33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 190500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 7255 |
| 3 | 20240612 | 190400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 4 | 20240612 | 190300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 5 | 20240612 | 190200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 6 | 20240612 | 190100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 7 | 20240612 | 190000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 8 | 20240612 | 185900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 9 | 20240612 | 185800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 10 | 20240612 | 185700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 11 | 20240612 | 185600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 12 | 20240612 | 185500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 13 | 20240612 | 185400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 14 | 20240612 | 185300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 15 | 20240612 | 185200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 16 | 20240612 | 185100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 17 | 20240612 | 185000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 18 | 20240612 | 184900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 19 | 20240612 | 184800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 20 | 20240612 | 184700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 21 | 20240612 | 184600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 22 | 20240612 | 184500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 23 | 20240612 | 184400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 24 | 20240612 | 184300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 25 | 20240612 | 184200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 26 | 20240612 | 184100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 27 | 20240612 | 184000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 28 | 20240612 | 183900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 29 | 20240612 | 183800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 30 | 20240612 | 183700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 31 | 20240612 | 183600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 32 | 20240612 | 183500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 7255 |
| 33 | 20240612 | 183400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 34 | 20240612 | 183300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 35 | 20240612 | 183200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 36 | 20240612 | 183100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 37 | 20240612 | 183000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 38 | 20240612 | 182900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 39 | 20240612 | 182800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 40 | 20240612 | 182700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 41 | 20240612 | 182600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 42 | 20240612 | 182500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 43 | 20240612 | 182400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 44 | 20240612 | 182300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 45 | 20240612 | 182200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 46 | 20240612 | 182100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 47 | 20240612 | 182000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 48 | 20240612 | 181900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 49 | 20240612 | 181800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 50 | 20240612 | 181700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 51 | 20240612 | 181600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 52 | 20240612 | 181500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 53 | 20240612 | 181400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 54 | 20240612 | 181300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 55 | 20240612 | 181200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 56 | 20240612 | 181100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 57 | 20240612 | 181000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 58 | 20240612 | 180900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 59 | 20240612 | 180800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 60 | 20240612 | 180700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 61 | 20240612 | 180600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 62 | 20240612 | 180500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 7255 |
| 63 | 20240612 | 180400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 64 | 20240612 | 180300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 65 | 20240612 | 180200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 66 | 20240612 | 180100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 67 | 20240612 | 180000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 68 | 20240612 | 175900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 69 | 20240612 | 175800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 70 | 20240612 | 175700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 71 | 20240612 | 175600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 72 | 20240612 | 175500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 73 | 20240612 | 175400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 74 | 20240612 | 175300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 75 | 20240612 | 175200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 76 | 20240612 | 175100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 77 | 20240612 | 175000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 78 | 20240612 | 174900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 79 | 20240612 | 174800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 80 | 20240612 | 