33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 190500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 354300 |
| 3 | 20240613 | 190400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 4 | 20240613 | 190300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 5 | 20240613 | 190200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 6 | 20240613 | 190100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 7 | 20240613 | 190000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 8 | 20240613 | 185900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 9 | 20240613 | 185800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 10 | 20240613 | 185700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 11 | 20240613 | 185600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 12 | 20240613 | 185500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 13 | 20240613 | 185400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 14 | 20240613 | 185300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 15 | 20240613 | 185200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 16 | 20240613 | 185100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 17 | 20240613 | 185000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 18 | 20240613 | 184900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 19 | 20240613 | 184800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 20 | 20240613 | 184700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 21 | 20240613 | 184600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 22 | 20240613 | 184500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 23 | 20240613 | 184400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 24 | 20240613 | 184300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 25 | 20240613 | 184200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 26 | 20240613 | 184100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 27 | 20240613 | 184000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 28 | 20240613 | 183900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 29 | 20240613 | 183800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 30 | 20240613 | 183700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 31 | 20240613 | 183600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 32 | 20240613 | 183500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 354300 |
| 33 | 20240613 | 183400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 34 | 20240613 | 183300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 35 | 20240613 | 183200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 36 | 20240613 | 183100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 37 | 20240613 | 183000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 38 | 20240613 | 182900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 39 | 20240613 | 182800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 40 | 20240613 | 182700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 41 | 20240613 | 182600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 42 | 20240613 | 182500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 43 | 20240613 | 182400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 44 | 20240613 | 182300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 45 | 20240613 | 182200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 46 | 20240613 | 182100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 47 | 20240613 | 182000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 48 | 20240613 | 181900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 49 | 20240613 | 181800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 50 | 20240613 | 181700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 51 | 20240613 | 181600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 52 | 20240613 | 181500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 53 | 20240613 | 181400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 54 | 20240613 | 181300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 55 | 20240613 | 181200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 56 | 20240613 | 181100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 57 | 20240613 | 181000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 58 | 20240613 | 180900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 59 | 20240613 | 180800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 60 | 20240613 | 180700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 61 | 20240613 | 180600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 62 | 20240613 | 180500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 354300 |
| 63 | 20240613 | 180400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 64 | 20240613 | 180300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 65 | 20240613 | 180200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 66 | 20240613 | 180100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 67 | 20240613 | 180000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 68 | 20240613 | 175900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 69 | 20240613 | 175800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 70 | 20240613 | 175700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 71 | 20240613 | 175600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 72 | 20240613 | 175500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 73 | 20240613 | 175400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 74 | 20240613 | 175300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 75 | 20240613 | 175200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 76 | 20240613 | 175100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 77 | 20240613 | 175000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 78 | 20240613 | 174900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 79 | 20240613 | 174800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 80 | 20240613 | 174700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 81 | 20240613 | 174600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 82 | 20240613 | 174500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 83 | 20240613 | 174400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 84 | 20240613 | 174300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 85 | 20240613 | 174200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 86 | 20240613 | 174100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 87 | 20240613 | 174000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 88 | 20240613 | 173900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 89 | 20240613 | 173800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 90 | 20240613 | 173700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 91 | 20240613 | 173600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 92 | 20240613 | 173500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 354300 |
| 93 | 20240613 | 173400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 94 | 20240613 | 173300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 95 | 20240613 | 173200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 96 | 20240613 | 173100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 97 | 20240613 | 173000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 98 | 20240613 | 172900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 99 | 20240613 | 172800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 100 | 20240613 | 172700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 101 | 20240613 | 172600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 102 | 20240613 | 172500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 103 | 20240613 | 172400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 104 | 20240613 | 172300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 105 | 20240613 | 172200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 106 | 20240613 | 172100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 107 | 20240613 | 172000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 108 | 20240613 | 171900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 109 | 20240613 | 171800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 110 | 20240613 | 171700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 111 | 20240613 | 171600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 112 | 20240613 | 171500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 113 | 20240613 | 171400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 114 | 20240613 | 171300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 115 | 20240613 | 171200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 116 | 20240613 | 171100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 117 | 20240613 | 171000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 118 | 20240613 | 170900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 119 | 20240613 | 170800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 120 | 20240613 | 170700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 121 | 20240613 | 170600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 122 | 20240613 | 170500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 354300 |
| 123 | 20240613 | 170400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 124 | 20240613 | 170300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 125 | 20240613 | 170200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 126 | 20240613 | 170100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 127 | 20240613 | 170000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 128 | 20240613 | 165900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 129 | 20240613 | 165800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 130 | 20240613 | 165700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 131 | 20240613 | 165600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 132 | 20240613 | 165500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 133 | 20240613 | 165400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 134 | 20240613 | 165300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 135 | 20240613 | 165200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 136 | 20240613 | 165100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 137 | 20240613 | 165000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 138 | 20240613 | 164900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 139 | 20240613 | 164800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 140 | 20240613 | 164700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 141 | 20240613 | 164600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 142 | 20240613 | 164500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 143 | 20240613 | 164400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 144 | 20240613 | 164300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 145 | 20240613 | 164200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 146 | 20240613 | 164100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 147 | 20240613 | 164000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 148 | 20240613 | 163900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 149 | 20240613 | 163800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 150 | 20240613 | 163700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 151 | 20240613 | 163600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 152 | 20240613 | 163500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 354300 |
