31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 183900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 4884 |
| 3 | 20240612 | 183800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 4 | 20240612 | 183700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 5 | 20240612 | 183600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 6 | 20240612 | 183500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 7 | 20240612 | 183400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 8 | 20240612 | 183300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 9 | 20240612 | 183200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 10 | 20240612 | 183100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 11 | 20240612 | 183000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 12 | 20240612 | 182900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 13 | 20240612 | 182800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 14 | 20240612 | 182700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 15 | 20240612 | 182600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 16 | 20240612 | 182500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 17 | 20240612 | 182400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 18 | 20240612 | 182300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 19 | 20240612 | 182200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 20 | 20240612 | 182100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 21 | 20240612 | 182000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 22 | 20240612 | 181900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 23 | 20240612 | 181800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 24 | 20240612 | 181700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 25 | 20240612 | 181600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 26 | 20240612 | 181500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 27 | 20240612 | 181400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 28 | 20240612 | 181300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 29 | 20240612 | 181200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 30 | 20240612 | 181100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 31 | 20240612 | 181000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 32 | 20240612 | 180900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 4884 |
| 33 | 20240612 | 180800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 34 | 20240612 | 180700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 35 | 20240612 | 180600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 36 | 20240612 | 180500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 37 | 20240612 | 180400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 38 | 20240612 | 180300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 39 | 20240612 | 180200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 40 | 20240612 | 180100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 41 | 20240612 | 180000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 42 | 20240612 | 175900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 43 | 20240612 | 175800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 44 | 20240612 | 175700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 45 | 20240612 | 175600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 46 | 20240612 | 175500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 47 | 20240612 | 175400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 48 | 20240612 | 175300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 49 | 20240612 | 175200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 50 | 20240612 | 175100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 51 | 20240612 | 175000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 52 | 20240612 | 174900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 53 | 20240612 | 174800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 54 | 20240612 | 174700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 55 | 20240612 | 174600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 56 | 20240612 | 174500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 57 | 20240612 | 174400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 58 | 20240612 | 174300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 59 | 20240612 | 174200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 60 | 20240612 | 174100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 61 | 20240612 | 174000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 62 | 20240612 | 173900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 4884 |