174700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 81 | 20240612 | 174600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 82 | 20240612 | 174500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 83 | 20240612 | 174400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 84 | 20240612 | 174300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 85 | 20240612 | 174200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 86 | 20240612 | 174100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 87 | 20240612 | 174000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 88 | 20240612 | 173900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 89 | 20240612 | 173800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 90 | 20240612 | 173700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 91 | 20240612 | 173600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 92 | 20240612 | 173500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 7255 |
| 93 | 20240612 | 173400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 94 | 20240612 | 173300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 95 | 20240612 | 173200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 96 | 20240612 | 173100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 97 | 20240612 | 173000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 98 | 20240612 | 172900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 99 | 20240612 | 172800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 100 | 20240612 | 172700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 101 | 20240612 | 172600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 102 | 20240612 | 172500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 103 | 20240612 | 172400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 104 | 20240612 | 172300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 105 | 20240612 | 172200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 106 | 20240612 | 172100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 107 | 20240612 | 172000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 108 | 20240612 | 171900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 109 | 20240612 | 171800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 110 | 20240612 | 171700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 111 | 20240612 | 171600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 112 | 20240612 | 171500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 113 | 20240612 | 171400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 114 | 20240612 | 171300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 115 | 20240612 | 171200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 116 | 20240612 | 171100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 117 | 20240612 | 171000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 118 | 20240612 | 170900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 119 | 20240612 | 170800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 120 | 20240612 | 170700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 121 | 20240612 | 170600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 122 | 20240612 | 170500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 7255 |
| 123 | 20240612 | 170400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 124 | 20240612 | 170300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 125 | 20240612 | 170200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 126 | 20240612 | 170100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 127 | 20240612 | 170000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 128 | 20240612 | 165900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 129 | 20240612 | 165800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 130 | 20240612 | 165700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 131 | 20240612 | 165600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 132 | 20240612 | 165500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 133 | 20240612 | 165400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 134 | 20240612 | 165300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 135 | 20240612 | 165200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 136 | 20240612 | 165100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 137 | 20240612 | 165000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 138 | 20240612 | 164900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 139 | 20240612 | 164800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 140 | 20240612 | 164700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 141 | 20240612 | 164600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 142 | 20240612 | 164500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 143 | 20240612 | 164400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 144 | 20240612 | 164300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 145 | 20240612 | 164200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 146 | 20240612 | 164100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 147 | 20240612 | 164000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 148 | 20240612 | 163900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 149 | 20240612 | 163800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 150 | 20240612 | 163700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 151 | 20240612 | 163600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 152 | 20240612 | 163500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 7255 |
