31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 184000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 1796 |
| 3 | 20240604 | 183900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 4 | 20240604 | 183800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 5 | 20240604 | 183700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 6 | 20240604 | 183600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 7 | 20240604 | 183500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 8 | 20240604 | 183400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 9 | 20240604 | 183300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 10 | 20240604 | 183200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 11 | 20240604 | 183100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 12 | 20240604 | 183000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 13 | 20240604 | 182900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 14 | 20240604 | 182800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 15 | 20240604 | 182700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 16 | 20240604 | 182600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 17 | 20240604 | 182500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 18 | 20240604 | 182400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 19 | 20240604 | 182300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 20 | 20240604 | 182200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 21 | 20240604 | 182100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 22 | 20240604 | 182000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 23 | 20240604 | 181900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 24 | 20240604 | 181800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 25 | 20240604 | 181700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 26 | 20240604 | 181600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 27 | 20240604 | 181500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 28 | 20240604 | 181400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 29 | 20240604 | 181300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 30 | 20240604 | 181200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 31 | 20240604 | 181100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 32 | 20240604 | 181000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 1796 |
| 33 | 20240604 | 180900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 34 | 20240604 | 180800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 35 | 20240604 | 180700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 36 | 20240604 | 180600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 37 | 20240604 | 180500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 38 | 20240604 | 180400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 39 | 20240604 | 180300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 40 | 20240604 | 180200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 41 | 20240604 | 180100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 42 | 20240604 | 180000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 43 | 20240604 | 175900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 44 | 20240604 | 175800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 45 | 20240604 | 175700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 46 | 20240604 | 175600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 47 | 20240604 | 175500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 48 | 20240604 | 175400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 49 | 20240604 | 175300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 50 | 20240604 | 175200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 51 | 20240604 | 175100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 52 | 20240604 | 175000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 53 | 20240604 | 174900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 54 | 20240604 | 174800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 55 | 20240604 | 174700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 56 | 20240604 | 174600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 57 | 20240604 | 174500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 58 | 20240604 | 174400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 59 | 20240604 | 174300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 60 | 20240604 | 174200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 61 | 20240604 | 174100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 62 | 20240604 | 174000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 1796 |
| 63 | 20240604 | 173900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 64 | 20240604 | 173800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 65 | 20240604 | 173700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 66 | 20240604 | 173600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 67 | 20240604 | 173500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 68 | 20240604 | 173400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 69 | 20240604 | 173300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 70 | 20240604 | 173200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 71 | 20240604 | 173100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 72 | 20240604 | 173000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 73 | 20240604 | 172900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 74 | 20240604 | 172800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 75 | 20240604 | 172700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 76 | 20240604 | 