| 153 | 20240613 | 163400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 154 | 20240613 | 163300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 155 | 20240613 | 163200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 156 | 20240613 | 163100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 157 | 20240613 | 163000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 158 | 20240613 | 162900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 159 | 20240613 | 162800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 160 | 20240613 | 162700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 161 | 20240613 | 162600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 162 | 20240613 | 162500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 163 | 20240613 | 162400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 164 | 20240613 | 162300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 165 | 20240613 | 162200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 166 | 20240613 | 162100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 167 | 20240613 | 162000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 168 | 20240613 | 161900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 169 | 20240613 | 161800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 170 | 20240613 | 161700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 171 | 20240613 | 161600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 172 | 20240613 | 161500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 173 | 20240613 | 161400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 174 | 20240613 | 161300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 175 | 20240613 | 161200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 176 | 20240613 | 161100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 177 | 20240613 | 161000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 178 | 20240613 | 160900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 179 | 20240613 | 160800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 180 | 20240613 | 160700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 181 | 20240613 | 160600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 182 | 20240613 | 160500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 354300 |
| 183 | 20240613 | 160400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 184 | 20240613 | 160300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 185 | 20240613 | 160200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 186 | 20240613 | 160100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 187 | 20240613 | 160000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 188 | 20240613 | 155900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 189 | 20240613 | 155800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 190 | 20240613 | 155700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 191 | 20240613 | 155600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 192 | 20240613 | 155500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 193 | 20240613 | 155400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 194 | 20240613 | 155300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 195 | 20240613 | 155200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 196 | 20240613 | 155100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 197 | 20240613 | 155000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 198 | 20240613 | 154900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 199 | 20240613 | 154800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 200 | 20240613 | 154700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 201 | 20240613 | 154600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 202 | 20240613 | 154500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 203 | 20240613 | 154400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 204 | 20240613 | 154300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 205 | 20240613 | 154200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 206 | 20240613 | 154100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 207 | 20240613 | 154000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 208 | 20240613 | 153900 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 209 | 20240613 | 153800 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 210 | 20240613 | 153700 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 211 | 20240613 | 153600 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 212 | 20240613 | 153500 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 354300 |
| 213 | 20240613 | 153400 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 214 | 20240613 | 153300 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 215 | 20240613 | 153200 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 216 | 20240613 | 153100 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 217 | 20240613 | 153000 | 71240526800 | 55000 | 55000 | 55000 | 55000 | 354300 |
| 218 | 20240613 | 152900 | 51754026800 | 55100 | 55100 | 55100 | 55100 | 0 |
| 219 | 20240613 | 152800 | 51754026800 | 55100 | 55100 | 55100 | 55100 | 0 |
| 220 | 20240613 | 152700 | 51754026800 | 55100 | 55100 | 55100 | 55100 | 0 |
| 221 | 20240613 | 152600 | 51754026800 | 55100 | 55100 | 55100 | 55100 | 0 |
| 222 | 20240613 | 152500 | 51754026800 | 55100 | 55100 | 55100 | 55100 | 0 |
| 223 | 20240613 | 152400 | 51754026800 | 55100 | 55100 | 55100 | 55100 | 0 |
| 224 | 20240613 | 152300 | 51754026800 | 55100 | 55100 | 55100 | 55100 | 0 |
| 225 | 20240613 | 152200 | 51754026800 | 55100 | 55100 | 55100 | 55100 | 0 |
| 226 | 20240613 | 152100 | 51754026800 | 55100 | 55100 | 55100 | 55100 | 0 |
| 227 | 20240613 | 152000 | 51754026800 | 55100 | 55100 | 55100 | 55100 | 0 |
| 228 | 20240613 | 151900 | 51754026800 | 55100 | 54800 | 55100 | 54800 | 2203 |
| 229 | 20240613 | 151800 | 51632955800 | 54800 | 54700 | 55000 | 54700 | 3356 |
| 230 | 20240613 | 151700 | 51448977700 | 54800 | 55000 | 55000 | 54600 | 5302 |
| 231 | 20240613 | 151600 | 51158885600 | 55000 | 54700 | 55000 | 54700 | 7488 |
| 232 | 20240613 | 151500 | 50748940200 | 54700 | 54800 | 55000 | 54700 | 7421 |
| 233 | 20240613 | 151400 | 50342284800 | 54800 | 55000 | 55100 | 54800 | 5481 |
| 234 | 20240613 | 151300 | 50041387300 | 55000 | 55000 | 55100 | 54900 | 4303 |
