31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 183900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 2065 |
| 3 | 20240613 | 183800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 4 | 20240613 | 183700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 5 | 20240613 | 183600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 6 | 20240613 | 183500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 7 | 20240613 | 183400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 8 | 20240613 | 183300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 9 | 20240613 | 183200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 10 | 20240613 | 183100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 11 | 20240613 | 183000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 12 | 20240613 | 182900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 13 | 20240613 | 182800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 14 | 20240613 | 182700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 15 | 20240613 | 182600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 16 | 20240613 | 182500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 17 | 20240613 | 182400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 18 | 20240613 | 182300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 19 | 20240613 | 182200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 20 | 20240613 | 182100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 21 | 20240613 | 182000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 22 | 20240613 | 181900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 23 | 20240613 | 181800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 24 | 20240613 | 181700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 25 | 20240613 | 181600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 26 | 20240613 | 181500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 27 | 20240613 | 181400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 28 | 20240613 | 181300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 29 | 20240613 | 181200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 30 | 20240613 | 181100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 31 | 20240613 | 181000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 32 | 20240613 | 180900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 2065 |
| 33 | 20240613 | 180800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 34 | 20240613 | 180700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 35 | 20240613 | 180600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 36 | 20240613 | 180500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 37 | 20240613 | 180400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 38 | 20240613 | 180300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 39 | 20240613 | 180200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 40 | 20240613 | 180100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 41 | 20240613 | 180000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 42 | 20240613 | 175900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 43 | 20240613 | 175800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 44 | 20240613 | 175700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 45 | 20240613 | 175600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 46 | 20240613 | 175500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 47 | 20240613 | 175400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 48 | 20240613 | 175300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 49 | 20240613 | 175200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 50 | 20240613 | 175100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 51 | 20240613 | 175000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 52 | 20240613 | 174900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 53 | 20240613 | 174800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 54 | 20240613 | 174700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 55 | 20240613 | 174600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 56 | 20240613 | 174500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 57 | 20240613 | 174400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 58 | 20240613 | 174300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 59 | 20240613 | 174200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 60 | 20240613 | 174100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 61 | 20240613 | 174000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 62 | 20240613 | 173900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 2065 |
| 63 | 20240613 | 173800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 64 | 20240613 | 173700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 65 | 20240613 | 173600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 66 | 20240613 | 173500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 67 | 20240613 | 173400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 68 | 20240613 | 173300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 69 | 20240613 | 173200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 70 | 20240613 | 173100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 71 | 20240613 | 173000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 72 | 20240613 | 172900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 73 | 20240613 | 172800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 74 | 20240613 | 172700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 75 | 20240613 | 172600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 76 | 