172600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 77 | 20240604 | 172500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 78 | 20240604 | 172400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 79 | 20240604 | 172300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 80 | 20240604 | 172200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 81 | 20240604 | 172100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 82 | 20240604 | 172000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 83 | 20240604 | 171900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 84 | 20240604 | 171800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 85 | 20240604 | 171700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 86 | 20240604 | 171600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 87 | 20240604 | 171500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 88 | 20240604 | 171400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 89 | 20240604 | 171300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 90 | 20240604 | 171200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 91 | 20240604 | 171100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 92 | 20240604 | 171000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 1796 |
| 93 | 20240604 | 170900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 94 | 20240604 | 170800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 95 | 20240604 | 170700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 96 | 20240604 | 170600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 97 | 20240604 | 170500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 98 | 20240604 | 170400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 99 | 20240604 | 170300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 100 | 20240604 | 170200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 101 | 20240604 | 170100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 102 | 20240604 | 170000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 103 | 20240604 | 165900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 104 | 20240604 | 165800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 105 | 20240604 | 165700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 106 | 20240604 | 165600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 107 | 20240604 | 165500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 108 | 20240604 | 165400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 109 | 20240604 | 165300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 110 | 20240604 | 165200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 111 | 20240604 | 165100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 112 | 20240604 | 165000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 113 | 20240604 | 164900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 114 | 20240604 | 164800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 115 | 20240604 | 164700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 116 | 20240604 | 164600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 117 | 20240604 | 164500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 118 | 20240604 | 164400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 119 | 20240604 | 164300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 120 | 20240604 | 164200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 121 | 20240604 | 164100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 122 | 20240604 | 164000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 1796 |
| 123 | 20240604 | 163900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 124 | 20240604 | 163800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 125 | 20240604 | 163700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 126 | 20240604 | 163600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 127 | 20240604 | 163500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 128 | 20240604 | 163400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 129 | 20240604 | 163300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 130 | 20240604 | 163200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 131 | 20240604 | 163100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 132 | 20240604 | 163000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 133 | 20240604 | 162900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 134 | 20240604 | 162800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 135 | 20240604 | 162700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 136 | 20240604 | 162600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 137 | 20240604 | 162500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 138 | 20240604 | 162400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 139 | 20240604 | 162300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 140 | 20240604 | 162200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 141 | 20240604 | 162100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 142 | 20240604 | 162000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 143 | 20240604 | 161900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 144 | 20240604 | 161800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 145 | 20240604 | 161700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 146 | 20240604 | 161600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 147 | 20240604 | 161500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 148 | 20240604 | 161400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 149 | 20240604 | 161300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 150 | 20240604 | 161200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 151 | 20240604 | 161100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 152 | 20240604 | 161000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 1796 |
