617 |
| 411 | 20240612 | 120000 | 38367756350 | 48550 | 48600 | 48650 | 48550 | 2120 |
| 412 | 20240612 | 115900 | 38264757450 | 48600 | 48700 | 48700 | 48600 | 979 |
| 413 | 20240612 | 115800 | 38217146700 | 48650 | 48700 | 48700 | 48650 | 1672 |
| 414 | 20240612 | 115700 | 38135736650 | 48700 | 48600 | 48700 | 48600 | 1551 |
| 415 | 20240612 | 115600 | 38060293350 | 48600 | 48650 | 48650 | 48550 | 3258 |
| 416 | 20240612 | 115500 | 37901962250 | 48650 | 48700 | 48700 | 48650 | 2379 |
| 417 | 20240612 | 115400 | 37786187500 | 48700 | 48650 | 48700 | 48650 | 1133 |
| 418 | 20240612 | 115300 | 37731022650 | 48650 | 48700 | 48700 | 48650 | 712 |
| 419 | 20240612 | 115200 | 37696369250 | 48700 | 48750 | 48750 | 48650 | 2648 |
| 420 | 20240612 | 115100 | 37567410800 | 48800 | 48650 | 48800 | 48600 | 1165 |
| 421 | 20240612 | 115000 | 37510656050 | 48650 | 48850 | 48900 | 48600 | 3556 |
| 422 | 20240612 | 114900 | 37337431300 | 48850 | 48900 | 48900 | 48850 | 481 |
| 423 | 20240612 | 114800 | 37313923850 | 48900 | 48700 | 48950 | 48700 | 3217 |
| 424 | 20240612 | 114700 | 37156901550 | 48800 | 48800 | 48850 | 48600 | 6594 |
| 425 | 20240612 | 114600 | 36835711650 | 48800 | 48950 | 48950 | 48800 | 5047 |
| 426 | 20240612 | 114500 | 36589178800 | 48950 | 48850 | 49000 | 48850 | 2999 |
| 427 | 20240612 | 114400 | 36442425700 | 48850 | 48950 | 48950 | 48850 | 3333 |
| 428 | 20240612 | 114300 | 36279425800 | 48950 | 48950 | 48950 | 48900 | 2579 |
| 429 | 20240612 | 114200 | 36153195950 | 48900 | 48950 | 48950 | 48900 | 1817 |
| 430 | 20240612 | 114100 | 36064270150 | 48900 | 48950 | 48950 | 48850 | 3151 |
| 431 | 20240612 | 114000 | 35910109150 | 48900 | 48800 | 48900 | 48750 | 3268 |
| 432 | 20240612 | 113900 | 35750473000 | 48800 | 48750 | 48800 | 48750 | 2830 |
| 433 | 20240612 | 113800 | 35612469600 | 48750 | 48750 | 48750 | 48700 | 2110 |
| 434 | 20240612 | 113700 | 35509661700 | 48750 | 48800 | 48800 | 48700 | 3956 |
| 435 | 20240612 | 113600 | 35316855050 | 48800 | 48800 | 48850 | 48700 | 4542 |
| 436 | 20240612 | 113500 | 35095367400 | 48800 | 48750 | 48850 | 48750 | 3190 |
| 437 | 20240612 | 113400 | 34939666200 | 48750 | 48900 | 48950 | 48750 | 8350 |
| 438 | 20240612 | 113300 | 34532028500 | 48900 | 48950 | 48950 | 48800 | 6639 |
| 439 | 20240612 | 113200 | 34207466550 | 48950 | 49000 | 49050 | 48900 | 8372 |
| 440 | 20240612 | 113100 | 33797283250 | 49000 | 49050 | 49150 | 49000 | 16618 |
| 441 | 20240612 | 113000 | 32981888650 | 49050 | 49200 | 49250 | 49000 | 26698 |
| 442 | 20240612 | 112900 | 31669700150 | 49200 | 48950 | 49200 | 48900 | 38843 |
| 443 | 20240612 | 112800 | 29765591500 | 48950 | 48700 | 48950 | 48650 | 30360 |
| 444 | 20240612 | 112700 | 28283681400 | 48700 | 48650 | 48700 | 48600 | 2716 |
| 445 | 20240612 | 112600 | 28151506900 | 48600 | 48650 | 48650 | 48600 | 2781 |
| 446 | 20240612 | 112500 | 28016262950 | 48650 | 48700 | 48700 | 48600 | 4880 |