20240613 | 172500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 77 | 20240613 | 172400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 78 | 20240613 | 172300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 79 | 20240613 | 172200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 80 | 20240613 | 172100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 81 | 20240613 | 172000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 82 | 20240613 | 171900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 83 | 20240613 | 171800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 84 | 20240613 | 171700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 85 | 20240613 | 171600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 86 | 20240613 | 171500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 87 | 20240613 | 171400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 88 | 20240613 | 171300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 89 | 20240613 | 171200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 90 | 20240613 | 171100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 91 | 20240613 | 171000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 92 | 20240613 | 170900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 2065 |
| 93 | 20240613 | 170800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 94 | 20240613 | 170700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 95 | 20240613 | 170600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 96 | 20240613 | 170500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 97 | 20240613 | 170400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 98 | 20240613 | 170300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 99 | 20240613 | 170200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 100 | 20240613 | 170100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 101 | 20240613 | 170000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 102 | 20240613 | 165900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 103 | 20240613 | 165800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 104 | 20240613 | 165700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 105 | 20240613 | 165600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 106 | 20240613 | 165500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 107 | 20240613 | 165400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 108 | 20240613 | 165300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 109 | 20240613 | 165200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 110 | 20240613 | 165100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 111 | 20240613 | 165000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 112 | 20240613 | 164900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 113 | 20240613 | 164800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 114 | 20240613 | 164700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 115 | 20240613 | 164600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 116 | 20240613 | 164500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 117 | 20240613 | 164400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 118 | 20240613 | 164300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 119 | 20240613 | 164200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 120 | 20240613 | 164100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 121 | 20240613 | 164000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 122 | 20240613 | 163900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 2065 |
| 123 | 20240613 | 163800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 124 | 20240613 | 163700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 125 | 20240613 | 163600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 126 | 20240613 | 163500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 127 | 20240613 | 163400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 128 | 20240613 | 163300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 129 | 20240613 | 163200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 130 | 20240613 | 163100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 131 | 20240613 | 163000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 132 | 20240613 | 162900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 133 | 20240613 | 162800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 134 | 20240613 | 162700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 135 | 20240613 | 162600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 136 | 20240613 | 162500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 137 | 20240613 | 162400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 138 | 20240613 | 162300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 139 | 20240613 | 162200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 140 | 20240613 | 162100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 141 | 20240613 | 162000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 142 | 20240613 | 161900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 143 | 20240613 | 161800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 144 | 20240613 | 161700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 145 | 20240613 | 161600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 146 | 20240613 | 161500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 147 | 20240613 | 161400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 148 | 20240613 | 161300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 149 | 20240613 | 161200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 150 | 20240613 | 161100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 151 | 20240613 | 161000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 152 | 20240613 | 160900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 2065 |