| 63 | 20240612 | 173800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 64 | 20240612 | 173700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 65 | 20240612 | 173600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 66 | 20240612 | 173500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 67 | 20240612 | 173400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 68 | 20240612 | 173300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 69 | 20240612 | 173200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 70 | 20240612 | 173100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 71 | 20240612 | 173000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 72 | 20240612 | 172900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 73 | 20240612 | 172800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 74 | 20240612 | 172700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 75 | 20240612 | 172600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 76 | 20240612 | 172500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 77 | 20240612 | 172400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 78 | 20240612 | 172300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 79 | 20240612 | 172200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 80 | 20240612 | 172100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 81 | 20240612 | 172000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 82 | 20240612 | 171900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 83 | 20240612 | 171800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 84 | 20240612 | 171700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 85 | 20240612 | 171600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 86 | 20240612 | 171500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 87 | 20240612 | 171400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 88 | 20240612 | 171300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 89 | 20240612 | 171200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 90 | 20240612 | 171100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 91 | 20240612 | 171000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 92 | 20240612 | 170900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 4884 |
| 93 | 20240612 | 170800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 94 | 20240612 | 170700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 95 | 20240612 | 170600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 96 | 20240612 | 170500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 97 | 20240612 | 170400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 98 | 20240612 | 170300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 99 | 20240612 | 170200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 100 | 20240612 | 170100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 101 | 20240612 | 170000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 102 | 20240612 | 165900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 103 | 20240612 | 165800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 104 | 20240612 | 165700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 105 | 20240612 | 165600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 106 | 20240612 | 165500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 107 | 20240612 | 165400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 108 | 20240612 | 165300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 109 | 20240612 | 165200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 110 | 20240612 | 165100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 111 | 20240612 | 165000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 112 | 20240612 | 164900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 113 | 20240612 | 164800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 114 | 20240612 | 164700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 115 | 20240612 | 164600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 116 | 20240612 | 164500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 117 | 20240612 | 164400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 118 | 20240612 | 164300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 119 | 20240612 | 164200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 120 | 20240612 | 164100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 121 | 20240612 | 164000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 122 | 20240612 | 163900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 4884 |
| 123 | 20240612 | 163800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 124 | 20240612 | 163700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 125 | 20240612 | 163600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 126 | 20240612 | 163500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 127 | 20240612 | 163400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 128 | 20240612 | 163300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 129 | 20240612 | 163200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 130 | 20240612 | 163100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 131 | 20240612 | 163000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 132 | 20240612 | 162900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 133 | 20240612 | 162800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 134 | 20240612 | 162700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 135 | 20240612 | 