| 153 | 20240612 | 163400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 154 | 20240612 | 163300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 155 | 20240612 | 163200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 156 | 20240612 | 163100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 157 | 20240612 | 163000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 158 | 20240612 | 162900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 159 | 20240612 | 162800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 160 | 20240612 | 162700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 161 | 20240612 | 162600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 162 | 20240612 | 162500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 163 | 20240612 | 162400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 164 | 20240612 | 162300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 165 | 20240612 | 162200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 166 | 20240612 | 162100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 167 | 20240612 | 162000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 168 | 20240612 | 161900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 169 | 20240612 | 161800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 170 | 20240612 | 161700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 171 | 20240612 | 161600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 172 | 20240612 | 161500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 173 | 20240612 | 161400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 174 | 20240612 | 161300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 175 | 20240612 | 161200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 176 | 20240612 | 161100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 177 | 20240612 | 161000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 178 | 20240612 | 160900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 179 | 20240612 | 160800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 180 | 20240612 | 160700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 181 | 20240612 | 160600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 182 | 20240612 | 160500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 7255 |
| 183 | 20240612 | 160400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 184 | 20240612 | 160300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 185 | 20240612 | 160200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 186 | 20240612 | 160100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 187 | 20240612 | 160000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 188 | 20240612 | 155900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 189 | 20240612 | 155800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 190 | 20240612 | 155700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 191 | 20240612 | 155600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 192 | 20240612 | 155500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 193 | 20240612 | 155400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 194 | 20240612 | 155300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 195 | 20240612 | 155200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 196 | 20240612 | 155100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 197 | 20240612 | 155000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 198 | 20240612 | 154900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 199 | 20240612 | 154800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 200 | 20240612 | 154700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 201 | 20240612 | 154600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 202 | 20240612 | 154500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 203 | 20240612 | 154400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 204 | 20240612 | 154300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 205 | 20240612 | 154200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 206 | 20240612 | 154100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 207 | 20240612 | 154000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 208 | 20240612 | 153900 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 209 | 20240612 | 153800 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 210 | 20240612 | 153700 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 211 | 20240612 | 153600 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 212 | 20240612 | 153500 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 7255 |
| 213 | 20240612 | 153400 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 214 | 20240612 | 153300 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 215 | 20240612 | 153200 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 216 | 20240612 | 153100 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 217 | 20240612 | 153000 | 54932742500 | 56300 | 56300 | 56300 | 56300 | 7255 |
| 218 | 20240612 | 152900 | 54524286000 | 56400 | 56400 | 56400 | 56400 | 0 |
| 219 | 20240612 | 152800 | 54524286000 | 56400 | 56400 | 56400 | 56400 | 0 |
| 220 | 20240612 | 152700 | 54524286000 | 56400 | 56400 | 56400 | 56400 | 0 |
| 221 | 20240612 | 152600 | 54524286000 | 56400 | 56400 | 56400 | 56400 | 0 |
| 222 | 20240612 | 152500 | 54524286000 | 56400 | 56400 | 56400 | 56400 | 0 |
| 223 | 20240612 | 152400 | 54524286000 | 56400 | 56400 | 56400 | 56400 | 0 |
| 224 | 20240612 | 152300 | 54524286000 | 56400 | 56400 | 56400 | 56400 | 0 |
| 225 | 20240612 | 152200 | 54524286000 | 56400 | 56400 | 56400 | 56400 | 0 |
| 226 | 20240612 | 152100 | 54524286000 | 56400 | 56400 | 56400 | 56400 | 0 |
| 227 | 20240612 | 152000 | 54524286000 | 56400 | 56400 | 56400 | 56400 | 0 |
| 228 | 20240612 | 151900 | 54524286000 | 56400 | 56400 | 56400 | 56300 | 1735 |
| 229 | 20240612 | 151800 | 54426479400 | 56400 | 56300 | 56500 | 56300 | 1640 |
| 230 | 20240612 | 151700 | 54333944700 | 56400 | 56400 | 56500 | 56300 | 1214 |
| 231 | 20240612 | 151600 | 54265505700 | 56400 | 56300 | 56400 | 56300 | 1036 |
| 232 | 20240612 | 151500 | 54207081400 | 56400 | 56400 | 56400 | 56300 | 945 |
| 233 | 20240612 | 151400 | 54153825300 | 56400 | 56400 | 56400 | 56200 | 3124 |
| 234 | 20240612 | 151300 | 53977915300 | 56300 | 56300 | 56400 | 56200 | 1621 |