| 153 | 20240613 | 160800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 154 | 20240613 | 160700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 155 | 20240613 | 160600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 156 | 20240613 | 160500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 157 | 20240613 | 160400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 158 | 20240613 | 160300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 159 | 20240613 | 160200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 160 | 20240613 | 160100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 161 | 20240613 | 160000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 162 | 20240613 | 155900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 163 | 20240613 | 155800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 164 | 20240613 | 155700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 165 | 20240613 | 155600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 166 | 20240613 | 155500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 167 | 20240613 | 155400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 168 | 20240613 | 155300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 169 | 20240613 | 155200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 170 | 20240613 | 155100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 171 | 20240613 | 155000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 172 | 20240613 | 154900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 173 | 20240613 | 154800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 174 | 20240613 | 154700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 175 | 20240613 | 154600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 176 | 20240613 | 154500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 177 | 20240613 | 154400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 178 | 20240613 | 154300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 179 | 20240613 | 154200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 180 | 20240613 | 154100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 181 | 20240613 | 154000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 182 | 20240613 | 153900 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 2065 |
| 183 | 20240613 | 153800 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 184 | 20240613 | 153700 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 185 | 20240613 | 153600 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 186 | 20240613 | 153500 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 187 | 20240613 | 153400 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 188 | 20240613 | 153300 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 189 | 20240613 | 153200 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 190 | 20240613 | 153100 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 191 | 20240613 | 153000 | 10369987000 | 54400 | 54400 | 54400 | 54400 | 2065 |
| 192 | 20240613 | 152900 | 10257651000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 193 | 20240613 | 152800 | 10257651000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 194 | 20240613 | 152700 | 10257651000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 195 | 20240613 | 152600 | 10257651000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 196 | 20240613 | 152500 | 10257651000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 197 | 20240613 | 152400 | 10257651000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 198 | 20240613 | 152300 | 10257651000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 199 | 20240613 | 152200 | 10257651000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 200 | 20240613 | 152100 | 10257651000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 201 | 20240613 | 152000 | 10257651000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 202 | 20240613 | 151900 | 10257651000 | 54300 | 54300 | 54300 | 54100 | 862 |
| 203 | 20240613 | 151800 | 10210876300 | 54300 | 54400 | 54400 | 54300 | 471 |
| 204 | 20240613 | 151700 | 10185283400 | 54400 | 54300 | 54400 | 54300 | 131 |
| 205 | 20240613 | 151600 | 10178159600 | 54400 | 54400 | 54500 | 54400 | 925 |
| 206 | 20240613 | 151500 | 10127836100 | 54400 | 54400 | 54500 | 54400 | 278 |
| 207 | 20240613 | 151400 | 10112712700 | 54400 | 54400 | 54500 | 54400 | 133 |
| 208 | 20240613 | 151300 | 10105475300 | 54300 | 54300 | 54400 | 54200 | 503 |
| 209 | 20240613 | 151200 | 10078166500 | 54300 | 54100 | 54300 | 54100 | 210 |
| 210 | 20240613 | 151100 | 10066779700 | 54100 | 54200 | 54200 | 54100 | 350 |
| 211 | 20240613 | 151000 | 10047817500 | 54100 | 54000 | 54100 | 54000 | 114 |
| 212 | 20240613 | 150900 | 10041651800 | 54000 | 54000 | 54100 | 54000 | 363 |
| 213 | 20240613 | 150800 | 10022028800 | 54000 | 54100 | 54100 | 54000 | 15 |
| 214 | 20240613 | 150700 | 10021218500 | 54100 | 54000 | 54100 | 54000 | 179 |
| 215 | 20240613 | 150600 | 10011537100 | 54000 | 54000 | 54000 | 54000 | 12 |
| 216 | 20240613 | 150500 | 10010889100 | 53900 | 54100 | 54100 | 53900 | 10 |
| 217 | 20240613 | 150400 | 10010349100 | 54100 | 53900 | 54100 | 53900 | 32 |
| 218 | 20240613 | 150300 | 10008621700 | 53900 | 53900 | 54100 | 53900 | 54 |
| 219 | 20240613 | 150200 | 10005709500 | 53900 | 54100 | 54100 | 53900 | 366 |
| 220 | 20240613 | 150100 | 9985911300 | 54100 | 53700 | 54100 | 53700 | 472 |