| 153 | 20240604 | 160900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 154 | 20240604 | 160800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 155 | 20240604 | 160700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 156 | 20240604 | 160600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 157 | 20240604 | 160500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 158 | 20240604 | 160400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 159 | 20240604 | 160300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 160 | 20240604 | 160200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 161 | 20240604 | 160100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 162 | 20240604 | 160000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 163 | 20240604 | 155900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 164 | 20240604 | 155800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 165 | 20240604 | 155700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 166 | 20240604 | 155600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 167 | 20240604 | 155500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 168 | 20240604 | 155400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 169 | 20240604 | 155300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 170 | 20240604 | 155200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 171 | 20240604 | 155100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 172 | 20240604 | 155000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 173 | 20240604 | 154900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 174 | 20240604 | 154800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 175 | 20240604 | 154700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 176 | 20240604 | 154600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 177 | 20240604 | 154500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 178 | 20240604 | 154400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 179 | 20240604 | 154300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 180 | 20240604 | 154200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 181 | 20240604 | 154100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 182 | 20240604 | 154000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 1796 |
| 183 | 20240604 | 153900 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 184 | 20240604 | 153800 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 185 | 20240604 | 153700 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 186 | 20240604 | 153600 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 187 | 20240604 | 153500 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 188 | 20240604 | 153400 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 189 | 20240604 | 153300 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 190 | 20240604 | 153200 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 191 | 20240604 | 153100 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 192 | 20240604 | 153000 | 12993852200 | 52200 | 52200 | 52200 | 52200 | 1796 |
| 193 | 20240604 | 152900 | 12900101000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 194 | 20240604 | 152800 | 12900101000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 195 | 20240604 | 152700 | 12900101000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 196 | 20240604 | 152600 | 12900101000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 197 | 20240604 | 152500 | 12900101000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 198 | 20240604 | 152400 | 12900101000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 199 | 20240604 | 152300 | 12900101000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 200 | 20240604 | 152200 | 12900101000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 201 | 20240604 | 152100 | 12900101000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 202 | 20240604 | 152000 | 12900101000 | 51800 | 51800 | 51800 | 51800 | 0 |
| 203 | 20240604 | 151900 | 12900101000 | 51800 | 51500 | 51800 | 51500 | 650 |
| 204 | 20240604 | 151800 | 12866517500 | 51500 | 51600 | 51700 | 51400 | 860 |
| 205 | 20240604 | 151700 | 12822191700 | 51600 | 51600 | 51700 | 51200 | 780 |
| 206 | 20240604 | 151600 | 12782064300 | 51600 | 51400 | 52000 | 51300 | 455 |
| 207 | 20240604 | 151500 | 12758615800 | 51400 | 51900 | 52000 | 51400 | 4270 |
| 208 | 20240604 | 151400 | 12538404600 | 52000 | 51900 | 52000 | 51800 | 969 |
| 209 | 20240604 | 151300 | 12488100400 | 52100 | 52200 | 52200 | 52000 | 1384 |
| 210 | 20240604 | 151200 | 12416044800 | 52200 | 52100 | 52300 | 52100 | 436 |
| 211 | 20240604 | 151100 | 12393286300 | 52100 | 52300 | 52300 | 52000 | 101 |
| 212 | 20240604 | 151000 | 12388015800 | 52300 | 52300 | 52400 | 52000 | 1022 |
| 213 | 20240604 | 150900 | 12334752600 | 52400 | 52300 | 52400 | 52200 | 718 |
| 214 | 20240604 | 150800 | 12297214800 | 52300 | 52300 | 52300 | 52200 | 411 |
| 215 | 20240604 | 150700 | 12275744600 | 52300 | 52200 | 52300 | 52200 | 226 |
| 216 | 20240604 | 150600 | 12263926500 | 52200 | 52200 | 52300 | 52100 | 1625 |
| 217 | 20240604 | 150500 | 12179119300 | 52400 | 52300 | 52400 | 52200 | 1495 |
| 218 | 20240604 | 150400 | 12100935700 | 52400 | 52600 | 52600 | 52400 | 1317 |
| 219 | 20240604 | 150300 | 12031800800 | 52600 | 52700 | 52900 | 52600 | 482 |
| 220 | 20240604 | 150200 | 12006396800 | 52700 | 52800 | 52800 | 52700 | 319 |
| 221 | 20240604 | 150100 | 11989560800 | 52800 | 52700 | 52800 | 52600 | 836 |