| 235 | 20240613 | 151200 | 49804806300 | 55100 | 55100 | 55100 | 55000 | 2755 |
| 236 | 20240613 | 151100 | 49653211300 | 55100 | 55000 | 55100 | 54900 | 2390 |
| 237 | 20240613 | 151000 | 49521757100 | 55000 | 55000 | 55000 | 54800 | 2712 |
| 238 | 20240613 | 150900 | 49372890000 | 54900 | 54900 | 55000 | 54900 | 2647 |
| 239 | 20240613 | 150800 | 49227538300 | 55000 | 55000 | 55000 | 54900 | 1542 |
| 240 | 20240613 | 150700 | 49142856800 | 55000 | 54800 | 55000 | 54800 | 3921 |
| 241 | 20240613 | 150600 | 48927781400 | 54800 | 54700 | 54900 | 54600 | 6636 |
| 242 | 20240613 | 150500 | 48564561100 | 54700 | 54900 | 55000 | 54700 | 3805 |
| 243 | 20240613 | 150400 | 48355937400 | 54900 | 54800 | 55100 | 54800 | 2002 |
| 244 | 20240613 | 150300 | 48245982800 | 54800 | 55000 | 55000 | 54800 | 6150 |
| 245 | 20240613 | 150200 | 47908721300 | 54900 | 55000 | 55000 | 54900 | 3548 |
| 246 | 20240613 | 150100 | 47713857500 | 55000 | 55000 | 55100 | 54900 | 4090 |
| 247 | 20240613 | 150000 | 47488927900 | 55000 | 55100 | 55200 | 54900 | 4941 |
| 248 | 20240613 | 145900 | 47217070200 | 55100 | 55100 | 55100 | 55000 | 1701 |
| 249 | 20240613 | 145800 | 47123459600 | 55100 | 55100 | 55200 | 55000 | 2466 |
| 250 | 20240613 | 145700 | 46987593100 | 55200 | 55100 | 55200 | 55000 | 1986 |
| 251 | 20240613 | 145600 | 46878172800 | 55100 | 55000 | 55100 | 55000 | 2162 |
| 252 | 20240613 | 145500 | 46759248000 | 55000 | 55000 | 55100 | 55000 | 2551 |
| 253 | 20240613 | 145400 | 46618868900 | 55000 | 54900 | 55100 | 54800 | 2556 |
| 254 | 20240613 | 145300 | 46478402800 | 54900 | 54900 | 55100 | 54900 | 4556 |
| 255 | 20240613 | 145200 | 46228180400 | 54900 | 55000 | 55100 | 54900 | 3046 |
| 256 | 20240613 | 145100 | 46060663000 | 55000 | 55000 | 55200 | 54900 | 2224 |
| 257 | 20240613 | 145000 | 45938187200 | 55000 | 55000 | 55100 | 55000 | 1831 |
| 258 | 20240613 | 144900 | 45837465200 | 55100 | 55000 | 55100 | 55000 | 1668 |
| 259 | 20240613 | 144800 | 45745677900 | 55100 | 55000 | 55200 | 54900 | 2931 |
| 260 | 20240613 | 144700 | 45584347100 | 55000 | 55000 | 55100 | 55000 | 1775 |
| 261 | 20240613 | 144600 | 45486704900 | 55000 | 54900 | 55100 | 54900 | 2976 |
| 262 | 20240613 | 144500 | 45323168500 | 55000 | 55000 | 55200 | 54900 | 2426 |
| 263 | 20240613 | 144400 | 45189749200 | 55000 | 55100 | 55200 | 55000 | 3848 |
| 264 | 20240613 | 144300 | 44977822700 | 55100 | 55100 | 55300 | 55100 | 4252 |
| 265 | 20240613 | 144200 | 44743431800 | 55000 | 55200 | 55300 | 55000 | 4106 |
| 266 | 20240613 | 144100 | 44517409500 | 55300 | 55200 | 55300 | 55000 | 3017 |
| 267 | 20240613 | 144000 | 44351094300 | 55200 | 55100 | 55300 | 55100 | 1703 |
| 268 | 20240613 | 143900 | 44257138000 | 55200 | 55000 | 55300 | 55000 | 2450 |
| 269 | 20240613 | 143800 | 44122155400 | 55000 | 55000 | 55100 | 55000 | 3390 |
| 270 | 20240613 | 143700 | 43935571000 | 55100 | 55100 | 55100 | 55000 | 1599 |
| 271 | 20240613 | 143600 | 43847564200 | 55100 | 55200 | 55300 | 55000 | 1912 |
| 272 | 20240613 | 143500 | 43742191500 | 55200 | 55000 | 55300 | 55000 | 4426 |
| 273 | 20240613 | 143400 | 43498097000 | 55000 | 55000 | 55100 | 55000 | 2894 |
| 274 | 20240613 | 143300 | 43338845900 | 55100 | 54800 | 55100 | 54700 | 4916 |
| 275 | 20240613 | 143200 | 43068963900 | 54800 | 54700 | 54900 | 54700 | 3493 |
| 276 | 20240613 | 143100 | 42877454300 | 54700 | 54600 | 54700 | 54600 | 2168 |
| 277 | 20240613 | 143000 | 42759027200 | 54600 | 54600 | 54800 | 54600 | 3003 |
| 278 | 20240613 | 142900 | 42594904600 | 54600 | 54600 | 54700 | 54600 | 1626 |
| 279 | 20240613 | 142800 | 42506094600 | 54600 | 54800 | 54900 | 54600 | 4128 |
| 280 | 20240613 | 142700 | 42280319700 | 54800 | 54800 | 54800 | 54600 | 1585 |
| 281 | 20240613 | 142600 | 42193639500 | 54800 | 54600 | 54800 | 54500 | 2338 |
| 282 | 20240613 | 142500 | 42065926200 | 54600 | 54700 | 54800 | 54500 | 2691 |
| 283 | 20240613 | 142400 | 41918840700 | 54800 | 54800 | 54800 | 54700 | 2271 |
| 284 | 20240613 | 142300 | 41794509800 | 54700 | 54600 | 54900 | 54600 | 4800 |
| 285 | 20240613 | 142200 | 41532087500 | 54600 | 54700 | 54700 | 54600 | 2781 |
| 286 | 20240613 | 142100 | 41380208600 | 54600 | 54500 | 54700 | 54500 | 2894 |
| 287 | 20240613 | 142000 | 41222370100 | 54500 | 54500 | 54600 | 54400 | 2351 |
| 288 | 20240613 | 141900 | 41094338400 | 54500 | 54600 | 54600 | 54400 | 3211 |
| 289 | 20240613 | 141800 | 40919320300 | 54600 | 54700 | 54800 | 54600 | 4244 |
| 290 | 20240613 | 141700 | 40687366900 | 54800 | 54800 | 54900 | 54700 | 1648 |
| 291 | 20240613 | 141600 | 40597160100 | 54700 | 54800 | 54900 | 54600 | 2707 |
| 292 | 20240613 | 141500 | 40448989400 | 54800 | 54600 | 54800 | 54500 | 3009 |
| 293 | 20240613 | 141400 | 40284785300 | 54600 | 54500 | 54700 | 54500 | 4155 |
| 294 | 20240613 | 141300 | 40058126700 | 54500 | 54700 | 54700 | 54500 | 2730 |
| 295 | 20240613 | 141200 | 39909268800 | 54700 | 54500 | 54900 | 54400 | 3487 |
| 296 | 20240613 | 141100 | 39719083700 | 54600 | 54500 | 54600 | 54500 | 6261 |
| 297 | 20240613 | 141000 | 39377748500 | 54500 | 54500 | 54600 | 54400 | 7760 |
| 298 | 20240613 | 140900 | 38954765500 | 54600 | 54800 | 54900 | 54500 | 9498 |
| 299 | 20240613 | 140800 | 38435244300 | 54900 | 54900 | 55000 | 54800 | 4252 |
| 300 | 20240613 | 140700 | 38201797100 | 54900 | 55100 | 55100 | 54800 | 4261 |
| 301 | 20240613 | 140600 | 37967659300 | 55100 | 55100 | 55100 | 55000 | 4166 |
| 302 | 20240613 | 140500 | 37738451500 | 55000 | 55100 | 55200 | 55000 | 7725 |
| 303 | 20240613 | 140400 | 37313496900 | 55100 | 55100 | 55200 | 55100 | 3216 |
| 304 | 20240613 | 140300 | 37136244600 | 55100 | 55200 | 55300 | 55100 | 1903 |
| 305 | 20240613 | 140200 | 37031339200 | 55200 | 55200 | 55300 | 55100 | 2772 |
| 306 | 20240613 | 140100 | 36878373300 | 55300 | 55300 | 55400 | 55200 | 1314 |
| 307 | 20240613 | 140000 | 36805758400 | 55300 | 55300 | 55400 | 55200 | 2775 |
| 308 | 20240613 | 135900 | 36652512100 | 55400 | 55200 | 55400 | 55200 | 2019 |