| 447 | 20240612 | 112400 | 27778859450 | 48700 | 48600 | 48700 | 48550 | 13241 |
| 448 | 20240612 | 112300 | 27134863700 | 48550 | 48500 | 48600 | 48500 | 9050 |
| 449 | 20240612 | 112200 | 26695678700 | 48500 | 48500 | 48500 | 48450 | 785 |
| 450 | 20240612 | 112100 | 26657636300 | 48500 | 48400 | 48500 | 48400 | 977 |
| 451 | 20240612 | 112000 | 26610308300 | 48400 | 48450 | 48500 | 48350 | 2875 |
| 452 | 20240612 | 111900 | 26471076400 | 48450 | 48450 | 48450 | 48400 | 439 |
| 453 | 20240612 | 111800 | 26449826100 | 48450 | 48350 | 48450 | 48350 | 343 |
| 454 | 20240612 | 111700 | 26433226300 | 48450 | 48450 | 48450 | 48400 | 1228 |
| 455 | 20240612 | 111600 | 26373774500 | 48450 | 48400 | 48450 | 48350 | 442 |
| 456 | 20240612 | 111500 | 26352383600 | 48400 | 48450 | 48450 | 48350 | 2498 |
| 457 | 20240612 | 111400 | 26231520850 | 48450 | 48450 | 48450 | 48400 | 522 |
| 458 | 20240612 | 111300 | 26206242900 | 48450 | 48450 | 48500 | 48400 | 503 |
| 459 | 20240612 | 111200 | 26181874750 | 48400 | 48450 | 48450 | 48400 | 1468 |
| 460 | 20240612 | 111100 | 26110759800 | 48400 | 48400 | 48450 | 48400 | 917 |
| 461 | 20240612 | 111000 | 26066370200 | 48400 | 48550 | 48550 | 48400 | 2737 |
| 462 | 20240612 | 110900 | 25933672200 | 48550 | 48500 | 48550 | 48300 | 1935 |
| 463 | 20240612 | 110800 | 25840068800 | 48500 | 48550 | 48600 | 48350 | 6247 |
| 464 | 20240612 | 110700 | 25537325950 | 48550 | 48550 | 48600 | 48500 | 3224 |
| 465 | 20240612 | 110600 | 25380803000 | 48550 | 48600 | 48600 | 48500 | 4956 |
| 466 | 20240612 | 110500 | 25140008850 | 48600 | 48550 | 48600 | 48500 | 3418 |
| 467 | 20240612 | 110400 | 24974042400 | 48550 | 48600 | 48600 | 48550 | 4222 |
| 468 | 20240612 | 110300 | 24769036250 | 48600 | 48550 | 48600 | 48500 | 8293 |
| 469 | 20240612 | 110200 | 24366384350 | 48550 | 48450 | 48550 | 48400 | 10393 |
| 470 | 20240612 | 110100 | 23862476150 | 48450 | 48400 | 48450 | 48400 | 762 |
| 471 | 20240612 | 110000 | 23825585000 | 48400 | 48350 | 48450 | 48350 | 1187 |
| 472 | 20240612 | 105900 | 23768108050 | 48350 | 48400 | 48450 | 48350 | 606 |
| 473 | 20240612 | 105800 | 23738782750 | 48400 | 48400 | 48450 | 48350 | 447 |
| 474 | 20240612 | 105700 | 23717147850 | 48400 | 48350 | 48450 | 48350 | 2756 |
| 475 | 20240612 | 105600 | 23583674800 | 48350 | 48250 | 48350 | 48250 | 819 |
| 476 | 20240612 | 105500 | 23544098050 | 48250 | 48350 | 48350 | 48200 | 2562 |
| 477 | 20240612 | 105400 | 23420502950 | 48350 | 48400 | 48400 | 48200 | 5888 |
| 478 | 20240612 | 105300 | 23136346900 | 48400 | 48400 | 48400 | 48350 | 877 |
| 479 | 20240612 | 105200 | 23093909150 | 48350 | 48450 | 48450 | 48350 | 1430 |
| 480 | 20240612 | 105100 | 23024748000 | 48400 | 48450 | 48450 | 48350 | 450 |
| 481 | 20240612 | 105000 | 23002967950 | 48450 | 48250 | 48450 | 48250 | 3493 |
| 482 | 20240612 | 104900 | 22834074100 | 48250 | 48300 | 48300 | 48250 | 397 |