| 222 | 20240604 | 150000 | 11945501300 | 52700 | 52700 | 52700 | 52600 | 512 |
| 223 | 20240604 | 145900 | 11918523100 | 52600 | 52500 | 52600 | 52500 | 570 |
| 224 | 20240604 | 145800 | 11888562400 | 52500 | 52600 | 52600 | 52400 | 341 |
| 225 | 20240604 | 145700 | 11870668500 | 52600 | 52600 | 52600 | 52500 | 596 |
| 226 | 20240604 | 145600 | 11839340700 | 52600 | 52700 | 52700 | 52500 | 388 |
| 227 | 20240604 | 145500 | 11818928900 | 52800 | 52600 | 52900 | 52500 | 633 |
| 228 | 20240604 | 145400 | 11785649500 | 52800 | 52600 | 52900 | 52600 | 186 |
| 229 | 20240604 | 145300 | 11775838800 | 52900 | 52600 | 52900 | 52600 | 685 |
| 230 | 20240604 | 145200 | 11739731800 | 52600 | 52600 | 52700 | 52600 | 53 |
| 231 | 20240604 | 145100 | 11736943700 | 52700 | 52700 | 52700 | 52700 | 233 |
| 232 | 20240604 | 145000 | 11724664600 | 52700 | 52700 | 52700 | 52600 | 163 |
| 233 | 20240604 | 144900 | 11716076400 | 52600 | 52600 | 52700 | 52600 | 77 |
| 234 | 20240604 | 144800 | 11712020400 | 52700 | 52600 | 52700 | 52600 | 247 |
| 235 | 20240604 | 144700 | 11699006200 | 52700 | 52700 | 52800 | 52600 | 174 |
| 236 | 20240604 | 144600 | 11689841000 | 52700 | 52400 | 52900 | 52300 | 569 |
| 237 | 20240604 | 144500 | 11659943800 | 52300 | 52200 | 52400 | 52200 | 243 |
| 238 | 20240604 | 144400 | 11647228600 | 52200 | 52300 | 52400 | 52100 | 390 |
| 239 | 20240604 | 144300 | 11626888200 | 52300 | 52300 | 52400 | 52200 | 587 |
| 240 | 20240604 | 144200 | 11596195600 | 52400 | 52300 | 52400 | 52100 | 228 |
| 241 | 20240604 | 144100 | 11584284400 | 52300 | 52100 | 52400 | 52100 | 198 |
| 242 | 20240604 | 144000 | 11573937200 | 52200 | 51900 | 52200 | 51900 | 390 |
| 243 | 20240604 | 143900 | 11553649400 | 52100 | 53000 | 53000 | 51800 | 2444 |
| 244 | 20240604 | 143800 | 11426250100 | 53200 | 53200 | 53300 | 52700 | 453 |
| 245 | 20240604 | 143700 | 11402223600 | 53200 | 53300 | 53300 | 53100 | 391 |
| 246 | 20240604 | 143600 | 11381414600 | 53400 | 53300 | 53400 | 53300 | 152 |
| 247 | 20240604 | 143500 | 11373298300 | 53500 | 53500 | 53500 | 53400 | 137 |
| 248 | 20240604 | 143400 | 11365968900 | 53400 | 53500 | 53500 | 53400 | 138 |
| 249 | 20240604 | 143300 | 11358586000 | 53500 | 53300 | 53600 | 53200 | 81 |
| 250 | 20240604 | 143200 | 11354264800 | 53500 | 53200 | 53500 | 53100 | 242 |
| 251 | 20240604 | 143100 | 11341342200 | 53200 | 53500 | 53600 | 53200 | 709 |
| 252 | 20240604 | 143000 | 11303425800 | 53600 | 53500 | 53600 | 53400 | 431 |
| 253 | 20240604 | 142900 | 11280366500 | 53500 | 53600 | 53600 | 53500 | 479 |
| 254 | 20240604 | 142800 | 11254721800 | 53600 | 53300 | 53700 | 53100 | 824 |
| 255 | 20240604 | 142700 | 11210646700 | 53300 | 53200 | 53500 | 53100 | 953 |
| 256 | 20240604 | 142600 | 11159808400 | 53100 | 52800 | 53100 | 52500 | 757 |
| 257 | 20240604 | 142500 | 11119679000 | 52800 | 52200 | 52800 | 52200 | 429 |
| 258 | 20240604 | 142400 | 11097167800 | 52200 | 52200 | 52200 | 52100 | 625 |
| 259 | 20240604 | 142300 | 11064551800 | 52200 | 52300 | 52400 | 52200 | 459 |
| 260 | 20240604 | 142200 | 11040562500 | 52400 | 52300 | 52400 | 52100 | 172 |
| 261 | 20240604 | 142100 | 11031575800 | 52200 | 52100 | 52200 | 52000 | 270 |
| 262 | 20240604 | 142000 | 11017504800 | 52100 | 52000 | 52100 | 51900 | 157 |
| 263 | 20240604 | 141900 | 11009340900 | 52000 | 52100 | 52200 | 52000 | 437 |
| 264 | 20240604 | 141800 | 10986537500 | 51800 | 52300 | 52300 | 51800 | 2098 |
| 265 | 20240604 | 141700 | 10877453700 | 52200 | 52400 | 52400 | 52200 | 912 |
| 266 | 20240604 | 141600 | 10829703000 | 52400 | 52500 | 52500 | 52400 | 561 |
| 267 | 20240604 | 141500 | 10800278400 | 52400 | 52300 | 52400 | 52300 | 440 |
| 268 | 20240604 | 141400 | 10777234600 | 52400 | 52500 | 52500 | 52300 | 532 |
| 269 | 20240604 | 141300 | 10749327400 | 52500 | 52500 | 52600 | 52400 | 1110 |
| 270 | 20240604 | 141200 | 10691094500 | 52500 | 52600 | 52700 | 52500 | 443 |
| 271 | 20240604 | 141100 | 10667798600 | 52600 | 52500 | 52700 | 52400 | 728 |
| 272 | 20240604 | 141000 | 10629492600 | 52700 | 52300 | 52700 | 52300 | 359 |
| 273 | 20240604 | 140900 | 10610668700 | 52300 | 52100 | 52400 | 52100 | 1874 |
| 274 | 20240604 | 140800 | 10512837000 | 52100 | 51800 | 52200 | 51800 | 1134 |
| 275 | 20240604 | 140700 | 10453933200 | 51800 | 52200 | 52300 | 51800 | 5014 |
| 276 | 20240604 | 140600 | 10192611300 | 52300 | 52300 | 52300 | 52300 | 0 |
| 277 | 20240604 | 140500 | 10192611300 | 52300 | 52300 | 52300 | 52300 | 0 |
| 278 | 20240604 | 140400 | 10192611300 | 52300 | 52800 | 52900 | 52300 | 1652 |
| 279 | 20240604 | 140300 | 10105873500 | 52800 | 53200 | 53200 | 52800 | 1500 |
| 280 | 20240604 | 140200 | 10026391900 | 53100 | 53100 | 53100 | 53000 | 357 |
| 281 | 20240604 | 140100 | 10007436300 | 53200 | 53200 | 53300 | 53000 | 2125 |
| 282 | 20240604 | 140000 | 9894683900 | 53200 | 53300 | 53400 | 53100 | 547 |
| 283 | 20240604 | 135900 | 9865576200 | 53300 | 53200 | 53400 | 53200 | 174 |
| 284 | 20240604 | 135800 | 9856303500 | 53300 | 53200 | 53300 | 53100 | 499 |
| 285 | 20240604 | 135700 | 9829746200 | 53300 | 53500 | 53500 | 53100 | 1954 |
| 286 | 20240604 | 135600 | 9725549600 | 53500 | 53500 | 53600 | 53500 | 2492 |
| 287 | 20240604 | 135500 | 9592227000 | 53600 | 53700 | 53700 | 53600 | 489 |
| 288 | 20240604 | 135400 | 9566014900 | 53700 | 53700 | 53700 | 53700 | 44 |
| 289 | 20240604 | 135300 | 9563652100 | 53700 | 53700 | 53700 | 53600 | 55 |
| 290 | 20240604 | 135200 | 9560700900 | 53700 | 53800 | 53800 | 53700 | 62 |
| 291 | 20240604 | 135100 | 9557371300 | 53800 | 53700 | 53800 | 53700 | 30 |
| 292 | 20240604 | 135000 | 9555758300 | 53700 | 53700 | 53700 | 53700 | 21 |