| 235 | 20240612 | 151200 | 53886654400 | 56300 | 56200 | 56300 | 56200 | 339 |
| 236 | 20240612 | 151100 | 53867574300 | 56300 | 56100 | 56300 | 56100 | 1491 |
| 237 | 20240612 | 151000 | 53783767600 | 56200 | 56100 | 56200 | 56000 | 747 |
| 238 | 20240612 | 150900 | 53741850200 | 56100 | 56000 | 56100 | 56000 | 1589 |
| 239 | 20240612 | 150800 | 53652836400 | 56000 | 56000 | 56100 | 56000 | 713 |
| 240 | 20240612 | 150700 | 53612898200 | 56000 | 56200 | 56200 | 56000 | 698 |
| 241 | 20240612 | 150600 | 53573756800 | 56100 | 56100 | 56200 | 56100 | 686 |
| 242 | 20240612 | 150500 | 53535265900 | 56200 | 56100 | 56200 | 56100 | 829 |
| 243 | 20240612 | 150400 | 53488738000 | 56100 | 56200 | 56200 | 56100 | 749 |
| 244 | 20240612 | 150300 | 53446694500 | 56100 | 56100 | 56200 | 56000 | 134 |
| 245 | 20240612 | 150200 | 53439179400 | 56100 | 56100 | 56200 | 56000 | 1206 |
| 246 | 20240612 | 150100 | 53371520000 | 56200 | 56200 | 56200 | 56100 | 576 |
| 247 | 20240612 | 150000 | 53339177500 | 56200 | 56200 | 56200 | 56100 | 4009 |
| 248 | 20240612 | 145900 | 53113938100 | 56300 | 56400 | 56400 | 56200 | 502 |
| 249 | 20240612 | 145800 | 53085686400 | 56400 | 56400 | 56400 | 56200 | 568 |
| 250 | 20240612 | 145700 | 53053667600 | 56400 | 56400 | 56400 | 56300 | 2469 |
| 251 | 20240612 | 145600 | 52914556100 | 56400 | 56400 | 56400 | 56300 | 1852 |
| 252 | 20240612 | 145500 | 52810112700 | 56400 | 56400 | 56400 | 56300 | 1505 |
| 253 | 20240612 | 145400 | 52725251300 | 56400 | 56400 | 56400 | 56300 | 486 |
| 254 | 20240612 | 145300 | 52697877600 | 56400 | 56300 | 56400 | 56300 | 716 |
| 255 | 20240612 | 145200 | 52657524400 | 56300 | 56300 | 56400 | 56200 | 625 |
| 256 | 20240612 | 145100 | 52622338700 | 56300 | 56300 | 56400 | 56200 | 1175 |
| 257 | 20240612 | 145000 | 52556140600 | 56300 | 56300 | 56400 | 56200 | 2042 |
| 258 | 20240612 | 144900 | 52441235400 | 56400 | 56200 | 56400 | 56200 | 2692 |
| 259 | 20240612 | 144800 | 52289784800 | 56200 | 56200 | 56200 | 56100 | 335 |
| 260 | 20240612 | 144700 | 52270979600 | 56200 | 56200 | 56200 | 56100 | 957 |
| 261 | 20240612 | 144600 | 52217204100 | 56100 | 56000 | 56100 | 56000 | 296 |
| 262 | 20240612 | 144500 | 52200605800 | 56100 | 56100 | 56100 | 56000 | 303 |
| 263 | 20240612 | 144400 | 52183618900 | 56000 | 55900 | 56100 | 55900 | 524 |
| 264 | 20240612 | 144300 | 52154296300 | 56000 | 56100 | 56100 | 55900 | 2093 |
| 265 | 20240612 | 144200 | 52037084100 | 56100 | 56100 | 56200 | 56000 | 675 |
| 266 | 20240612 | 144100 | 51999199500 | 56200 | 56100 | 56200 | 56000 | 199 |
| 267 | 20240612 | 144000 | 51988024700 | 56100 | 56200 | 56200 | 56100 | 629 |
| 268 | 20240612 | 143900 | 51952726100 | 56200 | 56100 | 56200 | 56100 | 300 |
| 269 | 20240612 | 143800 | 51935873200 | 56200 | 56000 | 56200 | 56000 | 366 |
| 270 | 20240612 | 143700 | 51915333300 | 56100 | 56100 | 56100 | 56000 | 123 |
| 271 | 20240612 | 143600 | 51908438200 | 56000 | 56100 | 56200 | 56000 | 497 |
| 272 | 20240612 | 143500 | 51880568300 | 56100 | 56000 | 56200 | 56000 | 472 |
| 273 | 20240612 | 143400 | 51854088100 | 56100 | 56000 | 56100 | 56000 | 248 |
| 274 | 20240612 | 143300 | 51840188500 | 56100 | 56000 | 56100 | 56000 | 343 |
| 275 | 20240612 | 143200 | 51820951800 | 56100 | 56100 | 56100 | 56000 | 231 |
| 276 | 20240612 | 143100 | 51807999000 | 56000 | 55900 | 56200 | 55900 | 530 |
| 277 | 20240612 | 143000 | 51778317400 | 56000 | 55900 | 56000 | 55800 | 804 |
| 278 | 20240612 | 142900 | 51733365500 | 55900 | 56100 | 56200 | 55900 | 1078 |
| 279 | 20240612 | 142800 | 51672930300 | 56100 | 56200 | 56300 | 56100 | 1175 |
| 280 | 20240612 | 142700 | 51606887700 | 56200 | 56200 | 56300 | 56100 | 1778 |
| 281 | 20240612 | 142600 | 51506902000 | 56200 | 56000 | 56300 | 56000 | 3085 |
| 282 | 20240612 | 142500 | 51333660000 | 56100 | 56100 | 56100 | 56000 | 484 |
| 283 | 20240612 | 142400 | 51306536900 | 56000 | 55900 | 56100 | 55900 | 1326 |
| 284 | 20240612 | 142300 | 51232286900 | 55900 | 55900 | 55900 | 55800 | 202 |
| 285 | 20240612 | 142200 | 51221003900 | 55900 | 55900 | 56000 | 55900 | 549 |
| 286 | 20240612 | 142100 | 51190299600 | 55900 | 56000 | 56000 | 55900 | 872 |
| 287 | 20240612 | 142000 | 51141542400 | 56000 | 55900 | 56000 | 55800 | 1056 |
| 288 | 20240612 | 141900 | 51082531800 | 55900 | 56000 | 56000 | 55900 | 393 |
| 289 | 20240612 | 141800 | 51060547200 | 56000 | 55900 | 56000 | 55900 | 745 |
| 290 | 20240612 | 141700 | 51018836000 | 56000 | 55800 | 56000 | 55800 | 1077 |
| 291 | 20240612 | 141600 | 50958682400 | 55800 | 55500 | 55800 | 55500 | 635 |
| 292 | 20240612 | 141500 | 50923333800 | 55600 | 55600 | 55600 | 55500 | 416 |
| 293 | 20240612 | 141400 | 50900223600 | 55500 | 55500 | 55600 | 55500 | 533 |
| 294 | 20240612 | 141300 | 50870632200 | 55500 | 55600 | 55600 | 55500 | 604 |
| 295 | 20240612 | 141200 | 50837068600 | 55600 | 55700 | 55700 | 55600 | 655 |
| 296 | 20240612 | 141100 | 50800634800 | 55700 | 55800 | 55800 | 55600 | 160 |
| 297 | 20240612 | 141000 | 50791721600 | 55700 | 55800 | 55900 | 55600 | 504 |
| 298 | 20240612 | 140900 | 50763599300 | 55900 | 55800 | 55900 | 55700 | 830 |
| 299 | 20240612 | 140800 | 50717331100 | 55800 | 55900 | 56000 | 55700 | 1206 |
| 300 | 20240612 | 140700 | 50650003300 | 55800 | 56000 | 56000 | 55800 | 870 |
| 301 | 20240612 | 140600 | 50601374600 | 55900 | 55900 | 56000 | 55900 | 223 |
| 302 | 20240612 | 140500 | 50588906400 | 56000 | 55900 | 56000 | 55900 | 405 |
| 303 | 20240612 | 140400 | 50566238500 | 56000 | 55900 | 56000 | 55900 | 210 |
| 304 | 20240612 | 140300 | 50554496900 | 56000 | 56100 | 56100 | 55900 | 410 |
| 305 | 20240612 | 140200 | 50531544100 | 56100 | 56100 | 56100 | 56000 | 353 |
| 306 | 20240612 | 140100 | 50511762400 | 56000 | 56000 | 56100 | 56000 | 1456 |
| 307 | 20240612 | 140000 | 50430216400 | 56000 | 56100 | 56100 | 56000 | 1180 |
| 308 | 20240612 | 135900 | 50364067800 | 56200 | 56200 | 56200 | 56100 | 906 |
| 309 | 20240612 | 135800 | 50313228500 | 56100 | 56100 | 56200 | 56000 | 287 |