| 309 | 20240613 | 135800 | 36540921200 | 55200 | 55200 | 55400 | 55000 | 10000 |
| 310 | 20240613 | 135700 | 35989629700 | 55300 | 55400 | 55400 | 55200 | 2407 |
| 311 | 20240613 | 135600 | 35856522300 | 55300 | 55300 | 55400 | 55200 | 1638 |
| 312 | 20240613 | 135500 | 35765972400 | 55300 | 55600 | 55600 | 55200 | 5067 |
| 313 | 20240613 | 135400 | 35485591700 | 55600 | 55600 | 55800 | 55600 | 4281 |
| 314 | 20240613 | 135300 | 35247288200 | 55600 | 55600 | 55700 | 55500 | 2141 |
| 315 | 20240613 | 135200 | 35128390400 | 55600 | 55100 | 55600 | 55100 | 4152 |
| 316 | 20240613 | 135100 | 34898651400 | 55200 | 55100 | 55300 | 55100 | 1928 |
| 317 | 20240613 | 135000 | 34792337400 | 55100 | 55200 | 55300 | 55100 | 3220 |
| 318 | 20240613 | 134900 | 34614797700 | 55200 | 55300 | 55300 | 55100 | 3451 |
| 319 | 20240613 | 134800 | 34424479800 | 55300 | 55300 | 55300 | 55200 | 4255 |
| 320 | 20240613 | 134700 | 34189521700 | 55300 | 55200 | 55300 | 55200 | 2487 |
| 321 | 20240613 | 134600 | 34052133200 | 55200 | 55200 | 55300 | 55100 | 4233 |
| 322 | 20240613 | 134500 | 33818446800 | 55200 | 55300 | 55400 | 55200 | 2334 |
| 323 | 20240613 | 134400 | 33689448500 | 55400 | 55400 | 55500 | 55300 | 8384 |
| 324 | 20240613 | 134300 | 33225469500 | 55400 | 55700 | 55800 | 55400 | 5250 |
| 325 | 20240613 | 134200 | 32933999100 | 55700 | 55800 | 56000 | 55700 | 1094 |
| 326 | 20240613 | 134100 | 32873007400 | 55800 | 55700 | 56000 | 55500 | 5509 |
| 327 | 20240613 | 134000 | 32566796400 | 55700 | 55600 | 55700 | 55600 | 3846 |
| 328 | 20240613 | 133900 | 32352878500 | 55700 | 55800 | 56000 | 55700 | 10091 |
| 329 | 20240613 | 133800 | 31790059000 | 55800 | 55900 | 56100 | 55800 | 8571 |
| 330 | 20240613 | 133700 | 31310630600 | 55900 | 56100 | 56200 | 55900 | 7410 |
| 331 | 20240613 | 133600 | 30895633700 | 56100 | 56100 | 56300 | 56000 | 2904 |
| 332 | 20240613 | 133500 | 30732577200 | 56200 | 56100 | 56300 | 56100 | 1973 |
| 333 | 20240613 | 133400 | 30621788900 | 56100 | 56200 | 56200 | 56100 | 3709 |
| 334 | 20240613 | 133300 | 30413624600 | 56200 | 56300 | 56300 | 56100 | 1572 |
| 335 | 20240613 | 133200 | 30325323400 | 56200 | 56000 | 56300 | 56000 | 2125 |
| 336 | 20240613 | 133100 | 30205942000 | 56000 | 56100 | 56500 | 56000 | 4946 |
| 337 | 20240613 | 133000 | 29928031800 | 56100 | 56200 | 56300 | 56000 | 12525 |
| 338 | 20240613 | 132900 | 29224933400 | 56300 | 56500 | 56700 | 56200 | 13786 |
| 339 | 20240613 | 132800 | 28447155900 | 56500 | 56600 | 56700 | 56500 | 3351 |
| 340 | 20240613 | 132700 | 28257528500 | 56600 | 56700 | 56700 | 56500 | 3835 |
| 341 | 20240613 | 132600 | 28040494200 | 56600 | 56700 | 56700 | 56600 | 1238 |
| 342 | 20240613 | 132500 | 27970358100 | 56700 | 56700 | 56800 | 56600 | 1532 |
| 343 | 20240613 | 132400 | 27883558500 | 56600 | 56700 | 56900 | 56600 | 3044 |
| 344 | 20240613 | 132300 | 27710984000 | 56700 | 57000 | 57000 | 56700 | 3927 |
| 345 | 20240613 | 132200 | 27487814600 | 56900 | 57100 | 57100 | 56900 | 2829 |
| 346 | 20240613 | 132100 | 27326760300 | 57000 | 57100 | 57100 | 56900 | 1203 |
| 347 | 20240613 | 132000 | 27258190100 | 57000 | 57000 | 57100 | 56900 | 2431 |
| 348 | 20240613 | 131900 | 27119611500 | 57100 | 57100 | 57200 | 56900 | 2784 |
| 349 | 20240613 | 131800 | 26960906600 | 57000 | 57100 | 57200 | 57000 | 463 |
| 350 | 20240613 | 131700 | 26934471700 | 57100 | 57200 | 57300 | 57100 | 1536 |
| 351 | 20240613 | 131600 | 26846687200 | 57200 | 57200 | 57300 | 57100 | 536 |
| 352 | 20240613 | 131500 | 26816024800 | 57200 | 57200 | 57200 | 57100 | 611 |
| 353 | 20240613 | 131400 | 26781119000 | 57100 | 57300 | 57400 | 57100 | 2775 |
| 354 | 20240613 | 131300 | 26622448600 | 57300 | 57500 | 57500 | 57300 | 299 |
| 355 | 20240613 | 131200 | 26605289000 | 57500 | 57500 | 57600 | 57400 | 1684 |
| 356 | 20240613 | 131100 | 26508467100 | 57600 | 57600 | 57600 | 57500 | 523 |
| 357 | 20240613 | 131000 | 26478386800 | 57600 | 57600 | 57700 | 57500 | 393 |
| 358 | 20240613 | 130900 | 26455757300 | 57500 | 57700 | 57700 | 57500 | 650 |
| 359 | 20240613 | 130800 | 26418320700 | 57700 | 57700 | 57800 | 57600 | 1433 |
| 360 | 20240613 | 130700 | 26335646000 | 57800 | 57700 | 57800 | 57700 | 737 |
| 361 | 20240613 | 130600 | 26293088000 | 57700 | 57700 | 57800 | 57700 | 871 |
| 362 | 20240613 | 130500 | 26242806900 | 57700 | 57700 | 57800 | 57700 | 571 |
| 363 | 20240613 | 130400 | 26209837600 | 57700 | 57400 | 57700 | 57400 | 4176 |
| 364 | 20240613 | 130300 | 25969411600 | 57400 | 57400 | 57500 | 57300 | 616 |
| 365 | 20240613 | 130200 | 25934051800 | 57400 | 57300 | 57400 | 57300 | 235 |
| 366 | 20240613 | 130100 | 25920567400 | 57400 | 57400 | 57400 | 57300 | 818 |
| 367 | 20240613 | 130000 | 25873684500 | 57400 | 57400 | 57500 | 57300 | 293 |
| 368 | 20240613 | 125900 | 25856864800 | 57400 | 57400 | 57500 | 57300 | 570 |
| 369 | 20240613 | 125800 | 25824144700 | 57400 | 57300 | 57500 | 57300 | 632 |
| 370 | 20240613 | 125700 | 25787875800 | 57300 | 57500 | 57500 | 57200 | 705 |
| 371 | 20240613 | 125600 | 25747444400 | 57500 | 57400 | 57500 | 57300 | 1082 |
| 372 | 20240613 | 125500 | 25685394200 | 57400 | 57500 | 57600 | 57300 | 3752 |
| 373 | 20240613 | 125400 | 25469844200 | 57600 | 57600 | 57700 | 57500 | 583 |
| 374 | 20240613 | 125300 | 25436273200 | 57600 | 57800 | 57800 | 57600 | 2240 |
| 375 | 20240613 | 125200 | 25307160500 | 57800 | 57600 | 57800 | 57600 | 1115 |
| 376 | 20240613 | 125100 | 25242825700 | 57600 | 57800 | 57900 | 57600 | 2901 |
| 377 | 20240613 | 125000 | 25075280400 | 57900 | 57800 | 57900 | 57700 | 2168 |
| 378 | 20240613 | 124900 | 24949976000 | 57800 | 57800 | 57900 | 57700 | 2245 |
| 379 | 20240613 | 124800 | 24820228200 | 57800 | 57800 | 57900 | 57800 | 1396 |
| 380 | 20240613 | 124700 | 24739452600 | 57800 | 57900 | 57900 | 57800 | 2143 |
| 381 | 20240613 | 124600 | 24615443500 | 57900 | 57800 | 57900 | 57700 | 5213 |
| 382 | 20240613 | 124500 | 24313913800 | 57700 | 57700 | 57800 | 57600 | 4851 |
| 383 | 20240613 | 124400 | 24034042600 | 57700 | 57500 | 57700 | 57400 | 3420 |