162600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 136 | 20240612 | 162500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 137 | 20240612 | 162400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 138 | 20240612 | 162300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 139 | 20240612 | 162200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 140 | 20240612 | 162100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 141 | 20240612 | 162000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 142 | 20240612 | 161900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 143 | 20240612 | 161800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 144 | 20240612 | 161700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 145 | 20240612 | 161600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 146 | 20240612 | 161500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 147 | 20240612 | 161400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 148 | 20240612 | 161300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 149 | 20240612 | 161200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 150 | 20240612 | 161100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 151 | 20240612 | 161000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 152 | 20240612 | 160900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 4884 |
| 153 | 20240612 | 160800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 154 | 20240612 | 160700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 155 | 20240612 | 160600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 156 | 20240612 | 160500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 157 | 20240612 | 160400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 158 | 20240612 | 160300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 159 | 20240612 | 160200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 160 | 20240612 | 160100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 161 | 20240612 | 160000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 162 | 20240612 | 155900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 163 | 20240612 | 155800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 164 | 20240612 | 155700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 165 | 20240612 | 155600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 166 | 20240612 | 155500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 167 | 20240612 | 155400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 168 | 20240612 | 155300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 169 | 20240612 | 155200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 170 | 20240612 | 155100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 171 | 20240612 | 155000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 172 | 20240612 | 154900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 173 | 20240612 | 154800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 174 | 20240612 | 154700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 175 | 20240612 | 154600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 176 | 20240612 | 154500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 177 | 20240612 | 154400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 178 | 20240612 | 154300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 179 | 20240612 | 154200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 180 | 20240612 | 154100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 181 | 20240612 | 154000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 182 | 20240612 | 153900 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 4884 |
| 183 | 20240612 | 153800 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 184 | 20240612 | 153700 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 185 | 20240612 | 153600 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 186 | 20240612 | 153500 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 187 | 20240612 | 153400 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 188 | 20240612 | 153300 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 189 | 20240612 | 153200 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 190 | 20240612 | 153100 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 0 |
| 191 | 20240612 | 153000 | 14399113300 | 53400 | 53400 | 53400 | 53400 | 4884 |
| 192 | 20240612 | 152900 | 14138307700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 193 | 20240612 | 152800 | 14138307700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 194 | 20240612 | 152700 | 14138307700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 195 | 20240612 | 152600 | 14138307700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 196 | 20240612 | 152500 | 14138307700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 197 | 20240612 | 152400 | 14138307700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 198 | 20240612 | 152300 | 14138307700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 199 | 20240612 | 152200 | 14138307700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 200 | 20240612 | 152100 | 14138307700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 201 | 20240612 | 152000 | 14138307700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 202 | 20240612 | 151900 | 14138307700 | 52900 | 52800 | 53000 | 52800 | 118 |