| 483 | 20240612 | 104800 | 22814915000 | 48300 | 48300 | 48350 | 48250 | 691 |
| 484 | 20240612 | 104700 | 22781546350 | 48300 | 48300 | 48350 | 48300 | 523 |
| 485 | 20240612 | 104600 | 22756280400 | 48300 | 48450 | 48450 | 48300 | 2809 |
| 486 | 20240612 | 104500 | 22620350950 | 48450 | 48450 | 48500 | 48400 | 1363 |
| 487 | 20240612 | 104400 | 22554358050 | 48450 | 48450 | 48500 | 48450 | 953 |
| 488 | 20240612 | 104300 | 22508182250 | 48450 | 48500 | 48500 | 48450 | 623 |
| 489 | 20240612 | 104200 | 22477990850 | 48500 | 48550 | 48550 | 48450 | 1490 |
| 490 | 20240612 | 104100 | 22405722700 | 48550 | 48550 | 48550 | 48500 | 2017 |
| 491 | 20240612 | 104000 | 22307854150 | 48500 | 48500 | 48550 | 48500 | 824 |
| 492 | 20240612 | 103900 | 22267873150 | 48500 | 48550 | 48550 | 48500 | 789 |
| 493 | 20240612 | 103800 | 22229584000 | 48550 | 48450 | 48550 | 48450 | 973 |
| 494 | 20240612 | 103700 | 22182396050 | 48450 | 48500 | 48550 | 48450 | 2481 |
| 495 | 20240612 | 103600 | 22062021250 | 48500 | 48500 | 48550 | 48450 | 2020 |
| 496 | 20240612 | 103500 | 21964036400 | 48500 | 48450 | 48550 | 48400 | 8919 |
| 497 | 20240612 | 103400 | 21531487700 | 48450 | 48350 | 48500 | 48350 | 9760 |
| 498 | 20240612 | 103300 | 21058820900 | 48300 | 48350 | 48400 | 48300 | 678 |
| 499 | 20240612 | 103200 | 21026050250 | 48350 | 48350 | 48400 | 48300 | 1810 |
| 500 | 20240612 | 103100 | 20938547250 | 48350 | 48350 | 48350 | 48300 | 378 |
| 501 | 20240612 | 103000 | 20920277600 | 48300 | 48350 | 48350 | 48300 | 279 |
| 502 | 20240612 | 102900 | 20906800350 | 48350 | 48400 | 48400 | 48300 | 1613 |
| 503 | 20240612 | 102800 | 20828791200 | 48400 | 48350 | 48400 | 48300 | 1543 |
| 504 | 20240612 | 102700 | 20754179800 | 48350 | 48400 | 48400 | 48350 | 1817 |
| 505 | 20240612 | 102600 | 20666321800 | 48400 | 48350 | 48400 | 48350 | 651 |
| 506 | 20240612 | 102500 | 20634834550 | 48350 | 48400 | 48400 | 48350 | 2495 |
| 507 | 20240612 | 102400 | 20514182500 | 48400 | 48350 | 48400 | 48350 | 920 |
| 508 | 20240612 | 102300 | 20469671750 | 48300 | 48350 | 48400 | 48300 | 775 |
| 509 | 20240612 | 102200 | 20432202850 | 48300 | 48300 | 48350 | 48300 | 875 |
| 510 | 20240612 | 102100 | 20389897850 | 48300 | 48350 | 48400 | 48300 | 1532 |
| 511 | 20240612 | 102000 | 20315811300 | 48350 | 48400 | 48400 | 48250 | 2065 |
| 512 | 20240612 | 101900 | 20216032650 | 48400 | 48400 | 48400 | 48350 | 585 |
| 513 | 20240612 | 101800 | 20187736050 | 48400 | 48350 | 48400 | 48300 | 1827 |
| 514 | 20240612 | 101700 | 20099413950 | 48350 | 48300 | 48350 | 48250 | 3077 |
| 515 | 20240612 | 101600 | 19950762850 | 48300 | 48150 | 48300 | 48100 | 7815 |
| 516 | 20240612 | 101500 | 19573832300 | 48150 | 48200 | 48200 | 48100 | 1674 |
| 517 | 20240612 | 101400 | 19493228750 | 48200 | 48200 | 48200 | 48150 | 564 |
| 518 | 20240612 | 101300 | 19466048900 | 48200 | 48250 | 48250 | 48150 | 411 |
| 519 | 20240612 | 101200 | 19446241150 | 48200 | 48150 | 48250 | 48150 | 1966 |