| 384 | 20240613 | 124300 | 23837061800 | 57500 | 57500 | 57600 | 57400 | 5196 |
| 385 | 20240613 | 124200 | 23538203700 | 57600 | 57400 | 57600 | 57400 | 6998 |
| 386 | 20240613 | 124100 | 23135684500 | 57500 | 57200 | 57500 | 57200 | 11186 |
| 387 | 20240613 | 124000 | 22493407600 | 57200 | 57200 | 57300 | 57100 | 4728 |
| 388 | 20240613 | 123900 | 22222922800 | 57200 | 57000 | 57200 | 56900 | 5167 |
| 389 | 20240613 | 123800 | 21927826200 | 57000 | 57000 | 57100 | 57000 | 311 |
| 390 | 20240613 | 123700 | 21910091200 | 57100 | 57000 | 57100 | 56900 | 309 |
| 391 | 20240613 | 123600 | 21892490800 | 57000 | 56900 | 57000 | 56900 | 1324 |
| 392 | 20240613 | 123500 | 21817071300 | 57000 | 56900 | 57000 | 56900 | 884 |
| 393 | 20240613 | 123400 | 21766724200 | 56900 | 56900 | 57000 | 56900 | 242 |
| 394 | 20240613 | 123300 | 21752952200 | 57000 | 56900 | 57000 | 56900 | 1616 |
| 395 | 20240613 | 123200 | 21660872600 | 56900 | 57000 | 57000 | 56900 | 198 |
| 396 | 20240613 | 123100 | 21649602300 | 56900 | 57000 | 57000 | 56800 | 843 |
| 397 | 20240613 | 123000 | 21601646500 | 57000 | 56900 | 57000 | 56900 | 261 |
| 398 | 20240613 | 122900 | 21586791200 | 56900 | 56900 | 57000 | 56800 | 1013 |
| 399 | 20240613 | 122800 | 21529154900 | 56900 | 56900 | 57000 | 56900 | 971 |
| 400 | 20240613 | 122700 | 21473898100 | 56900 | 57100 | 57100 | 56900 | 542 |
| 401 | 20240613 | 122600 | 21443003300 | 57100 | 57000 | 57100 | 57000 | 301 |
| 402 | 20240613 | 122500 | 21425835500 | 57000 | 57000 | 57100 | 57000 | 740 |
| 403 | 20240613 | 122400 | 21383644100 | 57000 | 57000 | 57100 | 57000 | 321 |
| 404 | 20240613 | 122300 | 21365345900 | 57100 | 57100 | 57100 | 57000 | 411 |
| 405 | 20240613 | 122200 | 21341914800 | 57100 | 57100 | 57100 | 57000 | 985 |
| 406 | 20240613 | 122100 | 21285695700 | 57000 | 57000 | 57100 | 57000 | 886 |
| 407 | 20240613 | 122000 | 21235182100 | 57000 | 57000 | 57100 | 57000 | 445 |
| 408 | 20240613 | 121900 | 21209815100 | 57000 | 57000 | 57100 | 57000 | 223 |
| 409 | 20240613 | 121800 | 21197100200 | 57000 | 57000 | 57200 | 57000 | 771 |
| 410 | 20240613 | 121700 | 21153097000 | 57000 | 57100 | 57200 | 57000 | 306 |
| 411 | 20240613 | 121600 | 21135628000 | 57000 | 57200 | 57200 | 57000 | 497 |
| 412 | 20240613 | 121500 | 21107248300 | 57200 | 57100 | 57200 | 57100 | 633 |
| 413 | 20240613 | 121400 | 21071091600 | 57100 | 57100 | 57200 | 57000 | 1021 |
| 414 | 20240613 | 121300 | 21012759300 | 57100 | 56900 | 57100 | 56800 | 4587 |
| 415 | 20240613 | 121200 | 20750940600 | 56800 | 57000 | 57000 | 56800 | 621 |
| 416 | 20240613 | 121100 | 20715605300 | 57100 | 56800 | 57100 | 56800 | 786 |
| 417 | 20240613 | 121000 | 20670864000 | 56800 | 56800 | 56900 | 56800 | 536 |
| 418 | 20240613 | 120900 | 20640415400 | 56800 | 56800 | 57000 | 56800 | 761 |
| 419 | 20240613 | 120800 | 20597126100 | 56800 | 56900 | 57000 | 56800 | 595 |
| 420 | 20240613 | 120700 | 20563302700 | 56800 | 57000 | 57000 | 56800 | 321 |
| 421 | 20240613 | 120600 | 20545045800 | 57000 | 56900 | 57000 | 56800 | 629 |
| 422 | 20240613 | 120500 | 20509263000 | 56900 | 56900 | 57000 | 56800 | 553 |
| 423 | 20240613 | 120400 | 20477796200 | 56900 | 56900 | 57000 | 56800 | 1430 |
| 424 | 20240613 | 120300 | 20396388600 | 56900 | 57000 | 57100 | 56900 | 412 |
| 425 | 20240613 | 120200 | 20372937500 | 57100 | 57000 | 57100 | 57000 | 503 |
| 426 | 20240613 | 120100 | 20344253700 | 57000 | 57000 | 57100 | 56900 | 1377 |
| 427 | 20240613 | 120000 | 20265771300 | 57000 | 57000 | 57100 | 57000 | 594 |
| 428 | 20240613 | 115900 | 20231910100 | 57000 | 57000 | 57100 | 57000 | 309 |
| 429 | 20240613 | 115800 | 20214293200 | 57000 | 57000 | 57100 | 57000 | 579 |
| 430 | 20240613 | 115700 | 20181288700 | 57000 | 56900 | 57000 | 56900 | 1500 |
| 431 | 20240613 | 115600 | 20095819300 | 56900 | 56900 | 57000 | 56800 | 600 |
| 432 | 20240613 | 115500 | 20061671400 | 56900 | 57000 | 57000 | 56900 | 1425 |
| 433 | 20240613 | 115400 | 19980512400 | 56900 | 56800 | 57000 | 56800 | 2321 |
| 434 | 20240613 | 115300 | 19848483500 | 56800 | 56800 | 56900 | 56800 | 472 |
| 435 | 20240613 | 115200 | 19821668300 | 56900 | 57000 | 57000 | 56800 | 2136 |
| 436 | 20240613 | 115100 | 19700136900 | 57000 | 57000 | 57000 | 56900 | 852 |
| 437 | 20240613 | 115000 | 19651644100 | 56900 | 57000 | 57100 | 56900 | 1148 |
| 438 | 20240613 | 114900 | 19586226200 | 57000 | 56900 | 57100 | 56900 | 1172 |
| 439 | 20240613 | 114800 | 19519452100 | 56900 | 56900 | 57100 | 56800 | 1845 |
| 440 | 20240613 | 114700 | 19414396200 | 57000 | 56800 | 57000 | 56700 | 4872 |
| 441 | 20240613 | 114600 | 19137004800 | 56900 | 56800 | 56900 | 56700 | 549 |
| 442 | 20240613 | 114500 | 19105818600 | 56700 | 56800 | 56900 | 56700 | 486 |
| 443 | 20240613 | 114400 | 19078209000 | 56800 | 56800 | 56900 | 56600 | 1091 |
| 444 | 20240613 | 114300 | 19016232100 | 56900 | 56800 | 56900 | 56700 | 524 |
| 445 | 20240613 | 114200 | 18986515000 | 56700 | 56700 | 56900 | 56700 | 623 |
| 446 | 20240613 | 114100 | 18951140100 | 56900 | 56900 | 56900 | 56700 | 669 |
| 447 | 20240613 | 114000 | 18913156900 | 56800 | 56700 | 56800 | 56600 | 896 |
| 448 | 20240613 | 113900 | 18862296400 | 56600 | 56500 | 56700 | 56500 | 810 |
| 449 | 20240613 | 113800 | 18816486500 | 56500 | 56400 | 56600 | 56400 | 1581 |
| 450 | 20240613 | 113700 | 18727307400 | 56400 | 56500 | 56600 | 56400 | 2998 |
| 451 | 20240613 | 113600 | 18557928000 | 56700 | 56600 | 56700 | 56500 | 684 |
| 452 | 20240613 | 113500 | 18519258000 | 56500 | 56700 | 56700 | 56500 | 488 |
| 453 | 20240613 | 113400 | 18491653500 | 56600 | 56600 | 56800 | 56600 | 571 |
| 454 | 20240613 | 113300 | 18459327800 | 56500 | 56600 | 56700 | 56500 | 748 |
| 455 | 20240613 | 113200 | 18416999300 | 56600 | 56700 | 56700 | 56600 | 593 |
| 456 | 20240613 | 113100 | 18383428400 | 56600 | 56600 | 56800 | 56600 | 1053 |
| 457 | 20240613 | 113000 | 18323761000 | 56600 | 56700 | 56900 | 56600 | 362 |