| 221 | 20240613 | 150000 | 9960451000 | 53700 | 53900 | 54000 | 53700 | 1028 |
| 222 | 20240613 | 145900 | 9904941600 | 53900 | 53800 | 53900 | 53800 | 146 |
| 223 | 20240613 | 145800 | 9897072800 | 53800 | 53900 | 53900 | 53800 | 120 |
| 224 | 20240613 | 145700 | 9890614800 | 53900 | 53800 | 53900 | 53800 | 1149 |
| 225 | 20240613 | 145600 | 9828699100 | 53800 | 53700 | 53800 | 53500 | 210 |
| 226 | 20240613 | 145500 | 9817419200 | 53700 | 53800 | 53800 | 53400 | 957 |
| 227 | 20240613 | 145400 | 9766250000 | 53800 | 53800 | 53800 | 53800 | 0 |
| 228 | 20240613 | 145300 | 9766250000 | 53800 | 53900 | 53900 | 53500 | 104 |
| 229 | 20240613 | 145200 | 9760653300 | 53400 | 53800 | 54000 | 53400 | 1416 |
| 230 | 20240613 | 145100 | 9684901700 | 53800 | 54000 | 54000 | 53800 | 390 |
| 231 | 20240613 | 145000 | 9663858100 | 54000 | 53900 | 54000 | 53900 | 188 |
| 232 | 20240613 | 144900 | 9653707100 | 53900 | 53900 | 53900 | 53900 | 1 |
| 233 | 20240613 | 144800 | 9653653200 | 54000 | 54000 | 54000 | 54000 | 33 |
| 234 | 20240613 | 144700 | 9651871200 | 54000 | 54000 | 54000 | 53800 | 115 |
| 235 | 20240613 | 144600 | 9645661400 | 54000 | 54000 | 54000 | 54000 | 162 |
| 236 | 20240613 | 144500 | 9636913400 | 54000 | 53900 | 54000 | 53800 | 411 |
| 237 | 20240613 | 144400 | 9614799600 | 53900 | 54000 | 54000 | 53900 | 324 |
| 238 | 20240613 | 144300 | 9597305800 | 54000 | 53900 | 54000 | 53700 | 466 |
| 239 | 20240613 | 144200 | 9572182300 | 53900 | 53700 | 53900 | 53700 | 109 |
| 240 | 20240613 | 144100 | 9566327200 | 53900 | 53900 | 53900 | 53900 | 139 |
| 241 | 20240613 | 144000 | 9558835100 | 53900 | 53800 | 53900 | 53800 | 10 |
| 242 | 20240613 | 143900 | 9558296200 | 53800 | 53800 | 53800 | 53800 | 851 |
| 243 | 20240613 | 143800 | 9512512400 | 53700 | 53700 | 53700 | 53700 | 422 |
| 244 | 20240613 | 143700 | 9489851000 | 53500 | 53500 | 53700 | 53500 | 941 |
| 245 | 20240613 | 143600 | 9439505700 | 53500 | 53700 | 53700 | 53500 | 11 |
| 246 | 20240613 | 143500 | 9438915400 | 53500 | 53500 | 53500 | 53500 | 1808 |
| 247 | 20240613 | 143400 | 9342187400 | 53800 | 53800 | 53800 | 53800 | 18 |
| 248 | 20240613 | 143300 | 9341219000 | 53800 | 53600 | 53800 | 53400 | 122 |
| 249 | 20240613 | 143200 | 9334688400 | 53600 | 53800 | 53800 | 53600 | 137 |
| 250 | 20240613 | 143100 | 9327319300 | 53800 | 53800 | 53800 | 53800 | 49 |
| 251 | 20240613 | 143000 | 9324683100 | 53800 | 53700 | 53800 | 53500 | 10 |
| 252 | 20240613 | 142900 | 9324147400 | 53800 | 53700 | 53800 | 53700 | 10 |
| 253 | 20240613 | 142800 | 9323609500 | 53800 | 53800 | 53800 | 53800 | 80 |
| 254 | 20240613 | 142700 | 9319305500 | 53500 | 53700 | 53700 | 53500 | 138 |
| 255 | 20240613 | 142600 | 9311897300 | 53700 | 53700 | 53800 | 53700 | 15 |
| 256 | 20240613 | 142500 | 9311090900 | 53700 | 53700 | 53800 | 53700 | 215 |
| 257 | 20240613 | 142400 | 9299537500 | 53800 | 53400 | 53800 | 53400 | 113 |
| 258 | 20240613 | 142300 | 9293474500 | 53400 | 53700 | 53700 | 53400 | 31 |
| 259 | 20240613 | 142200 | 9291811200 | 53400 | 53400 | 53400 | 53400 | 13 |
| 260 | 20240613 | 142100 | 9291117000 | 53400 | 53400 | 53400 | 53300 | 125 |
| 261 | 20240613 | 142000 | 9284450400 | 53400 | 53800 | 53800 | 53400 | 1229 |
| 262 | 20240613 | 141900 | 9218745600 | 53700 | 53800 | 53800 | 53700 | 50 |
| 263 | 20240613 | 141800 | 9216056200 | 53800 | 53800 | 53800 | 53800 | 84 |
| 264 | 20240613 | 141700 | 9211537000 | 53800 | 53800 | 53800 | 53800 | 9 |
| 265 | 20240613 | 141600 | 9211052800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 266 | 20240613 | 141500 | 9211052800 | 53800 | 53700 | 53800 | 53500 | 37 |
| 267 | 20240613 | 141400 | 9209070400 | 53800 | 53800 | 53800 | 53800 | 18 |
| 268 | 20240613 | 141300 | 9208102000 | 53800 | 53700 | 53800 | 53700 | 75 |
| 269 | 20240613 | 141200 | 9204074400 | 53700 | 53600 | 53800 | 53600 | 146 |
| 270 | 20240613 | 141100 | 9196223400 | 53800 | 53700 | 53800 | 53700 | 79 |
| 271 | 20240613 | 141000 | 9191978800 | 53700 | 53700 | 53700 | 53400 | 29 |
| 272 | 20240613 | 140900 | 9190425900 | 53700 | 53700 | 53700 | 53700 | 34 |
| 273 | 20240613 | 140800 | 9188600100 | 53700 | 53700 | 53700 | 53700 | 38 |
| 274 | 20240613 | 140700 | 9186559500 | 53700 | 53700 | 53700 | 53700 | 4 |
| 275 | 20240613 | 140600 | 9186344700 | 53700 | 53700 | 53700 | 53700 | 9 |
| 276 | 20240613 | 140500 | 9185861400 | 53700 | 53500 | 53700 | 53400 | 57 |
| 277 | 20240613 | 140400 | 9182812900 | 53700 | 53600 | 53700 | 53500 | 1074 |
| 278 | 20240613 | 140300 | 9125347600 | 53600 | 53600 | 53600 | 53600 | 10 |
| 279 | 20240613 | 140200 | 9124811600 | 53600 | 53400 | 53600 | 53400 | 27 |
| 280 | 20240613 | 140100 | 9123367400 | 53400 | 53700 | 53700 | 53400 | 100 |
| 281 | 20240613 | 140000 | 9118003900 | 53600 | 53700 | 53700 | 53600 | 3 |
| 282 | 20240613 | 135900 | 9117842900 | 53700 | 53700 | 53700 | 53700 | 9 |
| 283 | 20240613 | 135800 | 9117359600 | 53500 | 53500 | 53500 | 53400 | 95 |
| 284 | 20240613 | 135700 | 9112278100 | 53500 | 53500 | 53500 | 53500 | 141 |
| 285 | 20240613 | 135600 | 9104734600 | 53300 | 53200 | 53300 | 53200 | 293 |
| 286 | 20240613 | 135500 | 9089123400 | 53200 | 53200 | 53300 | 53200 | 129 |
| 287 | 20240613 | 135400 | 9082258300 | 53200 | 53300 | 53300 | 53200 | 275 |
| 288 | 20240613 | 135300 | 9067625400 | 53300 | 53500 | 53500 | 53200 | 119 |
| 289 | 20240613 | 135200 | 9061279000 | 53500 | 53500 | 53500 | 53500 | 6 |
| 290 | 20240613 | 135100 | 9060958000 | 53500 | 53500 | 53500 | 53500 | 109 |
| 291 | 20240613 | 135000 | 9055126500 | 53500 | 53800 | 53800 | 53400 | 454 |
| 292 | 20240613 | 134900 | 9030815500 | 53800 | 53600 | 53800 | 53500 | 1480 |