| 310 | 20240612 | 135700 | 50297121800 | 56000 | 56100 | 56200 | 56000 | 387 |
| 311 | 20240612 | 135600 | 50275407300 | 56100 | 56000 | 56100 | 56000 | 495 |
| 312 | 20240612 | 135500 | 50247649500 | 56100 | 56200 | 56200 | 56000 | 311 |
| 313 | 20240612 | 135400 | 50230201400 | 56100 | 56100 | 56200 | 56000 | 617 |
| 314 | 20240612 | 135300 | 50195587800 | 56200 | 56100 | 56200 | 56100 | 404 |
| 315 | 20240612 | 135200 | 50172912100 | 56100 | 56000 | 56200 | 56000 | 556 |
| 316 | 20240612 | 135100 | 50141707300 | 56000 | 56000 | 56200 | 56000 | 2432 |
| 317 | 20240612 | 135000 | 50005149700 | 56000 | 56100 | 56200 | 55900 | 708 |
| 318 | 20240612 | 134900 | 49965457900 | 56200 | 56300 | 56300 | 56100 | 2991 |
| 319 | 20240612 | 134800 | 49797331800 | 56300 | 56200 | 56400 | 56100 | 1560 |
| 320 | 20240612 | 134700 | 49709535200 | 56100 | 56300 | 56400 | 55900 | 5846 |
| 321 | 20240612 | 134600 | 49381444300 | 56200 | 56200 | 56500 | 56200 | 3146 |
| 322 | 20240612 | 134500 | 49204100200 | 56300 | 56300 | 56300 | 56200 | 2764 |
| 323 | 20240612 | 134400 | 49048542300 | 56300 | 56200 | 56300 | 56100 | 2783 |
| 324 | 20240612 | 134300 | 48892011200 | 56100 | 56200 | 56200 | 56100 | 1835 |
| 325 | 20240612 | 134200 | 48788919500 | 56200 | 56200 | 56200 | 56100 | 1972 |
| 326 | 20240612 | 134100 | 48678111900 | 56200 | 56200 | 56200 | 56100 | 835 |
| 327 | 20240612 | 134000 | 48631199600 | 56100 | 56200 | 56200 | 56100 | 1727 |
| 328 | 20240612 | 133900 | 48534278100 | 56200 | 56100 | 56200 | 56000 | 1988 |
| 329 | 20240612 | 133800 | 48422749200 | 56100 | 56000 | 56100 | 56000 | 1782 |
| 330 | 20240612 | 133700 | 48322846200 | 56000 | 56000 | 56100 | 55900 | 4275 |
| 331 | 20240612 | 133600 | 48083446000 | 55900 | 55900 | 56000 | 55800 | 1571 |
| 332 | 20240612 | 133500 | 47995613000 | 55800 | 55800 | 55900 | 55700 | 1814 |
| 333 | 20240612 | 133400 | 47894397400 | 55700 | 55600 | 55800 | 55600 | 2001 |
| 334 | 20240612 | 133300 | 47782926800 | 55600 | 55400 | 55700 | 55400 | 2199 |
| 335 | 20240612 | 133200 | 47660880000 | 55400 | 55300 | 55400 | 55300 | 410 |
| 336 | 20240612 | 133100 | 47638199700 | 55400 | 55400 | 55400 | 55300 | 293 |
| 337 | 20240612 | 133000 | 47621977200 | 55300 | 55400 | 55400 | 55300 | 537 |
| 338 | 20240612 | 132900 | 47592240300 | 55400 | 55400 | 55400 | 55300 | 975 |
| 339 | 20240612 | 132800 | 47538316800 | 55400 | 55400 | 55400 | 55300 | 279 |
| 340 | 20240612 | 132700 | 47522865900 | 55300 | 55100 | 55300 | 55100 | 796 |
| 341 | 20240612 | 132600 | 47478893100 | 55200 | 55200 | 55200 | 55100 | 148 |
| 342 | 20240612 | 132500 | 47470732400 | 55200 | 55200 | 55200 | 55100 | 305 |
| 343 | 20240612 | 132400 | 47453907800 | 55100 | 55200 | 55200 | 55100 | 380 |
| 344 | 20240612 | 132300 | 47432969300 | 55100 | 55100 | 55200 | 55100 | 1000 |
| 345 | 20240612 | 132200 | 47377868600 | 55100 | 55100 | 55200 | 55100 | 452 |
| 346 | 20240612 | 132100 | 47352963100 | 55100 | 55100 | 55200 | 55100 | 381 |
| 347 | 20240612 | 132000 | 47331969800 | 55100 | 55200 | 55200 | 55100 | 670 |
| 348 | 20240612 | 131900 | 47295051100 | 55200 | 55100 | 55200 | 55100 | 402 |
| 349 | 20240612 | 131800 | 47272897800 | 55200 | 55100 | 55200 | 55100 | 189 |
| 350 | 20240612 | 131700 | 47262483400 | 55100 | 55200 | 55200 | 55100 | 1120 |
| 351 | 20240612 | 131600 | 47200688400 | 55200 | 55200 | 55300 | 55200 | 81 |
| 352 | 20240612 | 131500 | 47196216700 | 55200 | 55300 | 55300 | 55200 | 1858 |
| 353 | 20240612 | 131400 | 47093471100 | 55300 | 55300 | 55400 | 55300 | 188 |
| 354 | 20240612 | 131300 | 47083071700 | 55300 | 55300 | 55400 | 55300 | 156 |
| 355 | 20240612 | 131200 | 47074437800 | 55300 | 55400 | 55400 | 55300 | 221 |
| 356 | 20240612 | 131100 | 47062203100 | 55400 | 55400 | 55400 | 55300 | 126 |
| 357 | 20240612 | 131000 | 47055228200 | 55300 | 55400 | 55500 | 55300 | 1021 |
| 358 | 20240612 | 130900 | 46998677700 | 55400 | 55500 | 55500 | 55300 | 746 |
| 359 | 20240612 | 130800 | 46957351800 | 55400 | 55400 | 55500 | 55300 | 1166 |
| 360 | 20240612 | 130700 | 46892798800 | 55300 | 55300 | 55400 | 55300 | 473 |
| 361 | 20240612 | 130600 | 46866639100 | 55300 | 55500 | 55500 | 55300 | 2907 |
| 362 | 20240612 | 130500 | 46705596600 | 55500 | 55500 | 55500 | 55400 | 2124 |
| 363 | 20240612 | 130400 | 46587764600 | 55500 | 55400 | 55500 | 55400 | 1520 |
| 364 | 20240612 | 130300 | 46503406700 | 55400 | 55400 | 55500 | 55400 | 928 |
| 365 | 20240612 | 130200 | 46451915100 | 55500 | 55500 | 55500 | 55400 | 658 |
| 366 | 20240612 | 130100 | 46415447100 | 55500 | 55500 | 55500 | 55400 | 275 |
| 367 | 20240612 | 130000 | 46400190500 | 55500 | 55400 | 55500 | 55400 | 309 |
| 368 | 20240612 | 125900 | 46383052600 | 55400 | 55300 | 55400 | 55300 | 837 |
| 369 | 20240612 | 125800 | 46336684100 | 55400 | 55300 | 55400 | 55300 | 281 |
| 370 | 20240612 | 125700 | 46321143200 | 55300 | 55300 | 55400 | 55300 | 70 |
| 371 | 20240612 | 125600 | 46317269500 | 55300 | 55300 | 55400 | 55000 | 1924 |
| 372 | 20240612 | 125500 | 46211150400 | 55400 | 55400 | 55500 | 55300 | 3127 |
| 373 | 20240612 | 125400 | 46037973300 | 55400 | 55400 | 55500 | 55400 | 372 |
| 374 | 20240612 | 125300 | 46017355900 | 55500 | 55500 | 55500 | 55400 | 143 |
| 375 | 20240612 | 125200 | 46009426000 | 55500 | 55400 | 55500 | 55400 | 309 |
| 376 | 20240612 | 125100 | 45992290000 | 55400 | 55400 | 55500 | 55400 | 312 |
| 377 | 20240612 | 125000 | 45974991200 | 55400 | 55400 | 55500 | 55300 | 476 |
| 378 | 20240612 | 124900 | 45948610800 | 55300 | 55500 | 55500 | 55300 | 1357 |
| 379 | 20240612 | 124800 | 45873414300 | 55400 | 55300 | 55500 | 55300 | 684 |
| 380 | 20240612 | 124700 | 45835524200 | 55300 | 55300 | 55400 | 55200 | 351 |
| 381 | 20240612 | 124600 | 45816113200 | 55300 | 55200 | 55400 | 55200 | 850 |
| 382 | 20240612 | 124500 | 45769130300 | 55200 | 55300 | 55300 | 55200 | 615 |
| 383 | 20240612 | 124400 | 45735159500 | 55300 | 55100 | 55300 | 55100 | 743 |
| 384 | 20240612 | 124300 | 45694155500 | 55100 | 55100 | 55200 | 55100 | 457 |