| 293 | 20240604 | 134900 | 9554630600 | 53700 | 53600 | 53700 | 53600 | 156 |
| 294 | 20240604 | 134800 | 9546265800 | 53700 | 53800 | 53800 | 53700 | 507 |
| 295 | 20240604 | 134700 | 9519000500 | 53900 | 53800 | 53900 | 53800 | 79 |
| 296 | 20240604 | 134600 | 9514742800 | 53800 | 53800 | 53900 | 53800 | 181 |
| 297 | 20240604 | 134500 | 9505000100 | 53900 | 53900 | 53900 | 53900 | 38 |
| 298 | 20240604 | 134400 | 9502951900 | 53900 | 54000 | 54000 | 53900 | 59 |
| 299 | 20240604 | 134300 | 9499770300 | 54000 | 53800 | 54000 | 53800 | 166 |
| 300 | 20240604 | 134200 | 9490823000 | 53800 | 53700 | 53800 | 53700 | 25 |
| 301 | 20240604 | 134100 | 9489478200 | 53800 | 53800 | 53800 | 53800 | 24 |
| 302 | 20240604 | 134000 | 9488187000 | 53800 | 53800 | 53800 | 53800 | 61 |
| 303 | 20240604 | 133900 | 9484905200 | 53800 | 53800 | 53800 | 53800 | 31 |
| 304 | 20240604 | 133800 | 9483237400 | 53800 | 53800 | 53800 | 53700 | 41 |
| 305 | 20240604 | 133700 | 9481032200 | 53700 | 53700 | 53700 | 53700 | 7 |
| 306 | 20240604 | 133600 | 9480656300 | 53600 | 53800 | 53900 | 53600 | 105 |
| 307 | 20240604 | 133500 | 9475000500 | 53800 | 53700 | 53800 | 53600 | 140 |
| 308 | 20240604 | 133400 | 9467480500 | 53700 | 53600 | 53700 | 53600 | 174 |
| 309 | 20240604 | 133300 | 9458151600 | 53600 | 53600 | 53600 | 53500 | 173 |
| 310 | 20240604 | 133200 | 9448894700 | 53600 | 53600 | 53600 | 53600 | 344 |
| 311 | 20240604 | 133100 | 9430456300 | 53600 | 53600 | 53600 | 53500 | 1096 |
| 312 | 20240604 | 133000 | 9371775700 | 53600 | 53600 | 53600 | 53500 | 94 |
| 313 | 20240604 | 132900 | 9366745900 | 53700 | 53700 | 53700 | 53500 | 504 |
| 314 | 20240604 | 132800 | 9339728500 | 53700 | 53800 | 53900 | 53600 | 593 |
| 315 | 20240604 | 132700 | 9307846200 | 53800 | 53800 | 53800 | 53700 | 85 |
| 316 | 20240604 | 132600 | 9303273300 | 53700 | 53800 | 53800 | 53700 | 10 |
| 317 | 20240604 | 132500 | 9302736200 | 53700 | 53700 | 53800 | 53700 | 251 |
| 318 | 20240604 | 132400 | 9289257400 | 53700 | 53600 | 53700 | 53500 | 113 |
| 319 | 20240604 | 132300 | 9283190300 | 53700 | 53600 | 53700 | 53500 | 1966 |
| 320 | 20240604 | 132200 | 9177978400 | 53600 | 53500 | 53600 | 53500 | 312 |
| 321 | 20240604 | 132100 | 9161274800 | 53600 | 53600 | 53600 | 53500 | 401 |
| 322 | 20240604 | 132000 | 9139806100 | 53600 | 53800 | 53800 | 53500 | 1560 |
| 323 | 20240604 | 131900 | 9056199000 | 53600 | 53800 | 53800 | 53600 | 349 |
| 324 | 20240604 | 131800 | 9037489600 | 53700 | 53700 | 53700 | 53700 | 37 |
| 325 | 20240604 | 131700 | 9035502700 | 53800 | 53600 | 53800 | 53600 | 319 |
| 326 | 20240604 | 131600 | 9018377600 | 53700 | 53700 | 53800 | 53700 | 521 |
| 327 | 20240604 | 131500 | 8990399300 | 53700 | 53700 | 53700 | 53600 | 328 |
| 328 | 20240604 | 131400 | 8972818300 | 53600 | 53800 | 53800 | 53600 | 115 |
| 329 | 20240604 | 131300 | 8966645900 | 53800 | 53700 | 53800 | 53700 | 131 |
| 330 | 20240604 | 131200 | 8959605900 | 53800 | 53800 | 53800 | 53600 | 11 |
| 331 | 20240604 | 131100 | 8959014500 | 53600 | 53600 | 53900 | 53600 | 760 |
| 332 | 20240604 | 131000 | 8918265400 | 53700 | 53700 | 53900 | 53700 | 215 |
| 333 | 20240604 | 130900 | 8906719500 | 53700 | 53800 | 53900 | 53700 | 546 |
| 334 | 20240604 | 130800 | 8877373800 | 53800 | 53800 | 53900 | 53800 | 59 |
| 335 | 20240604 | 130700 | 8874199200 | 53900 | 53700 | 53900 | 53700 | 113 |
| 336 | 20240604 | 130600 | 8868128300 | 53700 | 53900 | 53900 | 53700 | 646 |
| 337 | 20240604 | 130500 | 8833395300 | 53900 | 54000 | 54000 | 53900 | 13 |
| 338 | 20240604 | 130400 | 8832694500 | 53900 | 53900 | 54000 | 53900 | 248 |
| 339 | 20240604 | 130300 | 8819321800 | 53900 | 53900 | 54000 | 53900 | 240 |
| 340 | 20240604 | 130200 | 8806384800 | 54000 | 54100 | 54100 | 54000 | 362 |
| 341 | 20240604 | 130100 | 8786833500 | 53900 | 54000 | 54100 | 53900 | 202 |
| 342 | 20240604 | 130000 | 8775929700 | 54100 | 54300 | 54400 | 54100 | 637 |
| 343 | 20240604 | 125900 | 8741436700 | 54400 | 54500 | 54500 | 54400 | 350 |
| 344 | 20240604 | 125800 | 8722374000 | 54500 | 54600 | 54600 | 54500 | 62 |
| 345 | 20240604 | 125700 | 8718990100 | 54600 | 54800 | 54800 | 54600 | 127 |
| 346 | 20240604 | 125600 | 8712049700 | 54800 | 54800 | 54800 | 54600 | 494 |
| 347 | 20240604 | 125500 | 8685023400 | 54800 | 54800 | 55000 | 54800 | 808 |
| 348 | 20240604 | 125400 | 8640656600 | 54800 | 54600 | 54800 | 54600 | 106 |
| 349 | 20240604 | 125300 | 8634848000 | 54600 | 54900 | 54900 | 54600 | 730 |
| 350 | 20240604 | 125200 | 8594951700 | 54900 | 55000 | 55000 | 54900 | 504 |
| 351 | 20240604 | 125100 | 8567272000 | 55000 | 54500 | 55000 | 54400 | 982 |
| 352 | 20240604 | 125000 | 8513549000 | 54500 | 54500 | 54500 | 54500 | 4 |
| 353 | 20240604 | 124900 | 8513331000 | 54300 | 54200 | 54500 | 54200 | 175 |
| 354 | 20240604 | 124800 | 8503831000 | 54200 | 54200 | 54200 | 54100 | 662 |
| 355 | 20240604 | 124700 | 8467985000 | 54100 | 54100 | 54100 | 54100 | 284 |
| 356 | 20240604 | 124600 | 8452620600 | 54100 | 54200 | 54200 | 54100 | 420 |
| 357 | 20240604 | 124500 | 8429874900 | 54100 | 54000 | 54100 | 54000 | 256 |
| 358 | 20240604 | 124400 | 8416035500 | 53900 | 53900 | 53900 | 53800 | 58 |
| 359 | 20240604 | 124300 | 8412909400 | 53800 | 53900 | 53900 | 53800 | 10 |
| 360 | 20240604 | 124200 | 8412371300 | 53900 | 53900 | 53900 | 53900 | 136 |
| 361 | 20240604 | 124100 | 8405040900 | 53900 | 53900 | 53900 | 53900 | 173 |
| 362 | 20240604 | 124000 | 8395716200 | 53900 | 53800 | 53900 | 53800 | 33 |
| 363 | 20240604 | 123900 | 8393939700 | 53800 | 53800 | 53800 | 53800 | 6 |
| 364 | 20240604 | 123800 | 8393616900 | 53700 | 53800 | 53800 | 53600 | 1066 |
| 365 | 20240604 | 123700 | 8336450700 | 53800 | 53700 | 53800 | 53700 | 310 |