| 293 | 20240613 | 134800 | 8951582900 | 53600 | 53700 | 53700 | 53600 | 267 |
| 294 | 20240613 | 134700 | 8937265000 | 53700 | 53800 | 53800 | 53700 | 79 |
| 295 | 20240613 | 134600 | 8933019600 | 53900 | 53700 | 53900 | 53700 | 381 |
| 296 | 20240613 | 134500 | 8912532200 | 53700 | 53800 | 53800 | 53700 | 394 |
| 297 | 20240613 | 134400 | 8891355900 | 53700 | 53800 | 53800 | 53700 | 29 |
| 298 | 20240613 | 134300 | 8889797700 | 53800 | 53800 | 53900 | 53800 | 91 |
| 299 | 20240613 | 134200 | 8884899400 | 53700 | 53700 | 53700 | 53500 | 719 |
| 300 | 20240613 | 134100 | 8846366500 | 53500 | 53500 | 53600 | 53500 | 281 |
| 301 | 20240613 | 134000 | 8831323000 | 53500 | 53400 | 53700 | 53200 | 595 |
| 302 | 20240613 | 133900 | 8799520900 | 53400 | 53600 | 53600 | 53300 | 986 |
| 303 | 20240613 | 133800 | 8746817100 | 53700 | 53600 | 53700 | 53600 | 81 |
| 304 | 20240613 | 133700 | 8742474600 | 53700 | 53800 | 53900 | 53700 | 102 |
| 305 | 20240613 | 133600 | 8736984000 | 53800 | 53900 | 53900 | 53800 | 35 |
| 306 | 20240613 | 133500 | 8735100500 | 53900 | 53900 | 53900 | 53900 | 9 |
| 307 | 20240613 | 133400 | 8734615400 | 53600 | 54000 | 54000 | 53600 | 95 |
| 308 | 20240613 | 133300 | 8729519800 | 53600 | 53800 | 53900 | 53500 | 834 |
| 309 | 20240613 | 133200 | 8684801800 | 53800 | 54000 | 54200 | 53800 | 521 |
| 310 | 20240613 | 133100 | 8656575700 | 53800 | 53800 | 53800 | 53800 | 149 |
| 311 | 20240613 | 133000 | 8648559500 | 53800 | 54000 | 54000 | 53800 | 783 |
| 312 | 20240613 | 132900 | 8606314200 | 54200 | 54000 | 54200 | 54000 | 23 |
| 313 | 20240613 | 132800 | 8605070400 | 54100 | 54000 | 54100 | 54000 | 118 |
| 314 | 20240613 | 132700 | 8598689500 | 54000 | 54000 | 54100 | 54000 | 56 |
| 315 | 20240613 | 132600 | 8595664600 | 54100 | 54200 | 54200 | 54100 | 32 |
| 316 | 20240613 | 132500 | 8593932200 | 54100 | 54100 | 54200 | 54100 | 276 |
| 317 | 20240613 | 132400 | 8578997100 | 54200 | 54200 | 54200 | 54200 | 9 |
| 318 | 20240613 | 132300 | 8578509300 | 54200 | 54300 | 54300 | 54100 | 339 |
| 319 | 20240613 | 132200 | 8560143600 | 54300 | 54300 | 54300 | 54300 | 9 |
| 320 | 20240613 | 132100 | 8559654900 | 54300 | 54300 | 54300 | 54300 | 9 |
| 321 | 20240613 | 132000 | 8559166200 | 54300 | 54200 | 54300 | 54200 | 16 |
| 322 | 20240613 | 131900 | 8558297700 | 54300 | 54300 | 54300 | 54300 | 44 |
| 323 | 20240613 | 131800 | 8555908500 | 54300 | 54400 | 54700 | 54300 | 95 |
| 324 | 20240613 | 131700 | 8550739400 | 54500 | 54800 | 54800 | 54500 | 502 |
| 325 | 20240613 | 131600 | 8523334700 | 54800 | 54800 | 54800 | 54600 | 111 |
| 326 | 20240613 | 131500 | 8517255700 | 54800 | 54800 | 54800 | 54800 | 274 |
| 327 | 20240613 | 131400 | 8502240500 | 54800 | 54600 | 54800 | 54600 | 36 |
| 328 | 20240613 | 131300 | 8500273100 | 54800 | 54800 | 54800 | 54600 | 14 |
| 329 | 20240613 | 131200 | 8499506300 | 54600 | 54600 | 54600 | 54600 | 83 |
| 330 | 20240613 | 131100 | 8494974500 | 54800 | 54800 | 54800 | 54800 | 15 |
| 331 | 20240613 | 131000 | 8494152500 | 54800 | 54800 | 54900 | 54800 | 225 |
| 332 | 20240613 | 130900 | 8481802900 | 54800 | 54700 | 54800 | 54500 | 750 |
| 333 | 20240613 | 130800 | 8440757400 | 54600 | 54500 | 54600 | 54500 | 70 |
| 334 | 20240613 | 130700 | 8436939200 | 54600 | 54500 | 54600 | 54500 | 104 |
| 335 | 20240613 | 130600 | 8431271000 | 54500 | 54500 | 54500 | 54500 | 24 |
| 336 | 20240613 | 130500 | 8429963000 | 54600 | 54500 | 54600 | 54500 | 310 |
| 337 | 20240613 | 130400 | 8413038000 | 54600 | 54500 | 54600 | 54500 | 314 |
| 338 | 20240613 | 130300 | 8395898900 | 54400 | 54200 | 54400 | 54200 | 69 |
| 339 | 20240613 | 130200 | 8392146700 | 54300 | 54100 | 54300 | 53800 | 416 |
| 340 | 20240613 | 130100 | 8369603300 | 53800 | 53900 | 53900 | 53800 | 442 |
| 341 | 20240613 | 130000 | 8345799300 | 54000 | 54300 | 54300 | 53900 | 701 |
| 342 | 20240613 | 125900 | 8307938900 | 54200 | 54200 | 54200 | 54200 | 28 |
| 343 | 20240613 | 125800 | 8306421300 | 54100 | 54200 | 54200 | 54100 | 27 |
| 344 | 20240613 | 125700 | 8304958400 | 54300 | 54100 | 54300 | 54100 | 102 |
| 345 | 20240613 | 125600 | 8299420400 | 54100 | 54200 | 54200 | 54100 | 9 |
| 346 | 20240613 | 125500 | 8298932800 | 54300 | 54300 | 54400 | 54200 | 288 |
| 347 | 20240613 | 125400 | 8283297600 | 54300 | 54500 | 54500 | 54300 | 33 |
| 348 | 20240613 | 125300 | 8281503900 | 54400 | 54400 | 54400 | 54300 | 10 |
| 349 | 20240613 | 125200 | 8280960700 | 54400 | 54400 | 54400 | 54400 | 9 |
| 350 | 20240613 | 125100 | 8280471100 | 54500 | 54300 | 54500 | 54300 | 16 |
| 351 | 20240613 | 125000 | 8279600700 | 54400 | 54500 | 54500 | 54400 | 485 |
| 352 | 20240613 | 124900 | 8253216200 | 54600 | 54600 | 54600 | 54600 | 140 |
| 353 | 20240613 | 124800 | 8245572200 | 54600 | 54400 | 54700 | 54400 | 368 |
| 354 | 20240613 | 124700 | 8225501400 | 54500 | 54400 | 54500 | 54200 | 143 |
| 355 | 20240613 | 124600 | 8217721400 | 54500 | 54500 | 54600 | 54500 | 20 |
| 356 | 20240613 | 124500 | 8216630500 | 54500 | 54400 | 54600 | 54400 | 1157 |
| 357 | 20240613 | 124400 | 8153569200 | 54400 | 54400 | 54400 | 54400 | 38 |
| 358 | 20240613 | 124300 | 8151502000 | 54400 | 54400 | 54400 | 54400 | 12 |
| 359 | 20240613 | 124200 | 8150849200 | 54400 | 54100 | 54400 | 54100 | 366 |
| 360 | 20240613 | 124100 | 8130980200 | 54100 | 53800 | 54100 | 53700 | 892 |
| 361 | 20240613 | 124000 | 8082843700 | 53700 | 53700 | 53700 | 53700 | 25 |
| 362 | 20240613 | 123900 | 8081501200 | 53900 | 53600 | 53900 | 53600 | 222 |
| 363 | 20240613 | 123800 | 8069586700 | 53600 | 53800 | 53800 | 53600 | 720 |
| 364 | 20240613 | 123700 | 8030891900 | 53900 | 54000 | 54000 | 53900 | 451 |
| 365 | 20240613 | 123600 | 8006581800 | 53900 | 54000 | 54000 | 53900 | 421 |