| 203 | 20240612 | 151800 | 14132064900 | 53000 | 52700 | 53000 | 52600 | 349 |
| 204 | 20240612 | 151700 | 14113655200 | 52700 | 52600 | 52700 | 52600 | 54 |
| 205 | 20240612 | 151600 | 14110810600 | 52600 | 52800 | 52800 | 52600 | 911 |
| 206 | 20240612 | 151500 | 14062724500 | 52900 | 52900 | 52900 | 52800 | 140 |
| 207 | 20240612 | 151400 | 14055324100 | 52900 | 52900 | 53000 | 52900 | 322 |
| 208 | 20240612 | 151300 | 14038283300 | 53000 | 52800 | 53000 | 52800 | 668 |
| 209 | 20240612 | 151200 | 14002904900 | 53000 | 52900 | 53000 | 52700 | 1107 |
| 210 | 20240612 | 151100 | 13944327100 | 52900 | 52900 | 53000 | 52700 | 785 |
| 211 | 20240612 | 151000 | 13902835400 | 53000 | 52900 | 53000 | 52800 | 622 |
| 212 | 20240612 | 150900 | 13869953700 | 52900 | 52800 | 52900 | 52800 | 13 |
| 213 | 20240612 | 150800 | 13869267200 | 52800 | 52900 | 52900 | 52800 | 366 |
| 214 | 20240612 | 150700 | 13849939800 | 52800 | 52900 | 52900 | 52800 | 169 |
| 215 | 20240612 | 150600 | 13841011400 | 53000 | 53000 | 53000 | 52900 | 38 |
| 216 | 20240612 | 150500 | 13838998700 | 52900 | 52900 | 53000 | 52900 | 51 |
| 217 | 20240612 | 150400 | 13836297800 | 53000 | 53000 | 53000 | 53000 | 144 |
| 218 | 20240612 | 150300 | 13828665800 | 52700 | 53000 | 53000 | 52700 | 787 |
| 219 | 20240612 | 150200 | 13787092200 | 53000 | 53000 | 53000 | 52900 | 281 |
| 220 | 20240612 | 150100 | 13772199900 | 53000 | 52800 | 53000 | 52800 | 338 |
| 221 | 20240612 | 150000 | 13754307700 | 52900 | 53000 | 53000 | 52800 | 488 |
| 222 | 20240612 | 145900 | 13728487600 | 53000 | 52900 | 53000 | 52900 | 367 |
| 223 | 20240612 | 145800 | 13709068800 | 52900 | 52700 | 52900 | 52700 | 811 |
| 224 | 20240612 | 145700 | 13666320000 | 52800 | 52800 | 52800 | 52700 | 835 |
| 225 | 20240612 | 145600 | 13622232600 | 52800 | 52800 | 52800 | 52800 | 122 |
| 226 | 20240612 | 145500 | 13615791000 | 52800 | 52700 | 52800 | 52700 | 144 |
| 227 | 20240612 | 145400 | 13608199700 | 52700 | 52900 | 52900 | 52700 | 203 |
| 228 | 20240612 | 145300 | 13597475900 | 52800 | 52800 | 52900 | 52800 | 248 |
| 229 | 20240612 | 145200 | 13584364500 | 52800 | 52800 | 52800 | 52800 | 351 |
| 230 | 20240612 | 145100 | 13565831700 | 52900 | 52800 | 52900 | 52800 | 72 |
| 231 | 20240612 | 145000 | 13562023900 | 52900 | 52800 | 52900 | 52800 | 240 |
| 232 | 20240612 | 144900 | 13549336900 | 52800 | 52800 | 52800 | 52800 | 21 |
| 233 | 20240612 | 144800 | 13548228100 | 52900 | 52900 | 52900 | 52900 | 97 |
| 234 | 20240612 | 144700 | 13543096800 | 52900 | 52800 | 52900 | 52800 | 193 |
| 235 | 20240612 | 144600 | 13532894900 | 52900 | 52700 | 52900 | 52700 | 62 |
| 236 | 20240612 | 144500 | 13529620900 | 52800 | 52700 | 52800 | 52700 | 58 |
| 237 | 20240612 | 144400 | 13526561700 | 52400 | 52700 | 52800 | 52400 | 175 |
| 238 | 20240612 | 144300 | 13517354400 | 52700 | 52600 | 52800 | 52500 | 89 |
| 239 | 20240612 | 144200 | 13512671500 | 52600 | 52500 | 52600 | 52200 | 837 |
| 240 | 20240612 | 144100 | 13468852500 | 52600 | 52600 | 52600 | 52600 | 67 |
| 241 | 20240612 | 144000 | 13465328300 | 52600 | 52400 | 52600 | 52400 | 312 |
| 242 | 20240612 | 143900 | 13448966600 | 52400 | 52500 | 52600 | 52400 | 168 |
| 243 | 20240612 | 143800 | 13440150300 | 52600 | 52500 | 52600 | 52400 | 242 |
| 244 | 20240612 | 143700 | 13427454800 | 52500 | 52700 | 52700 | 52400 | 953 |
| 245 | 20240612 | 143600 | 13377402000 | 52700 | 52800 | 52800 | 52700 | 382 |
| 246 | 20240612 | 143500 | 13357251400 | 52900 | 52900 | 52900 | 52800 | 112 |
| 247 | 20240612 | 143400 | 13351326900 | 53000 | 53000 | 53000 | 53000 | 52 |
| 248 | 20240612 | 143300 | 13348570900 | 53000 | 53000 | 53000 | 53000 | 99 |
| 249 | 20240612 | 143200 | 13343323900 | 52800 | 53000 | 53000 | 52800 | 387 |
| 250 | 20240612 | 143100 | 13322866900 | 52900 | 53000 | 53000 | 52900 | 876 |
| 251 | 20240612 | 143000 | 13276477100 | 53000 | 53000 | 53000 | 53000 | 105 |
| 252 | 20240612 | 142900 | 13270912100 | 53000 | 52900 | 53000 | 52900 | 75 |
| 253 | 20240612 | 142800 | 13266937800 | 53000 | 52900 | 53000 | 52900 | 95 |
| 254 | 20240612 | 142700 | 13261905900 | 53000 | 52900 | 53000 | 52900 | 89 |
| 255 | 20240612 | 142600 | 13257189200 | 52900 | 52900 | 52900 | 52800 | 124 |
| 256 | 20240612 | 142500 | 13250629800 | 52900 | 52900 | 53000 | 52900 | 107 |
| 257 | 20240612 | 142400 | 13244962200 | 53000 | 52900 | 53000 | 52800 | 81 |
| 258 | 20240612 | 142300 | 13240676700 | 52800 | 52800 | 52900 | 52800 | 398 |
| 259 | 20240612 | 142200 | 13219655000 | 52800 | 52800 | 52900 | 52800 | 121 |
| 260 | 20240612 | 142100 | 13213255700 | 52900 | 52900 | 53000 | 52900 | 106 |
| 261 | 20240612 | 142000 | 13207646800 | 52900 | 52900 | 52900 | 52700 | 242 |
| 262 | 20240612 | 141900 | 13194866100 | 53000 | 52900 | 53000 | 52900 | 84 |
| 263 | 20240612 | 141800 | 13190416500 | 52800 | 52900 | 52900 | 52800 | 217 |