| 520 | 20240612 | 101100 | 19351494100 | 48150 | 48150 | 48200 | 48150 | 1220 |
| 521 | 20240612 | 101000 | 19292743450 | 48150 | 48200 | 48200 | 48150 | 1312 |
| 522 | 20240612 | 100900 | 19229558050 | 48200 | 48200 | 48200 | 48150 | 1243 |
| 523 | 20240612 | 100800 | 19169649350 | 48200 | 48150 | 48200 | 48150 | 949 |
| 524 | 20240612 | 100700 | 19123910150 | 48200 | 48250 | 48250 | 48150 | 2139 |
| 525 | 20240612 | 100600 | 19020802100 | 48200 | 48250 | 48250 | 48200 | 1366 |
| 526 | 20240612 | 100500 | 18954944400 | 48250 | 48200 | 48250 | 48150 | 441 |
| 527 | 20240612 | 100400 | 18933681150 | 48200 | 48200 | 48300 | 48200 | 2151 |
| 528 | 20240612 | 100300 | 18829944900 | 48200 | 48250 | 48250 | 48200 | 1478 |
| 529 | 20240612 | 100200 | 18758691800 | 48250 | 48250 | 48250 | 48200 | 655 |
| 530 | 20240612 | 100100 | 18727091600 | 48200 | 48200 | 48250 | 48200 | 801 |
| 531 | 20240612 | 100000 | 18688465300 | 48200 | 48300 | 48300 | 48150 | 1771 |
| 532 | 20240612 | 095900 | 18603091500 | 48300 | 48150 | 48300 | 48150 | 3270 |
| 533 | 20240612 | 095800 | 18445348950 | 48150 | 48200 | 48200 | 48100 | 421 |
| 534 | 20240612 | 095700 | 18425066900 | 48200 | 48100 | 48250 | 48100 | 2876 |
| 535 | 20240612 | 095600 | 18286543350 | 48100 | 48200 | 48200 | 48100 | 1735 |
| 536 | 20240612 | 095500 | 18202971650 | 48200 | 48250 | 48250 | 48200 | 1321 |
| 537 | 20240612 | 095400 | 18139270300 | 48200 | 48100 | 48250 | 48100 | 2197 |
| 538 | 20240612 | 095300 | 18033364500 | 48100 | 48150 | 48150 | 48000 | 1543 |
| 539 | 20240612 | 095200 | 17959212150 | 48150 | 48100 | 48200 | 48050 | 2044 |
| 540 | 20240612 | 095100 | 17860862050 | 48150 | 48000 | 48150 | 48000 | 1626 |
| 541 | 20240612 | 095000 | 17782653200 | 48000 | 48000 | 48100 | 48000 | 690 |
| 542 | 20240612 | 094900 | 17749519300 | 48000 | 48000 | 48050 | 48000 | 1533 |
| 543 | 20240612 | 094800 | 17675921900 | 48000 | 48050 | 48050 | 48000 | 3269 |
| 544 | 20240612 | 094700 | 17518921750 | 48000 | 48050 | 48050 | 48000 | 1046 |
| 545 | 20240612 | 094600 | 17468690950 | 48050 | 48150 | 48150 | 48000 | 3675 |
| 546 | 20240612 | 094500 | 17292095250 | 48150 | 48150 | 48200 | 48100 | 713 |
| 547 | 20240612 | 094400 | 17257776400 | 48100 | 48100 | 48200 | 48100 | 2977 |
| 548 | 20240612 | 094300 | 17114421150 | 48150 | 48150 | 48250 | 48000 | 2717 |
| 549 | 20240612 | 094200 | 16983670350 | 48200 | 48100 | 48200 | 48100 | 2527 |
| 550 | 20240612 | 094100 | 16861962400 | 48100 | 48050 | 48150 | 48050 | 2385 |
| 551 | 20240612 | 094000 | 16747307350 | 48000 | 48050 | 48050 | 48000 | 3035 |
| 552 | 20240612 | 093900 | 16601485500 | 48050 | 47900 | 48100 | 47900 | 4435 |
| 553 | 20240612 | 093800 | 16388627900 | 47900 | 47850 | 47950 | 47800 | 3473 |
| 554 | 20240612 | 093700 | 16222345950 | 47850 | 47800 | 47850 | 47750 | 2553 |
| 555 | 20240612 | 093600 | 16100278200 | 47750 | 47700 | 47850 | 47700 | 5253 |