| 366 | 20240613 | 123500 | 7983857600 | 54000 | 54000 | 54100 | 53900 | 407 |
| 367 | 20240613 | 123400 | 7961892800 | 54000 | 54000 | 54300 | 54000 | 203 |
| 368 | 20240613 | 123300 | 7950907300 | 54000 | 54200 | 54300 | 54000 | 31 |
| 369 | 20240613 | 123200 | 7949226700 | 54300 | 54300 | 54300 | 54000 | 208 |
| 370 | 20240613 | 123100 | 7937992300 | 54300 | 54100 | 54300 | 54000 | 257 |
| 371 | 20240613 | 123000 | 7924109100 | 54000 | 54300 | 54400 | 54000 | 3019 |
| 372 | 20240613 | 122900 | 7760802300 | 54300 | 54400 | 54400 | 54300 | 76 |
| 373 | 20240613 | 122800 | 7756668400 | 54400 | 54400 | 54500 | 54400 | 198 |
| 374 | 20240613 | 122700 | 7745887900 | 54500 | 54600 | 54700 | 54500 | 232 |
| 375 | 20240613 | 122600 | 7733226200 | 54600 | 54700 | 54700 | 54600 | 218 |
| 376 | 20240613 | 122500 | 7721323000 | 54700 | 54800 | 54800 | 54700 | 168 |
| 377 | 20240613 | 122400 | 7712133200 | 54700 | 54800 | 54800 | 54700 | 11 |
| 378 | 20240613 | 122300 | 7711530600 | 54800 | 54700 | 54800 | 54700 | 212 |
| 379 | 20240613 | 122200 | 7699914300 | 54800 | 54800 | 54800 | 54700 | 709 |
| 380 | 20240613 | 122100 | 7661071100 | 54700 | 54600 | 54700 | 54600 | 261 |
| 381 | 20240613 | 122000 | 7646796400 | 54700 | 54800 | 54800 | 54600 | 140 |
| 382 | 20240613 | 121900 | 7639134100 | 54600 | 54700 | 54800 | 54600 | 115 |
| 383 | 20240613 | 121800 | 7632838900 | 54700 | 54700 | 54700 | 54600 | 150 |
| 384 | 20240613 | 121700 | 7624644000 | 54700 | 54800 | 54800 | 54700 | 33 |
| 385 | 20240613 | 121600 | 7622837800 | 54800 | 54900 | 54900 | 54700 | 181 |
| 386 | 20240613 | 121500 | 7612918600 | 54700 | 54900 | 55000 | 54700 | 1102 |
| 387 | 20240613 | 121400 | 7552329500 | 54900 | 54800 | 54900 | 54800 | 118 |
| 388 | 20240613 | 121300 | 7545855000 | 54600 | 54700 | 54800 | 54600 | 205 |
| 389 | 20240613 | 121200 | 7534624500 | 54700 | 54700 | 54800 | 54700 | 620 |
| 390 | 20240613 | 121100 | 7500652800 | 54700 | 54700 | 54700 | 54700 | 48 |
| 391 | 20240613 | 121000 | 7498027200 | 54700 | 54800 | 54800 | 54700 | 245 |
| 392 | 20240613 | 120900 | 7484610200 | 54700 | 54700 | 54700 | 54700 | 35 |
| 393 | 20240613 | 120800 | 7482695700 | 54700 | 54600 | 54800 | 54600 | 257 |
| 394 | 20240613 | 120700 | 7468618900 | 54800 | 54700 | 54800 | 54600 | 94 |
| 395 | 20240613 | 120600 | 7463471600 | 54600 | 54600 | 54700 | 54600 | 119 |
| 396 | 20240613 | 120500 | 7456974100 | 54600 | 54600 | 54600 | 54600 | 31 |
| 397 | 20240613 | 120400 | 7455281500 | 54600 | 54700 | 54800 | 54500 | 106 |
| 398 | 20240613 | 120300 | 7449491400 | 54800 | 54600 | 54800 | 54600 | 34 |
| 399 | 20240613 | 120200 | 7447628800 | 54500 | 54500 | 54500 | 54500 | 103 |
| 400 | 20240613 | 120100 | 7442015300 | 54500 | 54700 | 54900 | 54400 | 3047 |
| 401 | 20240613 | 120000 | 7276184600 | 54900 | 54800 | 54900 | 54800 | 715 |
| 402 | 20240613 | 115900 | 7236953200 | 54800 | 54800 | 54800 | 54700 | 278 |
| 403 | 20240613 | 115800 | 7221725200 | 54800 | 54700 | 54800 | 54700 | 98 |
| 404 | 20240613 | 115700 | 7216356400 | 54700 | 54700 | 54700 | 54700 | 410 |
| 405 | 20240613 | 115600 | 7193929400 | 54700 | 54800 | 54800 | 54700 | 201 |
| 406 | 20240613 | 115500 | 7182934500 | 54900 | 54900 | 54900 | 54800 | 74 |
| 407 | 20240613 | 115400 | 7178873200 | 54900 | 55000 | 55000 | 54900 | 36 |
| 408 | 20240613 | 115300 | 7176895800 | 55000 | 54800 | 55000 | 54800 | 195 |
| 409 | 20240613 | 115200 | 7166196900 | 54700 | 54900 | 54900 | 54700 | 132 |
| 410 | 20240613 | 115100 | 7158963100 | 54900 | 54900 | 54900 | 54900 | 187 |
| 411 | 20240613 | 115000 | 7148696800 | 54900 | 55000 | 55000 | 54900 | 70 |
| 412 | 20240613 | 114900 | 7144850600 | 55000 | 55000 | 55000 | 55000 | 1294 |
| 413 | 20240613 | 114800 | 7073680600 | 54900 | 54600 | 54900 | 54500 | 800 |
| 414 | 20240613 | 114700 | 7029846800 | 54700 | 54500 | 54700 | 54500 | 159 |
| 415 | 20240613 | 114600 | 7021169500 | 54700 | 54800 | 54800 | 54700 | 134 |
| 416 | 20240613 | 114500 | 7013828300 | 54800 | 54500 | 54800 | 54500 | 527 |
| 417 | 20240613 | 114400 | 6985001700 | 54400 | 54500 | 54500 | 54400 | 29 |
| 418 | 20240613 | 114300 | 6983422200 | 54400 | 54400 | 54400 | 54400 | 2 |
| 419 | 20240613 | 114200 | 6983313400 | 54400 | 54400 | 54600 | 54400 | 187 |
| 420 | 20240613 | 114100 | 6973108800 | 54500 | 54500 | 54500 | 54500 | 134 |
| 421 | 20240613 | 114000 | 6965805800 | 54500 | 54300 | 54500 | 54200 | 220 |
| 422 | 20240613 | 113900 | 6953844300 | 54400 | 54200 | 54400 | 54200 | 299 |
| 423 | 20240613 | 113800 | 6937615700 | 54200 | 54200 | 54200 | 54200 | 9 |
| 424 | 20240613 | 113700 | 6937127900 | 54400 | 54300 | 54400 | 54200 | 167 |
| 425 | 20240613 | 113600 | 6928067800 | 54200 | 54200 | 54300 | 54200 | 42 |
| 426 | 20240613 | 113500 | 6925790500 | 54200 | 54300 | 54300 | 54200 | 146 |
| 427 | 20240613 | 113400 | 6917865000 | 54300 | 54300 | 54300 | 54300 | 63 |
| 428 | 20240613 | 113300 | 6914444100 | 54300 | 54300 | 54400 | 54300 | 232 |
| 429 | 20240613 | 113200 | 6901845600 | 54300 | 54200 | 54300 | 54200 | 239 |
| 430 | 20240613 | 113100 | 6888874900 | 54200 | 54200 | 54200 | 54100 | 523 |
| 431 | 20240613 | 113000 | 6860560600 | 54200 | 54500 | 54500 | 54200 | 413 |
| 432 | 20240613 | 112900 | 6838127000 | 54600 | 54600 | 54600 | 54500 | 20 |
| 433 | 20240613 | 112800 | 6837036000 | 54500 | 54600 | 54600 | 54500 | 238 |
| 434 | 20240613 | 112700 | 6824061600 | 54600 | 54500 | 54600 | 54500 | 154 |
| 435 | 20240613 | 112600 | 6815667500 | 54500 | 54500 | 54600 | 54500 | 126 |
| 436 | 20240613 | 112500 | 6808796600 | 54500 | 54600 | 54600 | 54500 | 136 |
| 437 | 20240613 | 112400 | 6801371100 | 54500 | 54700 | 54700 | 54500 | 361 |