| 264 | 20240612 | 141700 | 13178939600 | 52800 | 52800 | 52900 | 52800 | 85 |
| 265 | 20240612 | 141600 | 13174444800 | 52800 | 52800 | 52900 | 52800 | 219 |
| 266 | 20240612 | 141500 | 13162875300 | 52700 | 52800 | 52800 | 52700 | 91 |
| 267 | 20240612 | 141400 | 13158074300 | 52800 | 52700 | 52800 | 52700 | 94 |
| 268 | 20240612 | 141300 | 13153114100 | 52800 | 52800 | 52900 | 52800 | 73 |
| 269 | 20240612 | 141200 | 13149257100 | 52900 | 52900 | 52900 | 52900 | 91 |
| 270 | 20240612 | 141100 | 13144443200 | 52800 | 52900 | 52900 | 52700 | 91 |
| 271 | 20240612 | 141000 | 13139639000 | 52900 | 52800 | 52900 | 52700 | 137 |
| 272 | 20240612 | 140900 | 13132397800 | 52800 | 52700 | 52800 | 52700 | 38 |
| 273 | 20240612 | 140800 | 13130393600 | 52700 | 52600 | 52700 | 52500 | 1242 |
| 274 | 20240612 | 140700 | 13065157200 | 52700 | 53000 | 53000 | 52600 | 782 |
| 275 | 20240612 | 140600 | 13023931000 | 52900 | 52900 | 53000 | 52900 | 68 |
| 276 | 20240612 | 140500 | 13020328200 | 53000 | 52900 | 53000 | 52900 | 192 |
| 277 | 20240612 | 140400 | 13010164100 | 53000 | 53100 | 53100 | 52900 | 446 |
| 278 | 20240612 | 140300 | 12986554600 | 52900 | 52900 | 53100 | 52900 | 88 |
| 279 | 20240612 | 140200 | 12981889400 | 53100 | 53100 | 53100 | 53000 | 283 |
| 280 | 20240612 | 140100 | 12966879000 | 53000 | 53100 | 53100 | 53000 | 288 |
| 281 | 20240612 | 140000 | 12951605100 | 53100 | 53100 | 53100 | 53100 | 57 |
| 282 | 20240612 | 135900 | 12948578400 | 53200 | 53100 | 53200 | 53000 | 130 |
| 283 | 20240612 | 135800 | 12941673400 | 53100 | 53000 | 53100 | 53000 | 190 |
| 284 | 20240612 | 135700 | 12931600400 | 53100 | 53200 | 53200 | 53100 | 302 |
| 285 | 20240612 | 135600 | 12915559100 | 53200 | 53100 | 53200 | 52900 | 141 |
| 286 | 20240612 | 135500 | 12908064900 | 53100 | 53000 | 53100 | 52900 | 432 |
| 287 | 20240612 | 135400 | 12885176300 | 53000 | 53000 | 53000 | 52900 | 304 |
| 288 | 20240612 | 135300 | 12869068000 | 52900 | 53100 | 53100 | 52900 | 1385 |
| 289 | 20240612 | 135200 | 12795680900 | 53100 | 53200 | 53200 | 53100 | 57 |
| 290 | 20240612 | 135100 | 12792649400 | 53300 | 53400 | 53400 | 53300 | 129 |
| 291 | 20240612 | 135000 | 12785768400 | 53400 | 53300 | 53400 | 53300 | 77 |
| 292 | 20240612 | 134900 | 12781656700 | 53400 | 53300 | 53400 | 53200 | 306 |
| 293 | 20240612 | 134800 | 12765351400 | 53300 | 53200 | 53300 | 53200 | 178 |
| 294 | 20240612 | 134700 | 12755874100 | 53200 | 53200 | 53300 | 53100 | 84 |
| 295 | 20240612 | 134600 | 12751406000 | 53400 | 53400 | 53400 | 53400 | 107 |
| 296 | 20240612 | 134500 | 12745692200 | 53500 | 53400 | 53500 | 53400 | 129 |
| 297 | 20240612 | 134400 | 12738793200 | 53400 | 53400 | 53500 | 53400 | 107 |
| 298 | 20240612 | 134300 | 12733068900 | 53500 | 53000 | 53500 | 52900 | 688 |
| 299 | 20240612 | 134200 | 12696521900 | 53100 | 53300 | 53300 | 53100 | 134 |
| 300 | 20240612 | 134100 | 12689388400 | 53200 | 53400 | 53500 | 53200 | 1280 |
| 301 | 20240612 | 134000 | 12621112500 | 53400 | 53400 | 53400 | 53400 | 215 |
| 302 | 20240612 | 133900 | 12609631500 | 53400 | 53400 | 53400 | 53300 | 264 |
| 303 | 20240612 | 133800 | 12595542200 | 53300 | 53400 | 53400 | 53300 | 182 |
| 304 | 20240612 | 133700 | 12585835200 | 53400 | 53400 | 53400 | 53300 | 576 |
| 305 | 20240612 | 133600 | 12555127600 | 53400 | 53400 | 53500 | 53300 | 711 |
| 306 | 20240612 | 133500 | 12517210100 | 53500 | 53500 | 53500 | 53400 | 168 |
| 307 | 20240612 | 133400 | 12508222600 | 53500 | 53500 | 53500 | 53300 | 1551 |
| 308 | 20240612 | 133300 | 12425269600 | 53500 | 53400 | 53500 | 53300 | 1123 |
| 309 | 20240612 | 133200 | 12365307300 | 53400 | 53100 | 53400 | 53100 | 426 |
| 310 | 20240612 | 133100 | 12342597300 | 53200 | 52900 | 53200 | 52800 | 2208 |
| 311 | 20240612 | 133000 | 12225494900 | 52900 | 52900 | 52900 | 52900 | 66 |
| 312 | 20240612 | 132900 | 12222003500 | 52900 | 52900 | 52900 | 52900 | 164 |
| 313 | 20240612 | 132800 | 12213327900 | 52800 | 52900 | 52900 | 52800 | 231 |
| 314 | 20240612 | 132700 | 12201126900 | 52800 | 52900 | 52900 | 52800 | 78 |
| 315 | 20240612 | 132600 | 12197000800 | 52900 | 52900 | 52900 | 52900 | 105 |
| 316 | 20240612 | 132500 | 12191446300 | 52800 | 52700 | 52800 | 52700 | 268 |
| 317 | 20240612 | 132400 | 12177321100 | 52900 | 52900 | 52900 | 52700 | 229 |
| 318 | 20240612 | 132300 | 12165231400 | 52900 | 52900 | 52900 | 52900 | 129 |
| 319 | 20240612 | 132200 | 12158407300 | 52900 | 52900 | 52900 | 52900 | 116 |
| 320 | 20240612 | 132100 | 12152270900 | 52900 | 52900 | 53000 | 52900 | 80 |
| 321 | 20240612 | 132000 | 12148038500 | 52900 | 52900 | 53000 | 52900 | 67 |
| 322 | 20240612 | 131900 | 12144492800 | 52900 | 52900 | 52900 | 52800 | 73 |
| 323 | 20240612 | 131800 | 12140632200 | 52900 | 52700 | 52900 | 52700 | 82 |
| 324 | 20240612 | 131700 | 12136297000 | 52700 | 52800 | 52900 | 52700 | 95 |
| 325 | 20240612 | 131600 | 12131288800 | 52800 | 52800 | 52900 | 52700 | 161 |
| 326 | 20240612 | 131500 | 12122783500 | 52900 | 52900 | 52900 | 52900 | 130 |
| 327 | 20240612 | 131400 | 12115906500 | 52800 | 52800 | 52900 | 52800 | 146 |