| 556 | 20240612 | 093500 | 15849542500 | 47700 | 47900 | 47900 | 47700 | 7309 |
| 557 | 20240612 | 093400 | 15500196400 | 47900 | 47900 | 47900 | 47850 | 4043 |
| 558 | 20240612 | 093300 | 15306647350 | 47900 | 47950 | 47950 | 47900 | 7962 |
| 559 | 20240612 | 093200 | 14925181200 | 47950 | 48000 | 48000 | 47900 | 5991 |
| 560 | 20240612 | 093100 | 14637902900 | 48000 | 47950 | 48000 | 47900 | 9208 |
| 561 | 20240612 | 093000 | 14196336200 | 47950 | 48050 | 48050 | 47900 | 12062 |
| 562 | 20240612 | 092900 | 13617763200 | 48050 | 48050 | 48100 | 48050 | 2477 |
| 563 | 20240612 | 092800 | 13498741900 | 48050 | 48050 | 48100 | 48050 | 6585 |
| 564 | 20240612 | 092700 | 13182272650 | 48050 | 48000 | 48100 | 47950 | 1994 |
| 565 | 20240612 | 092600 | 13086543100 | 48000 | 48050 | 48100 | 47950 | 14158 |
| 566 | 20240612 | 092500 | 12406740050 | 48100 | 48200 | 48250 | 48050 | 5930 |
| 567 | 20240612 | 092400 | 12121283600 | 48250 | 48250 | 48300 | 48200 | 9974 |
| 568 | 20240612 | 092300 | 11640356750 | 48250 | 48400 | 48400 | 48250 | 4713 |
| 569 | 20240612 | 092200 | 11412564500 | 48450 | 48450 | 48450 | 48350 | 1608 |
| 570 | 20240612 | 092100 | 11334725150 | 48450 | 48500 | 48500 | 48400 | 3976 |
| 571 | 20240612 | 092000 | 11142139500 | 48450 | 48500 | 48550 | 48450 | 6530 |
| 572 | 20240612 | 091900 | 10825502800 | 48500 | 48500 | 48550 | 48500 | 1646 |
| 573 | 20240612 | 091800 | 10745631450 | 48500 | 48550 | 48550 | 48500 | 3050 |
| 574 | 20240612 | 091700 | 10597571800 | 48550 | 48600 | 48600 | 48500 | 3976 |
| 575 | 20240612 | 091600 | 10404551250 | 48600 | 48550 | 48600 | 48450 | 6687 |
| 576 | 20240612 | 091500 | 10080158200 | 48500 | 48500 | 48650 | 48400 | 5661 |
| 577 | 20240612 | 091400 | 9805346550 | 48450 | 48400 | 48600 | 48350 | 13075 |
| 578 | 20240612 | 091300 | 9172119650 | 48400 | 48500 | 48500 | 48300 | 11202 |
| 579 | 20240612 | 091200 | 8630194100 | 48450 | 48500 | 48550 | 48450 | 6007 |
| 580 | 20240612 | 091100 | 8338866150 | 48500 | 48550 | 48550 | 48450 | 6577 |
| 581 | 20240612 | 091000 | 8019816450 | 48550 | 48550 | 48700 | 48500 | 19786 |
| 582 | 20240612 | 090900 | 7058183200 | 48550 | 48500 | 48600 | 48450 | 10732 |
| 583 | 20240612 | 090800 | 6537430800 | 48500 | 48150 | 48500 | 48150 | 12885 |
| 584 | 20240612 | 090700 | 5914058000 | 48150 | 48100 | 48250 | 48100 | 2693 |
| 585 | 20240612 | 090600 | 5784396150 | 48100 | 48050 | 48150 | 48000 | 3111 |
| 586 | 20240612 | 090500 | 5634781200 | 48100 | 48050 | 48150 | 48000 | 13284 |
| 587 | 20240612 | 090400 | 4996245100 | 48050 | 48300 | 48350 | 48000 | 17308 |
| 588 | 20240612 | 090300 | 4163494600 | 48300 | 48200 | 48500 | 48150 | 16384 |
| 589 | 20240612 | 090200 | 3371729000 | 48200 | 48200 | 48350 | 48100 | 9128 |
| 590 | 20240612 | 090100 | 2931987700 | 48350 | 48450 | 48450 | 48200 | 15946 |
| 591 | 20240612 | 090000 | 2160735250 | 48300 | 48500 | 48500 | 48200 | 42794 |