| 385 | 20240612 | 124200 | 45668972300 | 55200 | 55100 | 55200 | 55100 | 223 |
| 386 | 20240612 | 124100 | 45656675200 | 55200 | 55100 | 55200 | 55000 | 1291 |
| 387 | 20240612 | 124000 | 45585542600 | 55100 | 55100 | 55200 | 55100 | 911 |
| 388 | 20240612 | 123900 | 45535269600 | 55200 | 55100 | 55200 | 55100 | 408 |
| 389 | 20240612 | 123800 | 45512780000 | 55200 | 55100 | 55200 | 55100 | 597 |
| 390 | 20240612 | 123700 | 45479883000 | 55100 | 55100 | 55200 | 55100 | 426 |
| 391 | 20240612 | 123600 | 45456408700 | 55100 | 55000 | 55200 | 55000 | 428 |
| 392 | 20240612 | 123500 | 45432829400 | 55100 | 55000 | 55100 | 55000 | 425 |
| 393 | 20240612 | 123400 | 45409451100 | 55100 | 55000 | 55100 | 55000 | 293 |
| 394 | 20240612 | 123300 | 45393310400 | 55100 | 55000 | 55100 | 55000 | 207 |
| 395 | 20240612 | 123200 | 45381907700 | 55000 | 55000 | 55100 | 55000 | 320 |
| 396 | 20240612 | 123100 | 45364306200 | 55000 | 55000 | 55100 | 54900 | 1164 |
| 397 | 20240612 | 123000 | 45300268800 | 55100 | 55100 | 55100 | 55000 | 270 |
| 398 | 20240612 | 122900 | 45285402100 | 55000 | 55100 | 55100 | 55000 | 268 |
| 399 | 20240612 | 122800 | 45270660800 | 55000 | 55100 | 55100 | 55000 | 327 |
| 400 | 20240612 | 122700 | 45252663600 | 55000 | 55000 | 55100 | 55000 | 403 |
| 401 | 20240612 | 122600 | 45230497500 | 55000 | 55100 | 55100 | 55000 | 590 |
| 402 | 20240612 | 122500 | 45198021500 | 55100 | 55000 | 55100 | 55000 | 237 |
| 403 | 20240612 | 122400 | 45184977100 | 55100 | 55000 | 55100 | 55000 | 200 |
| 404 | 20240612 | 122300 | 45173964600 | 55100 | 55000 | 55100 | 55000 | 207 |
| 405 | 20240612 | 122200 | 45162578300 | 55100 | 55100 | 55200 | 55000 | 698 |
| 406 | 20240612 | 122100 | 45124118600 | 55200 | 55300 | 55300 | 55100 | 721 |
| 407 | 20240612 | 122000 | 45084306500 | 55200 | 55000 | 55300 | 55000 | 1434 |
| 408 | 20240612 | 121900 | 45005181700 | 55000 | 55100 | 55100 | 55000 | 307 |
| 409 | 20240612 | 121800 | 44988271700 | 55100 | 55000 | 55100 | 54900 | 788 |
| 410 | 20240612 | 121700 | 44944910700 | 55000 | 54900 | 55000 | 54900 | 734 |
| 411 | 20240612 | 121600 | 44904550800 | 55000 | 54800 | 55000 | 54800 | 625 |
| 412 | 20240612 | 121500 | 44870222700 | 54900 | 54800 | 54900 | 54700 | 362 |
| 413 | 20240612 | 121400 | 44850385000 | 54700 | 54700 | 54800 | 54700 | 220 |
| 414 | 20240612 | 121300 | 44838349900 | 54700 | 54700 | 54700 | 54600 | 142 |
| 415 | 20240612 | 121200 | 44830584600 | 54600 | 54600 | 54700 | 54600 | 301 |
| 416 | 20240612 | 121100 | 44814144800 | 54600 | 54600 | 54700 | 54600 | 521 |
| 417 | 20240612 | 121000 | 44785673700 | 54700 | 54600 | 54700 | 54600 | 360 |
| 418 | 20240612 | 120900 | 44766008700 | 54600 | 54500 | 54600 | 54500 | 343 |
| 419 | 20240612 | 120800 | 44747299000 | 54600 | 54400 | 54600 | 54400 | 1711 |
| 420 | 20240612 | 120700 | 44654080700 | 54400 | 54300 | 54500 | 54300 | 917 |
| 421 | 20240612 | 120600 | 44604224200 | 54300 | 54500 | 54500 | 54300 | 1780 |
| 422 | 20240612 | 120500 | 44507532900 | 54500 | 54400 | 54500 | 54400 | 669 |
| 423 | 20240612 | 120400 | 44471137000 | 54400 | 54400 | 54500 | 54300 | 629 |
| 424 | 20240612 | 120300 | 44436939300 | 54400 | 54500 | 54500 | 54400 | 1969 |
| 425 | 20240612 | 120200 | 44329795600 | 54500 | 54600 | 54600 | 54500 | 2264 |
| 426 | 20240612 | 120100 | 44206401300 | 54500 | 54600 | 54600 | 54500 | 867 |
| 427 | 20240612 | 120000 | 44159121400 | 54600 | 54600 | 54700 | 54500 | 1041 |
| 428 | 20240612 | 115900 | 44102280800 | 54600 | 54600 | 54700 | 54600 | 1296 |
| 429 | 20240612 | 115800 | 44031517100 | 54600 | 54700 | 54800 | 54600 | 666 |
| 430 | 20240612 | 115700 | 43995087600 | 54700 | 54600 | 54800 | 54600 | 1631 |
| 431 | 20240612 | 115600 | 43905927700 | 54600 | 54700 | 54700 | 54600 | 605 |
| 432 | 20240612 | 115500 | 43872888900 | 54700 | 54600 | 54700 | 54600 | 648 |
| 433 | 20240612 | 115400 | 43837503100 | 54600 | 54700 | 54800 | 54600 | 1070 |
| 434 | 20240612 | 115300 | 43779006500 | 54700 | 54700 | 54800 | 54600 | 242 |
| 435 | 20240612 | 115200 | 43765766300 | 54600 | 54700 | 54800 | 54600 | 1023 |
| 436 | 20240612 | 115100 | 43709827000 | 54700 | 54700 | 54900 | 54700 | 494 |
| 437 | 20240612 | 115000 | 43682783500 | 54700 | 54800 | 54800 | 54700 | 203 |
| 438 | 20240612 | 114900 | 43671667200 | 54800 | 54700 | 54800 | 54600 | 1035 |
| 439 | 20240612 | 114800 | 43615059500 | 54700 | 54700 | 54800 | 54700 | 341 |
| 440 | 20240612 | 114700 | 43596402200 | 54600 | 54600 | 54800 | 54600 | 2002 |
| 441 | 20240612 | 114600 | 43487031900 | 54600 | 54700 | 54800 | 54600 | 841 |
| 442 | 20240612 | 114500 | 43441080200 | 54800 | 54700 | 54800 | 54700 | 713 |
| 443 | 20240612 | 114400 | 43402076800 | 54700 | 54900 | 54900 | 54700 | 684 |
| 444 | 20240612 | 114300 | 43364594900 | 54800 | 54900 | 55000 | 54800 | 1275 |
| 445 | 20240612 | 114200 | 43294633700 | 55000 | 54900 | 55000 | 54900 | 286 |
| 446 | 20240612 | 114100 | 43278927200 | 54900 | 54900 | 55000 | 54900 | 293 |
| 447 | 20240612 | 114000 | 43262828500 | 55000 | 55000 | 55000 | 54900 | 357 |
| 448 | 20240612 | 113900 | 43243222800 | 55000 | 54900 | 55000 | 54900 | 523 |
| 449 | 20240612 | 113800 | 43214486000 | 54900 | 55000 | 55100 | 54900 | 1705 |
| 450 | 20240612 | 113700 | 43120724100 | 55000 | 55200 | 55200 | 54900 | 2305 |
| 451 | 20240612 | 113600 | 42993748900 | 55200 | 55100 | 55200 | 55000 | 521 |
| 452 | 20240612 | 113500 | 42965039300 | 55000 | 55000 | 55100 | 54900 | 1639 |
| 453 | 20240612 | 113400 | 42874869900 | 55000 | 55000 | 55000 | 54900 | 899 |
| 454 | 20240612 | 113300 | 42825485700 | 55000 | 54800 | 55000 | 54800 | 708 |
| 455 | 20240612 | 113200 | 42786613200 | 54800 | 54600 | 54900 | 54600 | 1182 |
| 456 | 20240612 | 113100 | 42721892200 | 54600 | 54500 | 54800 | 54500 | 2302 |
| 457 | 20240612 | 113000 | 42596088900 | 54500 | 54500 | 54700 | 54400 | 1288 |
| 458 | 20240612 | 112900 | 42525789500 | 54600 | 54500 | 54600 | 54200 | 8010 |
| 459 | 20240612 | 112800 | 42090425500 | 54500 | 54500 | 54700 | 54500 | 1938 |