| 366 | 20240604 | 123600 | 8319794100 | 53800 | 53800 | 53800 | 53800 | 151 |
| 367 | 20240604 | 123500 | 8311670300 | 53800 | 53900 | 53900 | 53800 | 206 |
| 368 | 20240604 | 123400 | 8300574900 | 53900 | 54000 | 54000 | 53900 | 36 |
| 369 | 20240604 | 123300 | 8298633400 | 54000 | 53900 | 54000 | 53900 | 30 |
| 370 | 20240604 | 123200 | 8297014500 | 53800 | 53900 | 54000 | 53800 | 263 |
| 371 | 20240604 | 123100 | 8282841500 | 53900 | 54000 | 54000 | 53900 | 275 |
| 372 | 20240604 | 123000 | 8268010100 | 53900 | 54000 | 54000 | 53900 | 54 |
| 373 | 20240604 | 122900 | 8265094200 | 54000 | 54000 | 54000 | 53800 | 75 |
| 374 | 20240604 | 122800 | 8261047800 | 53800 | 54000 | 54000 | 53800 | 179 |
| 375 | 20240604 | 122700 | 8251388400 | 53700 | 53900 | 54000 | 53700 | 630 |
| 376 | 20240604 | 122600 | 8217536300 | 53900 | 53900 | 53900 | 53900 | 136 |
| 377 | 20240604 | 122500 | 8210205900 | 53900 | 54000 | 54000 | 53700 | 112 |
| 378 | 20240604 | 122400 | 8204173800 | 53900 | 53800 | 53900 | 53800 | 156 |
| 379 | 20240604 | 122300 | 8195780200 | 53700 | 53700 | 53700 | 53700 | 300 |
| 380 | 20240604 | 122200 | 8179670200 | 53700 | 53600 | 53700 | 53600 | 237 |
| 381 | 20240604 | 122100 | 8166952300 | 53600 | 53700 | 53700 | 53500 | 1359 |
| 382 | 20240604 | 122000 | 8094144200 | 53700 | 53600 | 53700 | 53500 | 1087 |
| 383 | 20240604 | 121900 | 8035908500 | 53700 | 53600 | 53700 | 53600 | 140 |
| 384 | 20240604 | 121800 | 8028401500 | 53600 | 53500 | 53600 | 53500 | 221 |
| 385 | 20240604 | 121700 | 8016569300 | 53600 | 53600 | 53700 | 53500 | 494 |
| 386 | 20240604 | 121600 | 7990106200 | 53500 | 53700 | 53800 | 53500 | 1940 |
| 387 | 20240604 | 121500 | 7886043900 | 53600 | 53700 | 53900 | 53600 | 680 |
| 388 | 20240604 | 121400 | 7849527600 | 53700 | 54000 | 54000 | 53700 | 214 |
| 389 | 20240604 | 121300 | 7838013300 | 54000 | 54200 | 54200 | 54000 | 477 |
| 390 | 20240604 | 121200 | 7812215000 | 54300 | 54300 | 54300 | 54300 | 106 |
| 391 | 20240604 | 121100 | 7806459200 | 54300 | 54200 | 54300 | 54200 | 158 |
| 392 | 20240604 | 121000 | 7797879900 | 54300 | 54100 | 54300 | 54100 | 186 |
| 393 | 20240604 | 120900 | 7787802100 | 54100 | 54200 | 54300 | 54100 | 130 |
| 394 | 20240604 | 120800 | 7780757300 | 54000 | 54300 | 54300 | 54000 | 54 |
| 395 | 20240604 | 120700 | 7777840600 | 54000 | 54300 | 54400 | 54000 | 536 |
| 396 | 20240604 | 120600 | 7748788300 | 54300 | 54200 | 54300 | 54200 | 208 |
| 397 | 20240604 | 120500 | 7737494400 | 54300 | 54100 | 54300 | 54100 | 200 |
| 398 | 20240604 | 120400 | 7726640700 | 54100 | 53800 | 54100 | 53800 | 81 |
| 399 | 20240604 | 120300 | 7722267600 | 53800 | 53700 | 53800 | 53700 | 87 |
| 400 | 20240604 | 120200 | 7717588500 | 53600 | 53700 | 53800 | 53600 | 176 |
| 401 | 20240604 | 120100 | 7708137500 | 53600 | 53600 | 53800 | 53500 | 375 |
| 402 | 20240604 | 120000 | 7688041400 | 53500 | 53800 | 53900 | 53500 | 563 |
| 403 | 20240604 | 115900 | 7657746300 | 53800 | 54000 | 54100 | 53500 | 2267 |
| 404 | 20240604 | 115800 | 7536071600 | 53900 | 53900 | 54000 | 53900 | 419 |
| 405 | 20240604 | 115700 | 7513472000 | 54000 | 54200 | 54300 | 54000 | 1982 |
| 406 | 20240604 | 115600 | 7406329300 | 54300 | 54200 | 54300 | 54200 | 157 |
| 407 | 20240604 | 115500 | 7397819700 | 54200 | 54200 | 54300 | 54100 | 301 |
| 408 | 20240604 | 115400 | 7381504900 | 54200 | 54400 | 54400 | 54100 | 346 |
| 409 | 20240604 | 115300 | 7362728800 | 54400 | 54100 | 54400 | 54100 | 80 |
| 410 | 20240604 | 115200 | 7358392000 | 54100 | 54600 | 54600 | 54000 | 2950 |
| 411 | 20240604 | 115100 | 7197886800 | 54700 | 54700 | 54800 | 54600 | 210 |
| 412 | 20240604 | 115000 | 7186410200 | 54700 | 54800 | 54800 | 54700 | 69 |
| 413 | 20240604 | 114900 | 7182630100 | 54800 | 54800 | 54800 | 54700 | 268 |
| 414 | 20240604 | 114800 | 7167964900 | 54700 | 54700 | 54800 | 54700 | 53 |
| 415 | 20240604 | 114700 | 7165065700 | 54700 | 54700 | 54700 | 54700 | 151 |
| 416 | 20240604 | 114600 | 7156806000 | 54600 | 54700 | 54700 | 54600 | 132 |
| 417 | 20240604 | 114500 | 7149585700 | 54700 | 54800 | 54800 | 54700 | 296 |
| 418 | 20240604 | 114400 | 7133393800 | 54800 | 54900 | 55000 | 54700 | 53 |
| 419 | 20240604 | 114300 | 7130492900 | 54600 | 54900 | 54900 | 54600 | 1083 |
| 420 | 20240604 | 114200 | 7071204400 | 54900 | 54900 | 54900 | 54800 | 242 |
| 421 | 20240604 | 114100 | 7057918800 | 54900 | 55000 | 55000 | 54900 | 22 |
| 422 | 20240604 | 114000 | 7056710800 | 55000 | 55100 | 55100 | 54900 | 33 |
| 423 | 20240604 | 113900 | 7054894900 | 55000 | 55200 | 55300 | 55000 | 855 |
| 424 | 20240604 | 113800 | 7007836600 | 55100 | 55100 | 55100 | 55100 | 104 |
| 425 | 20240604 | 113700 | 7002106200 | 55200 | 55200 | 55200 | 55100 | 196 |
| 426 | 20240604 | 113600 | 6991298000 | 55200 | 55300 | 55300 | 55200 | 36 |
| 427 | 20240604 | 113500 | 6989310300 | 55300 | 55300 | 55300 | 55300 | 306 |
| 428 | 20240604 | 113400 | 6972388500 | 55300 | 55300 | 55500 | 55300 | 68 |
| 429 | 20240604 | 113300 | 6968622100 | 55300 | 55100 | 55300 | 55100 | 12 |
| 430 | 20240604 | 113200 | 6967959500 | 55200 | 55200 | 55200 | 55100 | 38 |
| 431 | 20240604 | 113100 | 6965862000 | 55200 | 55200 | 55300 | 55100 | 207 |
| 432 | 20240604 | 113000 | 6954432700 | 55200 | 55600 | 55600 | 55100 | 127 |
| 433 | 20240604 | 112900 | 6947405600 | 55700 | 55100 | 55700 | 55100 | 379 |
| 434 | 20240604 | 112800 | 6926447100 | 55100 | 55100 | 55300 | 55100 | 54 |
| 435 | 20240604 | 112700 | 6923470500 | 55000 | 55000 | 55000 | 55000 | 0 |
| 436 | 20240604 | 112600 | 6923470500 | 55000 | 55000 | 55000 | 55000 | 43 |
| 437 | 20240604 | 112500 | 6921105500 | 55000 | 55000 | 55000 | 54900 | 236 |
| 438 | 20240604 | 112400 | 6908126100 | 54900 | 55100 | 55100 | 54900 | 28 |