| 328 | 20240612 | 131300 | 12108184400 | 52900 | 52800 | 52900 | 52800 | 58 |
| 329 | 20240612 | 131200 | 12105116400 | 52700 | 52700 | 52800 | 52700 | 126 |
| 330 | 20240612 | 131100 | 12098466200 | 52600 | 52600 | 52900 | 52600 | 247 |
| 331 | 20240612 | 131000 | 12085459000 | 52600 | 52800 | 52800 | 52600 | 421 |
| 332 | 20240612 | 130900 | 12063301700 | 52800 | 52700 | 52800 | 52700 | 51 |
| 333 | 20240612 | 130800 | 12060611900 | 52600 | 52800 | 52800 | 52600 | 103 |
| 334 | 20240612 | 130700 | 12055180500 | 52800 | 52700 | 52800 | 52600 | 242 |
| 335 | 20240612 | 130600 | 12042403600 | 52800 | 52900 | 52900 | 52800 | 403 |
| 336 | 20240612 | 130500 | 12021112700 | 52900 | 53000 | 53000 | 52900 | 313 |
| 337 | 20240612 | 130400 | 12004530400 | 53000 | 52800 | 53000 | 52700 | 1327 |
| 338 | 20240612 | 130300 | 11934306500 | 52900 | 52800 | 52900 | 52800 | 137 |
| 339 | 20240612 | 130200 | 11927062900 | 52700 | 52700 | 52900 | 52600 | 87 |
| 340 | 20240612 | 130100 | 11922464100 | 52600 | 52900 | 52900 | 52600 | 90 |
| 341 | 20240612 | 130000 | 11917719000 | 52900 | 52800 | 52900 | 52700 | 335 |
| 342 | 20240612 | 125900 | 11900022300 | 52800 | 52900 | 52900 | 52800 | 198 |
| 343 | 20240612 | 125800 | 11889553400 | 52800 | 52900 | 53000 | 52800 | 96 |
| 344 | 20240612 | 125700 | 11884477000 | 52900 | 52800 | 53000 | 52700 | 1250 |
| 345 | 20240612 | 125600 | 11818499400 | 52800 | 52800 | 52800 | 52700 | 375 |
| 346 | 20240612 | 125500 | 11798718700 | 52700 | 52400 | 52700 | 52400 | 524 |
| 347 | 20240612 | 125400 | 11771133500 | 52500 | 52400 | 52500 | 52400 | 103 |
| 348 | 20240612 | 125300 | 11765730700 | 52600 | 52300 | 52600 | 52300 | 83 |
| 349 | 20240612 | 125200 | 11761368200 | 52300 | 52600 | 52600 | 52300 | 132 |
| 350 | 20240612 | 125100 | 11754440100 | 52600 | 52200 | 52600 | 52200 | 483 |
| 351 | 20240612 | 125000 | 11729131400 | 52200 | 52300 | 52300 | 52200 | 195 |
| 352 | 20240612 | 124900 | 11718947200 | 52200 | 52200 | 52300 | 52200 | 91 |
| 353 | 20240612 | 124800 | 11714190400 | 52200 | 52300 | 52400 | 52200 | 160 |
| 354 | 20240612 | 124700 | 11705818500 | 52400 | 52500 | 52500 | 52400 | 250 |
| 355 | 20240612 | 124600 | 11692709400 | 52400 | 52500 | 52500 | 52400 | 58 |
| 356 | 20240612 | 124500 | 11689664900 | 52400 | 52500 | 52500 | 52400 | 287 |
| 357 | 20240612 | 124400 | 11674599100 | 52500 | 52600 | 52600 | 52400 | 277 |
| 358 | 20240612 | 124300 | 11660054500 | 52600 | 52600 | 52600 | 52500 | 76 |
| 359 | 20240612 | 124200 | 11656057000 | 52600 | 52600 | 52600 | 52600 | 50 |
| 360 | 20240612 | 124100 | 11653427000 | 52600 | 52600 | 52600 | 52500 | 249 |
| 361 | 20240612 | 124000 | 11640329800 | 52600 | 52400 | 52600 | 52400 | 236 |
| 362 | 20240612 | 123900 | 11627944100 | 52400 | 52300 | 52400 | 52300 | 171 |
| 363 | 20240612 | 123800 | 11618988600 | 52400 | 52300 | 52400 | 52100 | 322 |
| 364 | 20240612 | 123700 | 11602174200 | 52200 | 52200 | 52200 | 52100 | 125 |
| 365 | 20240612 | 123600 | 11595650000 | 52200 | 52100 | 52200 | 52000 | 651 |
| 366 | 20240612 | 123500 | 11561732700 | 52000 | 52100 | 52100 | 52000 | 91 |
| 367 | 20240612 | 123400 | 11556994200 | 52000 | 52000 | 52000 | 52000 | 46 |
| 368 | 20240612 | 123300 | 11554602200 | 52000 | 52200 | 52200 | 52000 | 236 |
| 369 | 20240612 | 123200 | 11542321600 | 52000 | 52100 | 52200 | 52000 | 111 |
| 370 | 20240612 | 123100 | 11536531200 | 52100 | 52000 | 52200 | 52000 | 1027 |
| 371 | 20240612 | 123000 | 11483098200 | 52000 | 52000 | 52200 | 51900 | 413 |
| 372 | 20240612 | 122900 | 11461605100 | 51900 | 52000 | 52200 | 51900 | 489 |
| 373 | 20240612 | 122800 | 11436165100 | 52000 | 52200 | 52200 | 52000 | 1141 |
| 374 | 20240612 | 122700 | 11376797400 | 52200 | 52200 | 52300 | 52200 | 374 |
| 375 | 20240612 | 122600 | 11357264700 | 52200 | 52200 | 52400 | 52200 | 262 |
| 376 | 20240612 | 122500 | 11343578200 | 52100 | 52200 | 52500 | 52100 | 305 |
| 377 | 20240612 | 122400 | 11327663200 | 52200 | 52600 | 52700 | 52000 | 2361 |
| 378 | 20240612 | 122300 | 11203949700 | 52600 | 52600 | 52600 | 52500 | 304 |
| 379 | 20240612 | 122200 | 11187973600 | 52700 | 52700 | 52700 | 52600 | 119 |
| 380 | 20240612 | 122100 | 11181702500 | 52700 | 52800 | 52800 | 52600 | 71 |
| 381 | 20240612 | 122000 | 11177961400 | 52800 | 52600 | 52800 | 52600 | 573 |
| 382 | 20240612 | 121900 | 11147750700 | 52600 | 52800 | 52800 | 52600 | 115 |
| 383 | 20240612 | 121800 | 11141679100 | 52800 | 52800 | 52800 | 52600 | 113 |
| 384 | 20240612 | 121700 | 11135722900 | 52500 | 52800 | 52800 | 52500 | 226 |
| 385 | 20240612 | 121600 | 11123825900 | 52800 | 52800 | 52800 | 52800 | 137 |
| 386 | 20240612 | 121500 | 11116592300 | 52800 | 53000 | 53000 | 52500 | 386 |
| 387 | 20240612 | 121400 | 11096264100 | 53100 | 53000 | 53100 | 52500 | 429 |
| 388 | 20240612 | 121300 | 11073567300 | 53100 | 53000 | 53100 | 52900 | 765 |
| 389 | 20240612 | 121200 | 11032950200 | 53000 | 53100 | 53200 | 52900 | 583 |
| 390 | 20240612 | 121100 | 11002019100 | 53100 | 52500 | 53100 | 52500 | 711 |
| 391 | 20240612 | 121000 | 10964396500 | 52500 | 52600 | 52600 | 52500 | 137 |