| 438 | 20240613 | 112300 | 6781676200 | 54500 | 54600 | 54700 | 54500 | 186 |
| 439 | 20240613 | 112200 | 6771520600 | 54600 | 54700 | 54700 | 54600 | 647 |
| 440 | 20240613 | 112100 | 6736163400 | 54800 | 54800 | 54800 | 54700 | 96 |
| 441 | 20240613 | 112000 | 6730909700 | 54800 | 54800 | 54800 | 54700 | 591 |
| 442 | 20240613 | 111900 | 6698539200 | 54800 | 54700 | 54900 | 54700 | 324 |
| 443 | 20240613 | 111800 | 6680809700 | 54900 | 54700 | 54900 | 54700 | 210 |
| 444 | 20240613 | 111700 | 6669285600 | 54700 | 54700 | 54900 | 54700 | 331 |
| 445 | 20240613 | 111600 | 6651148500 | 54800 | 54800 | 54800 | 54700 | 466 |
| 446 | 20240613 | 111500 | 6625619600 | 54800 | 54700 | 54900 | 54600 | 274 |
| 447 | 20240613 | 111400 | 6610619000 | 54500 | 54700 | 54700 | 54500 | 519 |
| 448 | 20240613 | 111300 | 6582290600 | 54700 | 54300 | 54700 | 54300 | 1412 |
| 449 | 20240613 | 111200 | 6505422200 | 54300 | 54100 | 54400 | 54000 | 387 |
| 450 | 20240613 | 111100 | 6484503400 | 54300 | 54500 | 54500 | 54100 | 159 |
| 451 | 20240613 | 111000 | 6475867200 | 54300 | 54100 | 54300 | 54000 | 424 |
| 452 | 20240613 | 110900 | 6452961200 | 54100 | 54100 | 54300 | 54000 | 637 |
| 453 | 20240613 | 110800 | 6418470700 | 54100 | 54200 | 54200 | 54100 | 406 |
| 454 | 20240613 | 110700 | 6396505300 | 54300 | 54500 | 54500 | 54200 | 235 |
| 455 | 20240613 | 110600 | 6383750600 | 54500 | 54700 | 54700 | 54500 | 116 |
| 456 | 20240613 | 110500 | 6377423200 | 54700 | 54500 | 54700 | 54500 | 514 |
| 457 | 20240613 | 110400 | 6349357100 | 54600 | 54200 | 54600 | 54200 | 1267 |
| 458 | 20240613 | 110300 | 6280278100 | 54200 | 54200 | 54200 | 54100 | 305 |
| 459 | 20240613 | 110200 | 6263769000 | 54200 | 54400 | 54500 | 54100 | 1089 |
| 460 | 20240613 | 110100 | 6204638800 | 54500 | 54300 | 54500 | 54300 | 264 |
| 461 | 20240613 | 110000 | 6190285000 | 54300 | 54300 | 54400 | 54200 | 78 |
| 462 | 20240613 | 105900 | 6186050200 | 54300 | 54400 | 54400 | 54200 | 320 |
| 463 | 20240613 | 105800 | 6168665200 | 54500 | 54100 | 54600 | 54100 | 397 |
| 464 | 20240613 | 105700 | 6147066200 | 54300 | 53900 | 54400 | 53800 | 877 |
| 465 | 20240613 | 105600 | 6099621500 | 53900 | 54000 | 54000 | 53900 | 764 |
| 466 | 20240613 | 105500 | 6058370300 | 54000 | 54200 | 54200 | 54000 | 387 |
| 467 | 20240613 | 105400 | 6037429700 | 54300 | 54200 | 54300 | 54000 | 757 |
| 468 | 20240613 | 105300 | 5996460500 | 54300 | 54300 | 54500 | 54300 | 493 |
| 469 | 20240613 | 105200 | 5969669300 | 54300 | 54800 | 54800 | 54300 | 1047 |
| 470 | 20240613 | 105100 | 5912455400 | 54600 | 54100 | 54700 | 54100 | 989 |
| 471 | 20240613 | 105000 | 5858450800 | 54100 | 54700 | 54700 | 54000 | 3901 |
| 472 | 20240613 | 104900 | 5646078800 | 54700 | 54900 | 54900 | 54700 | 781 |
| 473 | 20240613 | 104800 | 5603299700 | 54900 | 55300 | 55500 | 54500 | 4786 |
| 474 | 20240613 | 104700 | 5340752600 | 55600 | 55400 | 55800 | 55100 | 5150 |
| 475 | 20240613 | 104600 | 5055461600 | 55700 | 56300 | 56400 | 55100 | 2425 |
| 476 | 20240613 | 104500 | 4920629700 | 56000 | 55300 | 56300 | 55100 | 5283 |
| 477 | 20240613 | 104400 | 4625917000 | 55500 | 55200 | 55500 | 54800 | 3809 |
| 478 | 20240613 | 104300 | 4415882000 | 55200 | 54500 | 55400 | 54500 | 3220 |
| 479 | 20240613 | 104200 | 4238912500 | 54500 | 54300 | 54600 | 54300 | 1001 |
| 480 | 20240613 | 104100 | 4184376100 | 54300 | 54400 | 54500 | 54200 | 772 |
| 481 | 20240613 | 104000 | 4142408700 | 54300 | 54100 | 54400 | 54000 | 699 |
| 482 | 20240613 | 103900 | 4104475900 | 54100 | 54100 | 54100 | 54000 | 128 |
| 483 | 20240613 | 103800 | 4097551200 | 54100 | 54000 | 54200 | 53900 | 645 |
| 484 | 20240613 | 103700 | 4062679800 | 54200 | 53700 | 54400 | 53700 | 4189 |
| 485 | 20240613 | 103600 | 3836688600 | 53700 | 53600 | 53700 | 53600 | 50 |
| 486 | 20240613 | 103500 | 3834007800 | 53600 | 53700 | 53700 | 53600 | 146 |
| 487 | 20240613 | 103400 | 3826172100 | 53500 | 53600 | 53800 | 53500 | 739 |
| 488 | 20240613 | 103300 | 3786501400 | 53500 | 53600 | 53600 | 53500 | 634 |
| 489 | 20240613 | 103200 | 3752545700 | 53500 | 53500 | 53600 | 53500 | 753 |
| 490 | 20240613 | 103100 | 3712204400 | 53500 | 53500 | 53600 | 53500 | 166 |
| 491 | 20240613 | 103000 | 3703323200 | 53500 | 53500 | 53500 | 53400 | 618 |
| 492 | 20240613 | 102900 | 3670310300 | 53400 | 53500 | 53500 | 53400 | 275 |
| 493 | 20240613 | 102800 | 3655616300 | 53500 | 53500 | 53500 | 53500 | 21 |
| 494 | 20240613 | 102700 | 3654492800 | 53500 | 53500 | 53500 | 53500 | 663 |
| 495 | 20240613 | 102600 | 3619022300 | 53500 | 53400 | 53500 | 53400 | 92 |
| 496 | 20240613 | 102500 | 3614107600 | 53400 | 53500 | 53500 | 53400 | 310 |
| 497 | 20240613 | 102400 | 3597542200 | 53400 | 53400 | 53500 | 53400 | 302 |
| 498 | 20240613 | 102300 | 3581409700 | 53500 | 53500 | 53500 | 53400 | 334 |
| 499 | 20240613 | 102200 | 3563543200 | 53500 | 53500 | 53500 | 53500 | 44 |
| 500 | 20240613 | 102100 | 3561189200 | 53500 | 53400 | 53500 | 53400 | 30 |
| 501 | 20240613 | 102000 | 3559584300 | 53500 | 53400 | 53500 | 53100 | 511 |
| 502 | 20240613 | 101900 | 3532377500 | 53400 | 53600 | 53600 | 53400 | 2056 |
| 503 | 20240613 | 101800 | 3422467100 | 53500 | 53600 | 53600 | 53500 | 669 |
| 504 | 20240613 | 101700 | 3386623800 | 53600 | 53600 | 53600 | 53500 | 319 |
| 505 | 20240613 | 101600 | 3369526800 | 53500 | 53500 | 53600 | 53500 | 443 |
| 506 | 20240613 | 101500 | 3345785900 | 53600 | 53500 | 53600 | 53500 | 434 |
| 507 | 20240613 | 101400 | 3322566800 | 53500 | 53500 | 53600 | 53400 | 424 |
| 508 | 20240613 | 101300 | 3299877300 | 53500 | 53400 | 53500 | 53400 | 292 |
| 509 | 20240613 | 101200 | 3284257300 | 53400 | 53300 | 53400 | 53200 | 1759 |