| 460 | 20240612 | 112700 | 41984699500 | 54600 | 54600 | 54600 | 54400 | 6191 |
| 461 | 20240612 | 112600 | 41647448300 | 54500 | 54600 | 54700 | 54500 | 3290 |
| 462 | 20240612 | 112500 | 41468043700 | 54700 | 54700 | 54800 | 54500 | 4796 |
| 463 | 20240612 | 112400 | 41206079000 | 54700 | 54900 | 55000 | 54600 | 4449 |
| 464 | 20240612 | 112300 | 40962633900 | 54800 | 54900 | 55000 | 54700 | 6414 |
| 465 | 20240612 | 112200 | 40610946000 | 55000 | 55100 | 55100 | 54900 | 6893 |
| 466 | 20240612 | 112100 | 40231797600 | 55100 | 55100 | 55200 | 55100 | 1215 |
| 467 | 20240612 | 112000 | 40164846800 | 55100 | 55200 | 55300 | 55100 | 843 |
| 468 | 20240612 | 111900 | 40118336800 | 55200 | 55300 | 55300 | 55200 | 892 |
| 469 | 20240612 | 111800 | 40069047600 | 55400 | 55200 | 55400 | 55200 | 1281 |
| 470 | 20240612 | 111700 | 39998226500 | 55200 | 55300 | 55300 | 55200 | 1104 |
| 471 | 20240612 | 111600 | 39937218900 | 55300 | 55200 | 55300 | 55100 | 908 |
| 472 | 20240612 | 111500 | 39887147200 | 55200 | 55100 | 55200 | 55100 | 3290 |
| 473 | 20240612 | 111400 | 39705863200 | 55100 | 55100 | 55300 | 55100 | 1751 |
| 474 | 20240612 | 111300 | 39609375700 | 55100 | 55300 | 55300 | 55100 | 4951 |
| 475 | 20240612 | 111200 | 39336229000 | 55300 | 55300 | 55400 | 55200 | 1255 |
| 476 | 20240612 | 111100 | 39266836200 | 55300 | 55400 | 55400 | 55300 | 2172 |
| 477 | 20240612 | 111000 | 39146711700 | 55400 | 55400 | 55500 | 55300 | 655 |
| 478 | 20240612 | 110900 | 39110459000 | 55300 | 55400 | 55400 | 55300 | 2072 |
| 479 | 20240612 | 110800 | 38995692500 | 55400 | 55600 | 55600 | 55400 | 1603 |
| 480 | 20240612 | 110700 | 38906636800 | 55500 | 55600 | 55600 | 55500 | 105 |
| 481 | 20240612 | 110600 | 38900809200 | 55500 | 55500 | 55700 | 55500 | 1004 |
| 482 | 20240612 | 110500 | 38844990500 | 55500 | 55500 | 55600 | 55400 | 622 |
| 483 | 20240612 | 110400 | 38810475100 | 55500 | 55800 | 55800 | 55500 | 341 |
| 484 | 20240612 | 110300 | 38791532800 | 55800 | 55400 | 55800 | 55400 | 1958 |
| 485 | 20240612 | 110200 | 38682836700 | 55500 | 55400 | 55500 | 55400 | 314 |
| 486 | 20240612 | 110100 | 38665417800 | 55500 | 55400 | 55500 | 55400 | 388 |
| 487 | 20240612 | 110000 | 38643906400 | 55400 | 55600 | 55600 | 55400 | 445 |
| 488 | 20240612 | 105900 | 38619231800 | 55500 | 55400 | 55500 | 55400 | 749 |
| 489 | 20240612 | 105800 | 38577669700 | 55400 | 55500 | 55500 | 55400 | 503 |
| 490 | 20240612 | 105700 | 38549790800 | 55500 | 55600 | 55600 | 55400 | 2358 |
| 491 | 20240612 | 105600 | 38419003400 | 55600 | 55500 | 55700 | 55500 | 1084 |
| 492 | 20240612 | 105500 | 38358753200 | 55600 | 55500 | 55600 | 55500 | 2972 |
| 493 | 20240612 | 105400 | 38193672100 | 55500 | 55600 | 55600 | 55400 | 518 |
| 494 | 20240612 | 105300 | 38164917400 | 55600 | 55500 | 55600 | 55500 | 556 |
| 495 | 20240612 | 105200 | 38134043400 | 55500 | 55600 | 55600 | 55400 | 1068 |
| 496 | 20240612 | 105100 | 38074767200 | 55600 | 55700 | 55700 | 55500 | 252 |
| 497 | 20240612 | 105000 | 38060758300 | 55700 | 55600 | 55800 | 55500 | 1191 |
| 498 | 20240612 | 104900 | 37994539200 | 55500 | 55200 | 55500 | 55200 | 2728 |
| 499 | 20240612 | 104800 | 37843796400 | 55200 | 55300 | 55400 | 55200 | 1260 |
| 500 | 20240612 | 104700 | 37774097000 | 55300 | 55400 | 55400 | 55200 | 2062 |
| 501 | 20240612 | 104600 | 37660052700 | 55400 | 55400 | 55600 | 55400 | 339 |
| 502 | 20240612 | 104500 | 37641243100 | 55400 | 55400 | 55600 | 55300 | 1720 |
| 503 | 20240612 | 104400 | 37546055900 | 55300 | 55500 | 55600 | 55300 | 1165 |
| 504 | 20240612 | 104300 | 37481462300 | 55600 | 55600 | 55600 | 55400 | 593 |
| 505 | 20240612 | 104200 | 37448547400 | 55600 | 55500 | 55600 | 55500 | 500 |
| 506 | 20240612 | 104100 | 37420795500 | 55500 | 55400 | 55500 | 55400 | 942 |
| 507 | 20240612 | 104000 | 37368553100 | 55400 | 55300 | 55500 | 55300 | 400 |
| 508 | 20240612 | 103900 | 37346389000 | 55300 | 55400 | 55500 | 55200 | 1654 |
| 509 | 20240612 | 103800 | 37254860900 | 55400 | 55400 | 55500 | 55300 | 1776 |
| 510 | 20240612 | 103700 | 37156542700 | 55400 | 55500 | 55500 | 55300 | 714 |
| 511 | 20240612 | 103600 | 37117015000 | 55500 | 55800 | 55900 | 55200 | 4502 |
| 512 | 20240612 | 103500 | 36867175400 | 55700 | 55900 | 56000 | 55700 | 4953 |
| 513 | 20240612 | 103400 | 36590378400 | 55900 | 55600 | 55900 | 55600 | 1228 |
| 514 | 20240612 | 103300 | 36521870100 | 55600 | 55600 | 55800 | 55500 | 1705 |
| 515 | 20240612 | 103200 | 36427024700 | 55500 | 55500 | 55700 | 55500 | 1819 |
| 516 | 20240612 | 103100 | 36325985600 | 55500 | 55100 | 55500 | 55100 | 2352 |
| 517 | 20240612 | 103000 | 36195953800 | 55300 | 55300 | 55300 | 55100 | 3254 |
| 518 | 20240612 | 102900 | 36016323800 | 55100 | 55100 | 55300 | 55000 | 7780 |
| 519 | 20240612 | 102800 | 35588190200 | 55100 | 55400 | 55500 | 55100 | 7983 |
| 520 | 20240612 | 102700 | 35147180000 | 55400 | 55500 | 55600 | 55400 | 2172 |
| 521 | 20240612 | 102600 | 35026598100 | 55500 | 55600 | 55600 | 55500 | 1613 |
| 522 | 20240612 | 102500 | 34937048200 | 55600 | 55600 | 55700 | 55500 | 2795 |
| 523 | 20240612 | 102400 | 34781549200 | 55600 | 55600 | 55700 | 55500 | 902 |
| 524 | 20240612 | 102300 | 34731389900 | 55600 | 55600 | 55800 | 55400 | 5940 |
| 525 | 20240612 | 102200 | 34401596700 | 55600 | 55600 | 55800 | 55400 | 6018 |
| 526 | 20240612 | 102100 | 34067398400 | 55600 | 55800 | 55900 | 55500 | 7364 |
| 527 | 20240612 | 102000 | 33657477000 | 55900 | 56000 | 56000 | 55700 | 7199 |
| 528 | 20240612 | 101900 | 33255529700 | 55900 | 56100 | 56100 | 55900 | 1913 |
| 529 | 20240612 | 101800 | 33148408500 | 56000 | 56100 | 56200 | 56000 | 2275 |
| 530 | 20240612 | 101700 | 33020920000 | 56100 | 56100 | 56200 | 56100 | 1060 |
| 531 | 20240612 | 101600 | 32961449400 | 56100 | 56100 | 56200 | 56100 | 1944 |
| 532 | 20240612 | 101500 | 32852340500 | 56100 | 56100 | 56200 | 56100 | 669 |
| 533 | 20240612 | 101400 | 32814770500 | 56100 | 56200 | 56300 | 56100 | 1931 |