| 439 | 20240604 | 112300 | 6906588000 | 55100 | 55000 | 55100 | 55000 | 104 |
| 440 | 20240604 | 112200 | 6900858600 | 54900 | 54900 | 55000 | 54900 | 266 |
| 441 | 20240604 | 112100 | 6886245100 | 55000 | 55100 | 55200 | 54900 | 496 |
| 442 | 20240604 | 112000 | 6858922500 | 55100 | 55000 | 55100 | 55000 | 112 |
| 443 | 20240604 | 111900 | 6852752400 | 55000 | 54900 | 55000 | 54900 | 60 |
| 444 | 20240604 | 111800 | 6849452500 | 54900 | 54900 | 54900 | 54700 | 424 |
| 445 | 20240604 | 111700 | 6826215500 | 54900 | 54900 | 55100 | 54800 | 134 |
| 446 | 20240604 | 111600 | 6818848900 | 54800 | 54800 | 54800 | 54800 | 0 |
| 447 | 20240604 | 111500 | 6818848900 | 54800 | 54500 | 54800 | 54500 | 25 |
| 448 | 20240604 | 111400 | 6817481900 | 54500 | 54600 | 54800 | 54500 | 1050 |
| 449 | 20240604 | 111300 | 6760209500 | 54600 | 54600 | 54600 | 54500 | 470 |
| 450 | 20240604 | 111200 | 6734558600 | 54600 | 54500 | 54600 | 54500 | 100 |
| 451 | 20240604 | 111100 | 6729107500 | 54500 | 54500 | 54600 | 54400 | 102 |
| 452 | 20240604 | 111000 | 6723552100 | 54500 | 54200 | 54600 | 54200 | 396 |
| 453 | 20240604 | 110900 | 6701987100 | 54600 | 54500 | 54600 | 54100 | 424 |
| 454 | 20240604 | 110800 | 6678990900 | 54300 | 54300 | 54600 | 54200 | 257 |
| 455 | 20240604 | 110700 | 6664994400 | 54300 | 54600 | 54600 | 54200 | 1425 |
| 456 | 20240604 | 110600 | 6587532700 | 54600 | 54900 | 54900 | 54600 | 385 |
| 457 | 20240604 | 110500 | 6566449700 | 54900 | 55000 | 55000 | 54800 | 191 |
| 458 | 20240604 | 110400 | 6555975600 | 54900 | 55200 | 55200 | 54900 | 1163 |
| 459 | 20240604 | 110300 | 6491996100 | 55200 | 55100 | 55200 | 55100 | 73 |
| 460 | 20240604 | 110200 | 6487973100 | 55200 | 55200 | 55200 | 55100 | 33 |
| 461 | 20240604 | 110100 | 6486152600 | 55100 | 55200 | 55300 | 55100 | 257 |
| 462 | 20240604 | 110000 | 6471971900 | 55200 | 55200 | 55200 | 55200 | 234 |
| 463 | 20240604 | 105900 | 6459055100 | 55200 | 55200 | 55200 | 55000 | 482 |
| 464 | 20240604 | 105800 | 6432493600 | 55200 | 55200 | 55300 | 55100 | 507 |
| 465 | 20240604 | 105700 | 6404518700 | 55300 | 55400 | 55400 | 55300 | 137 |
| 466 | 20240604 | 105600 | 6396942400 | 55500 | 55500 | 55500 | 55400 | 59 |
| 467 | 20240604 | 105500 | 6393668400 | 55500 | 55400 | 55600 | 55300 | 429 |
| 468 | 20240604 | 105400 | 6369941200 | 55400 | 55400 | 55600 | 55300 | 617 |
| 469 | 20240604 | 105300 | 6335796600 | 55400 | 55500 | 55500 | 55400 | 724 |
| 470 | 20240604 | 105200 | 6295641900 | 55500 | 55600 | 55700 | 55500 | 592 |
| 471 | 20240604 | 105100 | 6262734100 | 55700 | 55600 | 55700 | 55600 | 84 |
| 472 | 20240604 | 105000 | 6258055400 | 55700 | 55800 | 55800 | 55600 | 26 |
| 473 | 20240604 | 104900 | 6256607000 | 55600 | 55700 | 55700 | 55600 | 145 |
| 474 | 20240604 | 104800 | 6248543500 | 55800 | 55900 | 55900 | 55800 | 117 |
| 475 | 20240604 | 104700 | 6242014800 | 55800 | 55900 | 56000 | 55700 | 90 |
| 476 | 20240604 | 104600 | 6236994500 | 55900 | 55800 | 55900 | 55600 | 385 |
| 477 | 20240604 | 104500 | 6215576100 | 55600 | 55600 | 55700 | 55600 | 258 |
| 478 | 20240604 | 104400 | 6201218200 | 55500 | 55600 | 55700 | 55500 | 578 |
| 479 | 20240604 | 104300 | 6169107100 | 55700 | 55800 | 55800 | 55700 | 628 |
| 480 | 20240604 | 104200 | 6134124800 | 56000 | 55700 | 56000 | 55700 | 25 |
| 481 | 20240604 | 104100 | 6132728400 | 55700 | 55700 | 55800 | 55600 | 412 |
| 482 | 20240604 | 104000 | 6109779100 | 55700 | 55900 | 56000 | 55700 | 597 |
| 483 | 20240604 | 103900 | 6076458100 | 55900 | 56000 | 56000 | 55900 | 131 |
| 484 | 20240604 | 103800 | 6069134700 | 56000 | 56200 | 56200 | 56000 | 402 |
| 485 | 20240604 | 103700 | 6046606300 | 56200 | 56300 | 56300 | 56200 | 570 |
| 486 | 20240604 | 103600 | 6014531700 | 56300 | 56300 | 56300 | 56300 | 171 |
| 487 | 20240604 | 103500 | 6004904400 | 56400 | 56300 | 56400 | 56300 | 312 |
| 488 | 20240604 | 103400 | 5987336200 | 56300 | 56300 | 56400 | 56300 | 80 |
| 489 | 20240604 | 103300 | 5982830300 | 56300 | 56300 | 56300 | 56300 | 120 |
| 490 | 20240604 | 103200 | 5976074300 | 56200 | 56200 | 56200 | 56200 | 196 |
| 491 | 20240604 | 103100 | 5965059100 | 56200 | 56200 | 56300 | 56200 | 149 |
| 492 | 20240604 | 103000 | 5956685200 | 56200 | 56200 | 56200 | 56200 | 24 |
| 493 | 20240604 | 102900 | 5955336400 | 56200 | 56000 | 56200 | 56000 | 212 |
| 494 | 20240604 | 102800 | 5943441800 | 56000 | 56000 | 56100 | 56000 | 30 |
| 495 | 20240604 | 102700 | 5941761700 | 56000 | 56100 | 56100 | 56000 | 84 |
| 496 | 20240604 | 102600 | 5937057200 | 56100 | 56100 | 56100 | 56000 | 67 |
| 497 | 20240604 | 102500 | 5933298800 | 56000 | 55900 | 56000 | 55900 | 340 |
| 498 | 20240604 | 102400 | 5914286300 | 55900 | 55900 | 55900 | 55800 | 400 |
| 499 | 20240604 | 102300 | 5891965700 | 55800 | 56200 | 56200 | 55800 | 392 |
| 500 | 20240604 | 102200 | 5870030700 | 56200 | 56400 | 56400 | 56200 | 518 |
| 501 | 20240604 | 102100 | 5840864100 | 56300 | 56500 | 56500 | 56300 | 442 |
| 502 | 20240604 | 102000 | 5815943800 | 56500 | 56600 | 56600 | 56500 | 1112 |
| 503 | 20240604 | 101900 | 5753105900 | 56600 | 56700 | 56700 | 56600 | 305 |
| 504 | 20240604 | 101800 | 5735814200 | 56700 | 56700 | 56800 | 56700 | 391 |
| 505 | 20240604 | 101700 | 5713624700 | 56700 | 56700 | 56800 | 56700 | 194 |
| 506 | 20240604 | 101600 | 5702618500 | 56800 | 56600 | 56800 | 56600 | 235 |
| 507 | 20240604 | 101500 | 5689301200 | 56600 | 56600 | 56600 | 56500 | 215 |
| 508 | 20240604 | 101400 | 5677138800 | 56600 | 56700 | 56800 | 56500 | 884 |
| 509 | 20240604 | 101300 | 5627061600 | 56700 | 56700 | 56700 | 56600 | 180 |
| 510 | 20240604 | 101200 | 5616856700 | 56700 | 56500 | 56700 | 56500 | 863 |