| 510 | 20240613 | 101100 | 3190482000 | 53300 | 53100 | 53300 | 53100 | 555 |
| 511 | 20240613 | 101000 | 3160984000 | 53100 | 53200 | 53200 | 53100 | 29 |
| 512 | 20240613 | 100900 | 3159442000 | 53100 | 53200 | 53200 | 53100 | 327 |
| 513 | 20240613 | 100800 | 3142055000 | 53100 | 53100 | 53200 | 53100 | 114 |
| 514 | 20240613 | 100700 | 3136000700 | 53100 | 53100 | 53200 | 53000 | 356 |
| 515 | 20240613 | 100600 | 3117097900 | 53100 | 53100 | 53200 | 53100 | 294 |
| 516 | 20240613 | 100500 | 3101486300 | 53100 | 53100 | 53100 | 53000 | 265 |
| 517 | 20240613 | 100400 | 3087422000 | 53100 | 52900 | 53200 | 52800 | 435 |
| 518 | 20240613 | 100300 | 3064371300 | 52900 | 52400 | 52900 | 52400 | 898 |
| 519 | 20240613 | 100200 | 3017045700 | 52400 | 52500 | 52700 | 52400 | 341 |
| 520 | 20240613 | 100100 | 2999141500 | 52500 | 52500 | 52500 | 52400 | 188 |
| 521 | 20240613 | 100000 | 2989279400 | 52500 | 52600 | 52700 | 52500 | 686 |
| 522 | 20240613 | 095900 | 2953249300 | 52600 | 52500 | 52600 | 52500 | 147 |
| 523 | 20240613 | 095800 | 2945529500 | 52500 | 52700 | 52700 | 52500 | 185 |
| 524 | 20240613 | 095700 | 2935788100 | 52700 | 52600 | 52700 | 52500 | 399 |
| 525 | 20240613 | 095600 | 2914823500 | 52600 | 52500 | 52600 | 52500 | 151 |
| 526 | 20240613 | 095500 | 2906895600 | 52500 | 52400 | 52500 | 52400 | 361 |
| 527 | 20240613 | 095400 | 2887943800 | 52100 | 52100 | 52600 | 52000 | 493 |
| 528 | 20240613 | 095300 | 2862220900 | 52000 | 52800 | 52800 | 52000 | 2013 |
| 529 | 20240613 | 095200 | 2756838500 | 52800 | 52900 | 52900 | 52700 | 393 |
| 530 | 20240613 | 095100 | 2736085500 | 53000 | 53200 | 53200 | 53000 | 458 |
| 531 | 20240613 | 095000 | 2711807300 | 53200 | 53300 | 53300 | 53000 | 139 |
| 532 | 20240613 | 094900 | 2704400800 | 53300 | 53100 | 53300 | 53000 | 572 |
| 533 | 20240613 | 094800 | 2674069700 | 53200 | 53300 | 53300 | 53200 | 426 |
| 534 | 20240613 | 094700 | 2651405400 | 53300 | 53200 | 53400 | 53000 | 416 |
| 535 | 20240613 | 094600 | 2629295000 | 53100 | 53100 | 53200 | 53100 | 441 |
| 536 | 20240613 | 094500 | 2605866300 | 53200 | 53300 | 53300 | 53200 | 851 |
| 537 | 20240613 | 094400 | 2560528600 | 53300 | 53500 | 53500 | 53300 | 449 |
| 538 | 20240613 | 094300 | 2536552000 | 53500 | 53700 | 53700 | 53500 | 595 |
| 539 | 20240613 | 094200 | 2504625600 | 53800 | 53600 | 53800 | 53500 | 388 |
| 540 | 20240613 | 094100 | 2483813300 | 53600 | 53500 | 53600 | 53400 | 954 |
| 541 | 20240613 | 094000 | 2432751100 | 53500 | 53100 | 53500 | 52900 | 727 |
| 542 | 20240613 | 093900 | 2394120000 | 53100 | 52800 | 53100 | 52800 | 488 |
| 543 | 20240613 | 093800 | 2368277000 | 52800 | 52900 | 53000 | 52800 | 266 |
| 544 | 20240613 | 093700 | 2354215000 | 52900 | 53000 | 53000 | 52700 | 491 |
| 545 | 20240613 | 093600 | 2328266700 | 53000 | 52800 | 53000 | 52800 | 212 |
| 546 | 20240613 | 093500 | 2317052100 | 52800 | 53300 | 53300 | 52800 | 1722 |
| 547 | 20240613 | 093400 | 2225711800 | 53300 | 53100 | 53400 | 53100 | 1335 |
| 548 | 20240613 | 093300 | 2154666700 | 53100 | 53000 | 53100 | 52900 | 600 |
| 549 | 20240613 | 093200 | 2122892500 | 53200 | 52700 | 53200 | 52700 | 784 |
| 550 | 20240613 | 093100 | 2081357800 | 52700 | 52700 | 52800 | 52600 | 139 |
| 551 | 20240613 | 093000 | 2074023400 | 52700 | 52700 | 52700 | 52700 | 69 |
| 552 | 20240613 | 092900 | 2070387100 | 52500 | 52400 | 52800 | 52400 | 184 |
| 553 | 20240613 | 092800 | 2060677600 | 52500 | 52500 | 52500 | 52500 | 392 |
| 554 | 20240613 | 092700 | 2040097600 | 52500 | 53000 | 53100 | 52500 | 1480 |
| 555 | 20240613 | 092600 | 1962135600 | 53000 | 52500 | 53000 | 52500 | 912 |
| 556 | 20240613 | 092500 | 1913962500 | 52500 | 52200 | 52600 | 52200 | 513 |
| 557 | 20240613 | 092400 | 1887078300 | 52100 | 52400 | 52400 | 52100 | 497 |
| 558 | 20240613 | 092300 | 1861089400 | 52300 | 51800 | 52300 | 51800 | 425 |
| 559 | 20240613 | 092200 | 1839006200 | 51800 | 51600 | 52000 | 51500 | 261 |
| 560 | 20240613 | 092100 | 1825497500 | 51600 | 51900 | 51900 | 51600 | 226 |
| 561 | 20240613 | 092000 | 1813818700 | 51900 | 52000 | 52000 | 51800 | 437 |
| 562 | 20240613 | 091900 | 1791166000 | 52000 | 51800 | 52000 | 51800 | 183 |
| 563 | 20240613 | 091800 | 1781667900 | 51800 | 51800 | 51800 | 51800 | 50 |
| 564 | 20240613 | 091700 | 1779077900 | 51500 | 51400 | 51900 | 51400 | 691 |
| 565 | 20240613 | 091600 | 1743495900 | 51400 | 51400 | 51400 | 51000 | 2265 |
| 566 | 20240613 | 091500 | 1627480400 | 51400 | 51700 | 51700 | 51400 | 2179 |
| 567 | 20240613 | 091400 | 1515183300 | 51700 | 51800 | 51900 | 51600 | 611 |
| 568 | 20240613 | 091300 | 1483603900 | 51700 | 51900 | 51900 | 51600 | 1839 |
| 569 | 20240613 | 091200 | 1388470200 | 51900 | 51900 | 52000 | 51800 | 791 |
| 570 | 20240613 | 091100 | 1347427100 | 51900 | 52000 | 52100 | 51900 | 738 |
| 571 | 20240613 | 091000 | 1309038500 | 52000 | 52300 | 52400 | 52000 | 1321 |
| 572 | 20240613 | 090900 | 1240199200 | 52400 | 52700 | 53000 | 52300 | 1614 |
| 573 | 20240613 | 090800 | 1155356900 | 52700 | 52500 | 53000 | 52500 | 575 |
| 574 | 20240613 | 090700 | 1125071200 | 52500 | 52300 | 52500 | 52200 | 461 |
| 575 | 20240613 | 090600 | 1100896100 | 52200 | 52100 | 52200 | 52000 | 769 |
| 576 | 20240613 | 090500 | 1060845300 | 52100 | 51500 | 52100 | 51500 | 1242 |
| 577 | 20240613 | 090400 | 996647700 | 51500 | 52200 | 52500 | 51500 | 3413 |
| 578 | 20240613 | 090300 | 819853000 | 52100 | 53400 | 53400 | 52000 | 2191 |
| 579 | 20240613 | 090200 | 704616300 | 53400 | 54100 | 54500 | 53300 | 3587 |
| 580 | 20240613 | 090100 | 511524900 | 54000 | 54000 | 54600 | 54000 | 1342 |
| 581 | 20240613 | 090000 | 438536500 | 54000 | 54000 | 54500 | 53500 | 8121 |