| 534 | 20240612 | 101300 | 32706292000 | 56200 | 56200 | 56200 | 56100 | 1404 |
| 535 | 20240612 | 101200 | 32627461400 | 56200 | 56100 | 56300 | 56000 | 2121 |
| 536 | 20240612 | 101100 | 32508354600 | 56100 | 56100 | 56200 | 55900 | 1718 |
| 537 | 20240612 | 101000 | 32412112500 | 56200 | 56200 | 56200 | 55900 | 6386 |
| 538 | 20240612 | 100900 | 32054227900 | 56200 | 56100 | 56300 | 56000 | 1358 |
| 539 | 20240612 | 100800 | 31978026300 | 56000 | 56100 | 56300 | 55800 | 7027 |
| 540 | 20240612 | 100700 | 31584450300 | 56100 | 56200 | 56400 | 56000 | 3292 |
| 541 | 20240612 | 100600 | 31399480000 | 56200 | 56000 | 56200 | 55900 | 9926 |
| 542 | 20240612 | 100500 | 30843374700 | 56000 | 56100 | 56200 | 56000 | 3863 |
| 543 | 20240612 | 100400 | 30626685300 | 56100 | 56200 | 56300 | 56100 | 2885 |
| 544 | 20240612 | 100300 | 30464492800 | 56300 | 56100 | 56400 | 56100 | 2041 |
| 545 | 20240612 | 100200 | 30349701300 | 56100 | 56300 | 56400 | 56100 | 3117 |
| 546 | 20240612 | 100100 | 30174534600 | 56300 | 56300 | 56500 | 56200 | 3936 |
| 547 | 20240612 | 100000 | 29953041000 | 56300 | 56700 | 56900 | 56200 | 6921 |
| 548 | 20240612 | 095900 | 29562740800 | 56400 | 56500 | 56800 | 56300 | 4872 |
| 549 | 20240612 | 095800 | 29287353700 | 56400 | 56600 | 56600 | 56300 | 9831 |
| 550 | 20240612 | 095700 | 28732933900 | 56500 | 56600 | 56900 | 56500 | 4441 |
| 551 | 20240612 | 095600 | 28481564400 | 56500 | 56700 | 56800 | 56500 | 3894 |
| 552 | 20240612 | 095500 | 28260989500 | 56800 | 57200 | 57200 | 56800 | 5459 |
| 553 | 20240612 | 095400 | 27950383000 | 57100 | 57400 | 57400 | 57100 | 1063 |
| 554 | 20240612 | 095300 | 27889561600 | 57200 | 57100 | 57400 | 57000 | 1800 |
| 555 | 20240612 | 095200 | 27786653800 | 57100 | 56900 | 57200 | 56800 | 1342 |
| 556 | 20240612 | 095100 | 27710103700 | 56900 | 56800 | 56900 | 56700 | 5337 |
| 557 | 20240612 | 095000 | 27406773100 | 56800 | 56800 | 56900 | 56800 | 1319 |
| 558 | 20240612 | 094900 | 27331786000 | 56900 | 57000 | 57000 | 56800 | 1721 |
| 559 | 20240612 | 094800 | 27233849800 | 57000 | 57200 | 57200 | 56900 | 1363 |
| 560 | 20240612 | 094700 | 27156113500 | 57200 | 57000 | 57400 | 57000 | 1604 |
| 561 | 20240612 | 094600 | 27064277400 | 57000 | 56800 | 57200 | 56700 | 5537 |
| 562 | 20240612 | 094500 | 26749038700 | 56700 | 56900 | 56900 | 56700 | 2528 |
| 563 | 20240612 | 094400 | 26605503200 | 56800 | 56800 | 56900 | 56700 | 1222 |
| 564 | 20240612 | 094300 | 26536098500 | 56700 | 57000 | 57000 | 56700 | 2846 |
| 565 | 20240612 | 094200 | 26374167600 | 57000 | 56700 | 57000 | 56700 | 4856 |
| 566 | 20240612 | 094100 | 26098075300 | 56700 | 56900 | 56900 | 56700 | 3192 |
| 567 | 20240612 | 094000 | 25916773400 | 56900 | 57100 | 57200 | 56900 | 3493 |
| 568 | 20240612 | 093900 | 25717743100 | 57100 | 57200 | 57200 | 57100 | 1457 |
| 569 | 20240612 | 093800 | 25634426600 | 57200 | 57100 | 57300 | 56900 | 7721 |
| 570 | 20240612 | 093700 | 25193795800 | 57200 | 57200 | 57300 | 57100 | 3339 |
| 571 | 20240612 | 093600 | 25002975800 | 57100 | 57300 | 57300 | 57100 | 2639 |
| 572 | 20240612 | 093500 | 24851945000 | 57300 | 57500 | 57500 | 57300 | 5198 |
| 573 | 20240612 | 093400 | 24553758100 | 57500 | 57600 | 57800 | 57500 | 5122 |
| 574 | 20240612 | 093300 | 24258789400 | 57500 | 57800 | 57900 | 57500 | 4180 |
| 575 | 20240612 | 093200 | 24017961900 | 57900 | 57700 | 58000 | 57500 | 4794 |
| 576 | 20240612 | 093100 | 23740926800 | 57600 | 57700 | 57900 | 57600 | 2711 |
| 577 | 20240612 | 093000 | 23584317000 | 57700 | 57900 | 58000 | 57400 | 6982 |
| 578 | 20240612 | 092900 | 23181423800 | 57900 | 57600 | 58000 | 57600 | 2516 |
| 579 | 20240612 | 092800 | 23035892300 | 57600 | 57600 | 57800 | 57000 | 9026 |
| 580 | 20240612 | 092700 | 22517987200 | 57500 | 57900 | 58100 | 57400 | 6535 |
| 581 | 20240612 | 092600 | 22140806000 | 57800 | 58100 | 58300 | 57800 | 8809 |
| 582 | 20240612 | 092500 | 21629883600 | 58200 | 58800 | 58900 | 58100 | 22133 |
| 583 | 20240612 | 092400 | 20332443000 | 58700 | 58200 | 58800 | 58200 | 29872 |
| 584 | 20240612 | 092300 | 18585152800 | 58200 | 58100 | 58300 | 58000 | 20831 |
| 585 | 20240612 | 092200 | 17372964700 | 58100 | 57800 | 58100 | 57700 | 18940 |
| 586 | 20240612 | 092100 | 16274997000 | 57800 | 57800 | 57900 | 57700 | 4095 |
| 587 | 20240612 | 092000 | 16038418600 | 57800 | 57600 | 57900 | 57500 | 14127 |
| 588 | 20240612 | 091900 | 15222742600 | 57600 | 57400 | 57600 | 57200 | 3393 |
| 589 | 20240612 | 091800 | 15027955900 | 57400 | 57500 | 57700 | 57300 | 5929 |
| 590 | 20240612 | 091700 | 14686628400 | 57600 | 57300 | 57600 | 57300 | 7433 |
| 591 | 20240612 | 091600 | 14259410300 | 57300 | 57400 | 57500 | 57200 | 5677 |
| 592 | 20240612 | 091500 | 13933898800 | 57400 | 57000 | 57600 | 57000 | 8574 |
| 593 | 20240612 | 091400 | 13442230600 | 57000 | 56800 | 57300 | 56800 | 5965 |
| 594 | 20240612 | 091300 | 13101615800 | 56800 | 56500 | 57000 | 56200 | 6350 |
| 595 | 20240612 | 091200 | 12742327600 | 56400 | 56600 | 56700 | 56100 | 10174 |
| 596 | 20240612 | 091100 | 12169384700 | 56600 | 56800 | 56900 | 56200 | 10694 |
| 597 | 20240612 | 091000 | 11565416100 | 56800 | 56700 | 57100 | 56400 | 12134 |
| 598 | 20240612 | 090900 | 10877258500 | 56700 | 57200 | 57200 | 56600 | 12910 |
| 599 | 20240612 | 090800 | 10142783700 | 57100 | 57400 | 57400 | 57000 | 8685 |
| 600 | 20240612 | 090700 | 9646106000 | 57300 | 57900 | 58000 | 57200 | 7923 |
| 601 | 20240612 | 090600 | 9189734800 | 57700 | 57800 | 58100 | 57600 | 13701 |
| 602 | 20240612 | 090500 | 8395998300 | 57700 | 57700 | 58000 | 57300 | 11513 |
| 603 | 20240612 | 090400 | 7732913700 | 57600 | 58000 | 58200 | 56800 | 21977 |
| 604 | 20240612 | 090300 | 6465739100 | 57800 | 57500 | 58300 | 57500 | 38097 |
| 605 | 20240612 | 090200 | 4257643900 | 57600 | 56800 | 57600 | 56700 | 17212 |
| 606 | 20240612 | 090100 | 3272757900 | 57000 | 56800 | 57000 | 56500 | 25796 |
| 607 | 20240612 | 090000 | 1809257200 | 56800 | 57000 | 57100 | 56500 | 31744 |