| 392 | 20240612 | 120900 | 10957198700 | 52500 | 52500 | 52600 | 52500 | 219 |
| 393 | 20240612 | 120800 | 10945694300 | 52500 | 52400 | 52500 | 52400 | 82 |
| 394 | 20240612 | 120700 | 10941393500 | 52300 | 52400 | 52500 | 52300 | 284 |
| 395 | 20240612 | 120600 | 10926513300 | 52400 | 52600 | 52600 | 52400 | 514 |
| 396 | 20240612 | 120500 | 10899527500 | 52500 | 52400 | 52500 | 52300 | 1092 |
| 397 | 20240612 | 120400 | 10842254600 | 52400 | 52400 | 52500 | 52400 | 381 |
| 398 | 20240612 | 120300 | 10822285000 | 52400 | 52500 | 52500 | 52400 | 346 |
| 399 | 20240612 | 120200 | 10804134200 | 52400 | 52400 | 52500 | 52400 | 490 |
| 400 | 20240612 | 120100 | 10778428100 | 52400 | 52300 | 52400 | 52200 | 175 |
| 401 | 20240612 | 120000 | 10769277500 | 52300 | 52200 | 52300 | 52200 | 138 |
| 402 | 20240612 | 115900 | 10762070900 | 52100 | 52200 | 52500 | 52100 | 1520 |
| 403 | 20240612 | 115800 | 10682722700 | 52200 | 52300 | 52300 | 52000 | 1194 |
| 404 | 20240612 | 115700 | 10620497400 | 52300 | 52300 | 52300 | 52200 | 1223 |
| 405 | 20240612 | 115600 | 10556536400 | 52300 | 52500 | 52500 | 52300 | 2252 |
| 406 | 20240612 | 115500 | 10438633500 | 52500 | 52800 | 52800 | 52400 | 2084 |
| 407 | 20240612 | 115400 | 10329220100 | 52500 | 52700 | 52800 | 52500 | 540 |
| 408 | 20240612 | 115300 | 10300821700 | 52900 | 52900 | 52900 | 52800 | 42 |
| 409 | 20240612 | 115200 | 10298600400 | 52900 | 52800 | 52900 | 52700 | 413 |
| 410 | 20240612 | 115100 | 10276758100 | 52800 | 52700 | 53100 | 52700 | 2332 |
| 411 | 20240612 | 115000 | 10153319400 | 52700 | 52600 | 52700 | 52500 | 210 |
| 412 | 20240612 | 114900 | 10142263900 | 52700 | 52700 | 52700 | 52600 | 356 |
| 413 | 20240612 | 114800 | 10123533000 | 52700 | 52800 | 52800 | 52600 | 220 |
| 414 | 20240612 | 114700 | 10111929200 | 52700 | 52600 | 52800 | 52500 | 320 |
| 415 | 20240612 | 114600 | 10095080700 | 52500 | 52500 | 52700 | 52500 | 161 |
| 416 | 20240612 | 114500 | 10086622800 | 52500 | 52700 | 52700 | 52500 | 184 |
| 417 | 20240612 | 114400 | 10076952900 | 52800 | 52700 | 52900 | 52700 | 368 |
| 418 | 20240612 | 114300 | 10057519200 | 52700 | 52600 | 52800 | 52600 | 220 |
| 419 | 20240612 | 114200 | 10045932700 | 52600 | 52200 | 52700 | 52200 | 388 |
| 420 | 20240612 | 114100 | 10025569200 | 52100 | 52300 | 52600 | 52100 | 2208 |
| 421 | 20240612 | 114000 | 9909879100 | 52300 | 52600 | 52600 | 52300 | 282 |
| 422 | 20240612 | 113900 | 9895101500 | 52600 | 52700 | 52800 | 52300 | 1320 |
| 423 | 20240612 | 113800 | 9825753400 | 52600 | 52400 | 52600 | 52200 | 1582 |
| 424 | 20240612 | 113700 | 9742684500 | 52400 | 52500 | 52600 | 52300 | 1100 |
| 425 | 20240612 | 113600 | 9684964100 | 52600 | 52700 | 52700 | 52600 | 411 |
| 426 | 20240612 | 113500 | 9663307300 | 52800 | 52600 | 52800 | 52500 | 742 |
| 427 | 20240612 | 113400 | 9624227500 | 52700 | 52500 | 52800 | 52000 | 2496 |
| 428 | 20240612 | 113300 | 9493457800 | 52500 | 52700 | 52700 | 52400 | 969 |
| 429 | 20240612 | 113200 | 9442556700 | 52900 | 52500 | 53000 | 52300 | 1602 |
| 430 | 20240612 | 113100 | 9358291600 | 52500 | 53000 | 53000 | 52500 | 2966 |
| 431 | 20240612 | 113000 | 9202067700 | 52900 | 52900 | 53000 | 52800 | 591 |
| 432 | 20240612 | 112900 | 9170823200 | 53000 | 52800 | 53000 | 52600 | 1552 |
| 433 | 20240612 | 112800 | 9089071500 | 52600 | 53500 | 53500 | 52500 | 4750 |
| 434 | 20240612 | 112700 | 8837875400 | 53400 | 54000 | 54000 | 53400 | 2826 |
| 435 | 20240612 | 112600 | 8686139600 | 54000 | 53800 | 54100 | 53500 | 5211 |
| 436 | 20240612 | 112500 | 8405856800 | 53700 | 53900 | 54400 | 53500 | 12315 |
| 437 | 20240612 | 112400 | 7740622700 | 53700 | 53100 | 53900 | 53000 | 2471 |
| 438 | 20240612 | 112300 | 7608420800 | 53100 | 53600 | 53600 | 52900 | 2890 |
| 439 | 20240612 | 112200 | 7454819900 | 53600 | 52900 | 53600 | 52700 | 4251 |
| 440 | 20240612 | 112100 | 7229260700 | 53000 | 53200 | 54000 | 52500 | 13313 |
| 441 | 20240612 | 112000 | 6519374600 | 53200 | 53300 | 53400 | 53200 | 3552 |
| 442 | 20240612 | 111900 | 6330058500 | 52900 | 52900 | 52900 | 52900 | 0 |
| 443 | 20240612 | 111800 | 6330058500 | 52900 | 52400 | 52900 | 52100 | 5822 |
| 444 | 20240612 | 111700 | 6023555900 | 52400 | 51900 | 52500 | 51900 | 5910 |
| 445 | 20240612 | 111600 | 5715177200 | 51800 | 51700 | 51800 | 51700 | 504 |
| 446 | 20240612 | 111500 | 5689092600 | 51700 | 51700 | 51800 | 51600 | 151 |
| 447 | 20240612 | 111400 | 5681287400 | 51700 | 51600 | 51700 | 51600 | 302 |
| 448 | 20240612 | 111300 | 5665682500 | 51600 | 51900 | 51900 | 51600 | 595 |
| 449 | 20240612 | 111200 | 5634875200 | 51900 | 51700 | 51900 | 51700 | 360 |
| 450 | 20240612 | 111100 | 5616230600 | 51600 | 51700 | 51800 | 51600 | 460 |
| 451 | 20240612 | 111000 | 5592466400 | 51700 | 51800 | 52000 | 51600 | 1584 |
| 452 | 20240612 | 110900 | 5510239400 | 51700 | 51900 | 51900 | 51700 | 471 |
| 453 | 20240612 | 110800 | 5485798900 | 51900 | 51900 | 52000 | 51900 | 940 |
| 454 | 20240612 | 110700 | 5436981100 | 51900 | 51800 | 51900 | 51800 | 166 |
| 455 | 20240612 | 110600 | 5428367700 | 51800 | 51900 | 52000 | 51800 | 601 |