| 458 | 20240613 | 112900 | 18303231300 | 56700 | 56700 | 56900 | 56700 | 748 |
| 459 | 20240613 | 112800 | 18260799900 | 56800 | 56700 | 56800 | 56700 | 712 |
| 460 | 20240613 | 112700 | 18220393900 | 56800 | 56600 | 56800 | 56600 | 1049 |
| 461 | 20240613 | 112600 | 18160948700 | 56600 | 56600 | 56700 | 56600 | 596 |
| 462 | 20240613 | 112500 | 18127212700 | 56700 | 56500 | 56700 | 56500 | 956 |
| 463 | 20240613 | 112400 | 18073141100 | 56500 | 56600 | 56700 | 56500 | 1129 |
| 464 | 20240613 | 112300 | 18009227700 | 56600 | 56700 | 56800 | 56600 | 392 |
| 465 | 20240613 | 112200 | 17987023100 | 56700 | 56700 | 56800 | 56600 | 574 |
| 466 | 20240613 | 112100 | 17954521700 | 56700 | 56800 | 56900 | 56600 | 899 |
| 467 | 20240613 | 112000 | 17903480500 | 56900 | 56800 | 56900 | 56600 | 853 |
| 468 | 20240613 | 111900 | 17855039200 | 56900 | 56800 | 56900 | 56700 | 1110 |
| 469 | 20240613 | 111800 | 17791913700 | 56600 | 56600 | 56800 | 56600 | 299 |
| 470 | 20240613 | 111700 | 17774960500 | 56600 | 56700 | 56800 | 56600 | 321 |
| 471 | 20240613 | 111600 | 17756773000 | 56700 | 56900 | 56900 | 56600 | 522 |
| 472 | 20240613 | 111500 | 17727168000 | 56900 | 56800 | 56900 | 56600 | 481 |
| 473 | 20240613 | 111400 | 17699900400 | 56800 | 56700 | 56900 | 56700 | 603 |
| 474 | 20240613 | 111300 | 17665688600 | 56700 | 56600 | 56800 | 56500 | 369 |
| 475 | 20240613 | 111200 | 17644783300 | 56700 | 56600 | 56700 | 56500 | 804 |
| 476 | 20240613 | 111100 | 17599321000 | 56600 | 56500 | 56700 | 56500 | 414 |
| 477 | 20240613 | 111000 | 17575909100 | 56500 | 56500 | 56700 | 56500 | 992 |
| 478 | 20240613 | 110900 | 17519826500 | 56500 | 56600 | 56700 | 56500 | 516 |
| 479 | 20240613 | 110800 | 17490628000 | 56600 | 56600 | 56700 | 56500 | 761 |
| 480 | 20240613 | 110700 | 17447591800 | 56600 | 56700 | 56700 | 56600 | 1011 |
| 481 | 20240613 | 110600 | 17390362300 | 56600 | 56700 | 56800 | 56600 | 337 |
| 482 | 20240613 | 110500 | 17371252500 | 56800 | 56800 | 56800 | 56600 | 2529 |
| 483 | 20240613 | 110400 | 17227852300 | 56800 | 56700 | 56900 | 56700 | 1021 |
| 484 | 20240613 | 110300 | 17169863300 | 56700 | 56900 | 57000 | 56700 | 1969 |
| 485 | 20240613 | 110200 | 17057890600 | 57000 | 57000 | 57100 | 56900 | 1468 |
| 486 | 20240613 | 110100 | 16974232500 | 57000 | 56900 | 57000 | 56900 | 2402 |
| 487 | 20240613 | 110000 | 16837477000 | 57000 | 56900 | 57000 | 56900 | 1001 |
| 488 | 20240613 | 105900 | 16780476300 | 56900 | 57000 | 57000 | 56800 | 2196 |
| 489 | 20240613 | 105800 | 16655349300 | 57000 | 56800 | 57000 | 56700 | 1360 |
| 490 | 20240613 | 105700 | 16577998600 | 56900 | 56700 | 56900 | 56700 | 427 |
| 491 | 20240613 | 105600 | 16553762200 | 56700 | 56700 | 56800 | 56700 | 567 |
| 492 | 20240613 | 105500 | 16521601900 | 56800 | 56600 | 56800 | 56600 | 664 |
| 493 | 20240613 | 105400 | 16483948400 | 56600 | 56600 | 56800 | 56600 | 745 |
| 494 | 20240613 | 105300 | 16441753400 | 56600 | 56700 | 56800 | 56600 | 1149 |
| 495 | 20240613 | 105200 | 16376651300 | 56600 | 56600 | 56700 | 56600 | 762 |
| 496 | 20240613 | 105100 | 16333501300 | 56700 | 56800 | 56900 | 56600 | 1536 |
| 497 | 20240613 | 105000 | 16246457900 | 56700 | 56900 | 56900 | 56700 | 514 |
| 498 | 20240613 | 104900 | 16217275200 | 56800 | 56700 | 56900 | 56700 | 1638 |
| 499 | 20240613 | 104800 | 16124240600 | 56800 | 56700 | 56800 | 56600 | 619 |
| 500 | 20240613 | 104700 | 16089157400 | 56800 | 56700 | 56800 | 56700 | 1137 |
| 501 | 20240613 | 104600 | 16024679300 | 56700 | 56700 | 56800 | 56700 | 587 |
| 502 | 20240613 | 104500 | 15991393000 | 56700 | 56700 | 56800 | 56700 | 782 |
| 503 | 20240613 | 104400 | 15947047000 | 56700 | 56800 | 56900 | 56700 | 1070 |
| 504 | 20240613 | 104300 | 15886298200 | 56800 | 57000 | 57000 | 56800 | 519 |
| 505 | 20240613 | 104200 | 15856781800 | 56900 | 56900 | 57000 | 56800 | 686 |
| 506 | 20240613 | 104100 | 15817754600 | 56800 | 57000 | 57000 | 56600 | 3067 |
| 507 | 20240613 | 104000 | 15643648100 | 57000 | 56900 | 57100 | 56900 | 994 |
| 508 | 20240613 | 103900 | 15586985000 | 57000 | 56800 | 57000 | 56700 | 847 |
| 509 | 20240613 | 103800 | 15538867200 | 56700 | 56700 | 56800 | 56700 | 767 |
| 510 | 20240613 | 103700 | 15495342200 | 56700 | 56800 | 56900 | 56600 | 1752 |
| 511 | 20240613 | 103600 | 15395943900 | 56800 | 57000 | 57100 | 56800 | 2664 |
| 512 | 20240613 | 103500 | 15244389900 | 57000 | 57000 | 57100 | 56900 | 643 |
| 513 | 20240613 | 103400 | 15207749600 | 57000 | 57100 | 57100 | 56900 | 1036 |
| 514 | 20240613 | 103300 | 15148668700 | 57000 | 57100 | 57100 | 57000 | 971 |
| 515 | 20240613 | 103200 | 15093290100 | 57000 | 57000 | 57100 | 56900 | 1600 |
| 516 | 20240613 | 103100 | 15002070700 | 57100 | 57200 | 57200 | 57000 | 1328 |
| 517 | 20240613 | 103000 | 14926275000 | 57200 | 57100 | 57200 | 57000 | 553 |
| 518 | 20240613 | 102900 | 14894691100 | 57100 | 57000 | 57200 | 57000 | 2521 |
| 519 | 20240613 | 102800 | 14750723700 | 57000 | 57000 | 57100 | 56900 | 1400 |
| 520 | 20240613 | 102700 | 14670921400 | 57000 | 57100 | 57100 | 56900 | 1449 |
| 521 | 20240613 | 102600 | 14588316600 | 57000 | 56700 | 57100 | 56700 | 1599 |
| 522 | 20240613 | 102500 | 14497343900 | 56700 | 57200 | 57300 | 56700 | 9753 |
| 523 | 20240613 | 102400 | 13940082600 | 57200 | 57100 | 57300 | 57100 | 2437 |
| 524 | 20240613 | 102300 | 13800701600 | 57100 | 56800 | 57200 | 56800 | 4672 |
| 525 | 20240613 | 102200 | 13534208300 | 57000 | 56900 | 57000 | 56800 | 1029 |
| 526 | 20240613 | 102100 | 13475639000 | 56900 | 56900 | 56900 | 56700 | 1817 |
| 527 | 20240613 | 102000 | 13372346400 | 56800 | 56700 | 56900 | 56700 | 1264 |
| 528 | 20240613 | 101900 | 13300533400 | 56800 | 56800 | 57000 | 56600 | 814 |
| 529 | 20240613 | 101800 | 13254287800 | 56900 | 56900 | 57000 | 56700 | 755 |
| 530 | 20240613 | 101700 | 13211300300 | 56600 | 56900 | 57000 | 56600 | 4310 |
| 531 | 20240613 | 101600 | 12966145200 | 56900 | 56800 | 57000 | 56700 | 1275 |
| 532 | 20240613 | 101500 | 12893707600 | 56700 | 56600 | 56900 | 56600 | 1858 |