| 511 | 20240604 | 101100 | 5567962600 | 56600 | 56600 | 56600 | 56500 | 324 |
| 512 | 20240604 | 101000 | 5549630700 | 56600 | 56600 | 56700 | 56500 | 215 |
| 513 | 20240604 | 100900 | 5537460200 | 56600 | 56600 | 56600 | 56500 | 266 |
| 514 | 20240604 | 100800 | 5522407600 | 56600 | 56800 | 56800 | 56500 | 625 |
| 515 | 20240604 | 100700 | 5486973800 | 56900 | 56500 | 56900 | 56500 | 1671 |
| 516 | 20240604 | 100600 | 5392297900 | 56500 | 56400 | 56500 | 56400 | 280 |
| 517 | 20240604 | 100500 | 5376504000 | 56400 | 56000 | 56400 | 56000 | 2659 |
| 518 | 20240604 | 100400 | 5226844800 | 55900 | 55700 | 55900 | 55700 | 627 |
| 519 | 20240604 | 100300 | 5191878000 | 55700 | 55800 | 55800 | 55700 | 286 |
| 520 | 20240604 | 100200 | 5175944300 | 55700 | 55800 | 55800 | 55700 | 677 |
| 521 | 20240604 | 100100 | 5138187400 | 55800 | 55800 | 55900 | 55700 | 222 |
| 522 | 20240604 | 100000 | 5125799100 | 55800 | 55800 | 55800 | 55700 | 34 |
| 523 | 20240604 | 095900 | 5123902300 | 55800 | 55800 | 55900 | 55500 | 790 |
| 524 | 20240604 | 095800 | 5079955400 | 55800 | 55700 | 55800 | 55600 | 208 |
| 525 | 20240604 | 095700 | 5068371800 | 55700 | 55900 | 55900 | 55700 | 1653 |
| 526 | 20240604 | 095600 | 4976210100 | 55900 | 55900 | 55900 | 55800 | 389 |
| 527 | 20240604 | 095500 | 4954500600 | 55900 | 56000 | 56200 | 55900 | 420 |
| 528 | 20240604 | 095400 | 4931000400 | 56200 | 56200 | 56200 | 55900 | 224 |
| 529 | 20240604 | 095300 | 4918413100 | 55900 | 56100 | 56200 | 55900 | 298 |
| 530 | 20240604 | 095200 | 4901732600 | 55900 | 56100 | 56200 | 55900 | 315 |
| 531 | 20240604 | 095100 | 4884069200 | 56100 | 56300 | 56300 | 56100 | 322 |
| 532 | 20240604 | 095000 | 4865980500 | 56200 | 56000 | 56200 | 56000 | 221 |
| 533 | 20240604 | 094900 | 4853568500 | 56000 | 56000 | 56000 | 56000 | 80 |
| 534 | 20240604 | 094800 | 4849088500 | 56000 | 56000 | 56000 | 55900 | 218 |
| 535 | 20240604 | 094700 | 4836884700 | 55900 | 55900 | 56000 | 55900 | 128 |
| 536 | 20240604 | 094600 | 4829728600 | 55900 | 55800 | 55900 | 55800 | 205 |
| 537 | 20240604 | 094500 | 4818288800 | 55800 | 56100 | 56100 | 55800 | 76 |
| 538 | 20240604 | 094400 | 4814047600 | 55800 | 55700 | 56100 | 55700 | 354 |
| 539 | 20240604 | 094300 | 4794296600 | 55700 | 55800 | 55800 | 55700 | 138 |
| 540 | 20240604 | 094200 | 4786605200 | 55800 | 55800 | 55800 | 55700 | 626 |
| 541 | 20240604 | 094100 | 4751690800 | 55700 | 55700 | 56200 | 55700 | 616 |
| 542 | 20240604 | 094000 | 4717333000 | 55700 | 55700 | 55700 | 55600 | 190 |
| 543 | 20240604 | 093900 | 4706759800 | 55700 | 55800 | 55800 | 55500 | 723 |
| 544 | 20240604 | 093800 | 4666596700 | 55800 | 56200 | 56300 | 55600 | 1163 |
| 545 | 20240604 | 093700 | 4601600600 | 56200 | 56500 | 56500 | 56200 | 1555 |
| 546 | 20240604 | 093600 | 4514056700 | 56400 | 56400 | 56400 | 56300 | 395 |
| 547 | 20240604 | 093500 | 4491793800 | 56400 | 56400 | 56400 | 56300 | 787 |
| 548 | 20240604 | 093400 | 4447410600 | 56400 | 56200 | 56400 | 56200 | 305 |
| 549 | 20240604 | 093300 | 4430239500 | 56200 | 56000 | 56300 | 56000 | 651 |
| 550 | 20240604 | 093200 | 4393728200 | 56000 | 56200 | 56300 | 55900 | 913 |
| 551 | 20240604 | 093100 | 4342588600 | 56300 | 56500 | 56700 | 56300 | 810 |
| 552 | 20240604 | 093000 | 4296805000 | 56500 | 56700 | 56900 | 56500 | 1726 |
| 553 | 20240604 | 092900 | 4198945500 | 56900 | 56700 | 56900 | 56500 | 1658 |
| 554 | 20240604 | 092800 | 4104817700 | 56700 | 56000 | 56700 | 56000 | 2236 |
| 555 | 20240604 | 092700 | 3979083600 | 56000 | 56000 | 56000 | 55900 | 874 |
| 556 | 20240604 | 092600 | 3930167400 | 55900 | 55800 | 56000 | 55800 | 599 |
| 557 | 20240604 | 092500 | 3896693600 | 55600 | 55700 | 55800 | 55500 | 565 |
| 558 | 20240604 | 092400 | 3865271000 | 55700 | 55300 | 55700 | 55300 | 635 |
| 559 | 20240604 | 092300 | 3830052300 | 55300 | 55900 | 55900 | 55300 | 2613 |
| 560 | 20240604 | 092200 | 3684822200 | 55900 | 55700 | 55900 | 55700 | 838 |
| 561 | 20240604 | 092100 | 3637994500 | 55900 | 55700 | 55900 | 55700 | 1203 |
| 562 | 20240604 | 092000 | 3570857800 | 55700 | 55000 | 55700 | 55000 | 1055 |
| 563 | 20240604 | 091900 | 3512248800 | 55500 | 54800 | 55600 | 54400 | 1811 |
| 564 | 20240604 | 091800 | 3412463500 | 54800 | 54200 | 54800 | 53700 | 2600 |
| 565 | 20240604 | 091700 | 3271726100 | 54200 | 54800 | 54800 | 53300 | 4435 |
| 566 | 20240604 | 091600 | 3031982400 | 54800 | 55300 | 55400 | 54500 | 3118 |
| 567 | 20240604 | 091500 | 2860627500 | 55300 | 55900 | 56000 | 55300 | 3040 |
| 568 | 20240604 | 091400 | 2691394500 | 56000 | 55800 | 56300 | 55800 | 836 |
| 569 | 20240604 | 091300 | 2644484900 | 56300 | 55800 | 56700 | 55700 | 702 |
| 570 | 20240604 | 091200 | 2605283400 | 55700 | 56300 | 56300 | 55600 | 2071 |
| 571 | 20240604 | 091100 | 2489647100 | 56300 | 57000 | 57000 | 55800 | 3627 |
| 572 | 20240604 | 091000 | 2285256300 | 57100 | 57500 | 57600 | 56900 | 2065 |
| 573 | 20240604 | 090900 | 2167275900 | 57500 | 57100 | 58000 | 56500 | 3368 |
| 574 | 20240604 | 090800 | 1973663000 | 57000 | 56300 | 57000 | 56300 | 990 |
| 575 | 20240604 | 090700 | 1917545800 | 56400 | 56300 | 56500 | 56200 | 1858 |
| 576 | 20240604 | 090600 | 1812946100 | 56400 | 56500 | 56500 | 56200 | 1535 |
| 577 | 20240604 | 090500 | 1726523000 | 56500 | 56000 | 56600 | 56000 | 2432 |
| 578 | 20240604 | 090400 | 1589568900 | 56000 | 56500 | 56700 | 56000 | 4711 |
| 579 | 20240604 | 090300 | 1324645600 | 56500 | 58100 | 58100 | 56500 | 7843 |
| 580 | 20240604 | 090200 | 875021400 | 58000 | 58200 | 58500 | 58000 | 3269 |
| 581 | 20240604 | 090100 | 684563800 | 58200 | 58500 | 58500 | 57800 | 3986 |
| 582 | 20240604 | 090000 | 453433400 | 58500 | 58100 | 58500 | 57200 | 7819 |