| 533 | 20240613 | 101400 | 12788149200 | 56700 | 56500 | 56800 | 56500 | 2003 |
| 534 | 20240613 | 101300 | 12674604800 | 56500 | 56800 | 56800 | 56500 | 1530 |
| 535 | 20240613 | 101200 | 12587913900 | 56600 | 56600 | 56800 | 56500 | 1529 |
| 536 | 20240613 | 101100 | 12501292000 | 56600 | 56500 | 56600 | 56500 | 943 |
| 537 | 20240613 | 101000 | 12447958800 | 56500 | 56600 | 56600 | 56500 | 1410 |
| 538 | 20240613 | 100900 | 12368274200 | 56500 | 56600 | 56700 | 56500 | 571 |
| 539 | 20240613 | 100800 | 12335980400 | 56600 | 56600 | 56700 | 56500 | 2131 |
| 540 | 20240613 | 100700 | 12215424300 | 56500 | 56500 | 56600 | 56500 | 737 |
| 541 | 20240613 | 100600 | 12173781500 | 56500 | 56400 | 56600 | 56400 | 2032 |
| 542 | 20240613 | 100500 | 12059009700 | 56500 | 56600 | 56600 | 56400 | 1758 |
| 543 | 20240613 | 100400 | 11959771900 | 56500 | 56500 | 56600 | 56400 | 1189 |
| 544 | 20240613 | 100300 | 11892630300 | 56500 | 56600 | 56700 | 56400 | 3000 |
| 545 | 20240613 | 100200 | 11723120900 | 56700 | 56800 | 56800 | 56600 | 808 |
| 546 | 20240613 | 100100 | 11677313100 | 56800 | 57100 | 57100 | 56700 | 2557 |
| 547 | 20240613 | 100000 | 11531925000 | 57000 | 57000 | 57200 | 56900 | 1753 |
| 548 | 20240613 | 095900 | 11431880500 | 57000 | 56900 | 57100 | 56900 | 1183 |
| 549 | 20240613 | 095800 | 11364469600 | 56900 | 56700 | 57000 | 56700 | 3884 |
| 550 | 20240613 | 095700 | 11143273100 | 56700 | 56600 | 56800 | 56500 | 986 |
| 551 | 20240613 | 095600 | 11087463100 | 56600 | 56300 | 56700 | 56300 | 1579 |
| 552 | 20240613 | 095500 | 10998332000 | 56300 | 56400 | 56500 | 56300 | 3754 |
| 553 | 20240613 | 095400 | 10786848700 | 56400 | 56500 | 56600 | 56400 | 1953 |
| 554 | 20240613 | 095300 | 10676581500 | 56400 | 56600 | 56600 | 56400 | 1067 |
| 555 | 20240613 | 095200 | 10616294600 | 56600 | 56600 | 56700 | 56400 | 1648 |
| 556 | 20240613 | 095100 | 10523105200 | 56600 | 56600 | 56700 | 56500 | 1283 |
| 557 | 20240613 | 095000 | 10450553200 | 56600 | 56700 | 56800 | 56500 | 2059 |
| 558 | 20240613 | 094900 | 10333893600 | 56700 | 56700 | 56900 | 56700 | 1327 |
| 559 | 20240613 | 094800 | 10258610600 | 56800 | 56800 | 56800 | 56700 | 779 |
| 560 | 20240613 | 094700 | 10214405400 | 56800 | 56800 | 57000 | 56700 | 1554 |
| 561 | 20240613 | 094600 | 10126064900 | 56800 | 56400 | 56900 | 56400 | 2536 |
| 562 | 20240613 | 094500 | 9982189000 | 56400 | 56500 | 56500 | 56300 | 4236 |
| 563 | 20240613 | 094400 | 9743025800 | 56500 | 56500 | 56600 | 56400 | 1129 |
| 564 | 20240613 | 094300 | 9679233300 | 56500 | 56500 | 56600 | 56500 | 507 |
| 565 | 20240613 | 094200 | 9650578300 | 56500 | 56500 | 56600 | 56400 | 1447 |
| 566 | 20240613 | 094100 | 9568864700 | 56500 | 56700 | 57000 | 56200 | 4964 |
| 567 | 20240613 | 094000 | 9287049500 | 56600 | 56800 | 57000 | 56200 | 5288 |
| 568 | 20240613 | 093900 | 8988418700 | 56800 | 56700 | 57000 | 56600 | 1847 |
| 569 | 20240613 | 093800 | 8883524300 | 56700 | 56600 | 56800 | 56500 | 1791 |
| 570 | 20240613 | 093700 | 8782100200 | 56600 | 56800 | 56900 | 56600 | 3263 |
| 571 | 20240613 | 093600 | 8596956900 | 56800 | 57000 | 57100 | 56800 | 2357 |
| 572 | 20240613 | 093500 | 8462899000 | 57000 | 56900 | 57100 | 56900 | 946 |
| 573 | 20240613 | 093400 | 8408977100 | 57100 | 57100 | 57100 | 56900 | 3925 |
| 574 | 20240613 | 093300 | 8185208800 | 57100 | 57100 | 57200 | 57000 | 811 |
| 575 | 20240613 | 093200 | 8138898400 | 57200 | 57200 | 57200 | 57000 | 698 |
| 576 | 20240613 | 093100 | 8099021700 | 57200 | 57200 | 57300 | 57000 | 2543 |
| 577 | 20240613 | 093000 | 7953768200 | 57100 | 57400 | 57400 | 57100 | 4392 |
| 578 | 20240613 | 092900 | 7702572400 | 57400 | 57200 | 57400 | 57200 | 2852 |
| 579 | 20240613 | 092800 | 7539097000 | 57300 | 57100 | 57300 | 57000 | 2480 |
| 580 | 20240613 | 092700 | 7397454600 | 57100 | 57000 | 57300 | 57000 | 5966 |
| 581 | 20240613 | 092600 | 7056361500 | 57000 | 56700 | 57100 | 56700 | 3656 |
| 582 | 20240613 | 092500 | 6848173700 | 56700 | 56500 | 56800 | 56500 | 2005 |
| 583 | 20240613 | 092400 | 6734644300 | 56600 | 56600 | 56700 | 56400 | 1607 |
| 584 | 20240613 | 092300 | 6643759400 | 56600 | 56500 | 56900 | 56500 | 1213 |
| 585 | 20240613 | 092200 | 6575049100 | 56500 | 56700 | 56900 | 56300 | 3722 |
| 586 | 20240613 | 092100 | 6364794800 | 56700 | 56000 | 56800 | 56000 | 2085 |
| 587 | 20240613 | 092000 | 6247474400 | 56000 | 55900 | 56200 | 55900 | 4125 |
| 588 | 20240613 | 091900 | 6016544500 | 55900 | 55800 | 56100 | 55500 | 2528 |
| 589 | 20240613 | 091800 | 5875215100 | 55900 | 56000 | 56100 | 55300 | 11542 |
| 590 | 20240613 | 091700 | 5230700300 | 56000 | 56400 | 56400 | 56000 | 6101 |
| 591 | 20240613 | 091600 | 4887928300 | 56300 | 56600 | 56700 | 56300 | 7936 |
| 592 | 20240613 | 091500 | 4440109100 | 56600 | 56800 | 56900 | 56500 | 3339 |
| 593 | 20240613 | 091400 | 4251070200 | 56800 | 56700 | 57000 | 56700 | 1126 |
| 594 | 20240613 | 091300 | 4187098800 | 56700 | 56600 | 56900 | 56500 | 2758 |
| 595 | 20240613 | 091200 | 4030912400 | 56600 | 56800 | 56900 | 56500 | 2240 |
| 596 | 20240613 | 091100 | 3904040400 | 56800 | 56800 | 56900 | 56700 | 4344 |
| 597 | 20240613 | 091000 | 3657612400 | 56800 | 57000 | 57000 | 56700 | 3942 |
| 598 | 20240613 | 090900 | 3433445600 | 56900 | 56900 | 57000 | 56800 | 3310 |
| 599 | 20240613 | 090800 | 3245313100 | 56800 | 57000 | 57100 | 56800 | 3289 |
| 600 | 20240613 | 090700 | 3058222700 | 57000 | 57200 | 57200 | 56900 | 4627 |
| 601 | 20240613 | 090600 | 2794183700 | 57200 | 57100 | 57200 | 57100 | 2603 |
| 602 | 20240613 | 090500 | 2645509700 | 57100 | 57100 | 57300 | 57100 | 3127 |
| 603 | 20240613 | 090400 | 2466630000 | 57100 | 56800 | 57200 | 56800 | 2487 |
| 604 | 20240613 | 090300 | 2324775400 | 56800 | 57400 | 57600 | 56800 | 12356 |
| 605 | 20240613 | 090200 | 1617404200 | 57300 | 57400 | 57500 | 57200 | 4453 |
| 606 | 20240613 | 090100 | 1362067200 | 57500 | 57500 | 57600 | 56900 | 13672 |
| 607 | 20240613 | 090000 | 578933500 | 57500 | 57400 | 57500 | 57300 | 10020 |