| 456 | 20240612 | 110500 | 5397213100 | 51900 | 51600 | 52000 | 51600 | 587 |
| 457 | 20240612 | 110400 | 5366754100 | 51800 | 51400 | 51800 | 51300 | 1625 |
| 458 | 20240612 | 110300 | 5283095600 | 51400 | 51500 | 51500 | 51300 | 950 |
| 459 | 20240612 | 110200 | 5234229400 | 51500 | 51400 | 51500 | 51300 | 1291 |
| 460 | 20240612 | 110100 | 5167940900 | 51400 | 51600 | 51700 | 51400 | 816 |
| 461 | 20240612 | 110000 | 5125867600 | 51600 | 52000 | 52000 | 51600 | 3365 |
| 462 | 20240612 | 105900 | 4951282100 | 52000 | 52100 | 52100 | 51900 | 661 |
| 463 | 20240612 | 105800 | 4916891700 | 52100 | 52000 | 52100 | 51900 | 2346 |
| 464 | 20240612 | 105700 | 4794903700 | 52000 | 51800 | 52100 | 51800 | 1647 |
| 465 | 20240612 | 105600 | 4709355900 | 51900 | 51800 | 51900 | 51600 | 1872 |
| 466 | 20240612 | 105500 | 4612259300 | 51800 | 51800 | 51900 | 51600 | 1563 |
| 467 | 20240612 | 105400 | 4531348800 | 51800 | 51800 | 52000 | 51800 | 2034 |
| 468 | 20240612 | 105300 | 4425762200 | 51800 | 51500 | 52000 | 51300 | 2691 |
| 469 | 20240612 | 105200 | 4286974000 | 51400 | 52000 | 52300 | 51300 | 3967 |
| 470 | 20240612 | 105100 | 4081201600 | 51900 | 51900 | 52000 | 51600 | 5541 |
| 471 | 20240612 | 105000 | 3794426100 | 51900 | 51600 | 52000 | 51500 | 7426 |
| 472 | 20240612 | 104900 | 3410204000 | 51600 | 51200 | 51600 | 51000 | 4110 |
| 473 | 20240612 | 104800 | 3199364700 | 51200 | 50900 | 51200 | 50800 | 3230 |
| 474 | 20240612 | 104700 | 3034645800 | 50800 | 50600 | 50900 | 50600 | 2767 |
| 475 | 20240612 | 104600 | 2894157100 | 50700 | 50400 | 50700 | 50400 | 1458 |
| 476 | 20240612 | 104500 | 2820482900 | 50400 | 50400 | 50400 | 50400 | 637 |
| 477 | 20240612 | 104400 | 2788378100 | 50400 | 50300 | 50400 | 50300 | 585 |
| 478 | 20240612 | 104300 | 2758935000 | 50300 | 50300 | 50300 | 50200 | 999 |
| 479 | 20240612 | 104200 | 2708688300 | 50300 | 50200 | 50300 | 50200 | 745 |
| 480 | 20240612 | 104100 | 2671218600 | 50200 | 50200 | 50300 | 50200 | 975 |
| 481 | 20240612 | 104000 | 2622261700 | 50300 | 50300 | 50300 | 50200 | 213 |
| 482 | 20240612 | 103900 | 2611548600 | 50200 | 50200 | 50300 | 50100 | 717 |
| 483 | 20240612 | 103800 | 2575549600 | 50200 | 50100 | 50300 | 50100 | 996 |
| 484 | 20240612 | 103700 | 2525534600 | 50100 | 50100 | 50100 | 50100 | 60 |
| 485 | 20240612 | 103600 | 2522528600 | 49950 | 49950 | 50000 | 49950 | 421 |
| 486 | 20240612 | 103500 | 2501482150 | 49950 | 50000 | 50000 | 49950 | 94 |
| 487 | 20240612 | 103400 | 2496786050 | 50000 | 50100 | 50100 | 50000 | 406 |
| 488 | 20240612 | 103300 | 2476473350 | 50000 | 50000 | 50000 | 49950 | 92 |
| 489 | 20240612 | 103200 | 2471874050 | 50000 | 49950 | 50000 | 49950 | 567 |
| 490 | 20240612 | 103100 | 2443552300 | 50000 | 49950 | 50000 | 49950 | 13 |
| 491 | 20240612 | 103000 | 2442902800 | 50100 | 49850 | 50100 | 49850 | 79 |
| 492 | 20240612 | 102900 | 2438955150 | 50100 | 49850 | 50100 | 49850 | 280 |
| 493 | 20240612 | 102800 | 2424952350 | 49800 | 49850 | 49900 | 49800 | 451 |
| 494 | 20240612 | 102700 | 2402461850 | 49900 | 50100 | 50100 | 49900 | 629 |
| 495 | 20240612 | 102600 | 2371005150 | 50100 | 50000 | 50100 | 50000 | 706 |
| 496 | 20240612 | 102500 | 2335636250 | 50000 | 50100 | 50100 | 50000 | 126 |
| 497 | 20240612 | 102400 | 2329334950 | 50100 | 49950 | 50100 | 49900 | 391 |
| 498 | 20240612 | 102300 | 2309775800 | 49950 | 50000 | 50000 | 49950 | 1412 |
| 499 | 20240612 | 102200 | 2239182850 | 50000 | 49900 | 50000 | 49900 | 1572 |
| 500 | 20240612 | 102100 | 2160612800 | 49900 | 49650 | 49900 | 49650 | 1313 |
| 501 | 20240612 | 102000 | 2095237950 | 49700 | 49700 | 49700 | 49650 | 35 |
| 502 | 20240612 | 101900 | 2093498500 | 49750 | 49900 | 49900 | 49750 | 64 |
| 503 | 20240612 | 101800 | 2090312050 | 49900 | 49700 | 49900 | 49700 | 805 |
| 504 | 20240612 | 101700 | 2050178000 | 49700 | 49300 | 49700 | 49300 | 1017 |
| 505 | 20240612 | 101600 | 1999789600 | 49300 | 49250 | 49300 | 49250 | 223 |
| 506 | 20240612 | 101500 | 1988796200 | 49250 | 49250 | 49250 | 49200 | 321 |
| 507 | 20240612 | 101400 | 1972987950 | 49250 | 49300 | 49300 | 49250 | 117 |
| 508 | 20240612 | 101300 | 1967225000 | 49250 | 49250 | 49300 | 49250 | 126 |
| 509 | 20240612 | 101200 | 1961019400 | 49250 | 49350 | 49350 | 49250 | 1864 |
| 510 | 20240612 | 101100 | 1869159400 | 49350 | 49350 | 49350 | 49350 | 166 |
| 511 | 20240612 | 101000 | 1860967300 | 49300 | 49400 | 49400 | 49300 | 515 |
| 512 | 20240612 | 100900 | 1835546300 | 49400 | 49400 | 49400 | 49400 | 47 |
| 513 | 20240612 | 100800 | 1833224500 | 49350 | 49350 | 49500 | 49350 | 78 |
| 514 | 20240612 | 100700 | 1829372900 | 49500 | 49650 | 49650 | 49500 | 267 |
| 515 | 20240612 | 100600 | 1816152850 | 49650 | 49750 | 49750 | 49650 | 117 |
| 516 | 20240612 | 100500 | 1810335950 | 49750 | 49800 | 49800 | 49350 | 614 |
| 517 | 20240612 | 100400 | 1779927000 | 49800 | 49800 | 49800 | 49700 | 380 |
| 518 | 20240612 | 100300 | 1761020350 | 49800 | 49750 | 49800 | 49750 | 164 |
| 519 | 20240612 | 100200 | 1752859450 | 49750 | 49800 | 49800 | 49750 | 171 |
| 520 | 20240612 | 100100 | 1744344650 | 49800 | 49800 | 49800 | 49750 | 361 |
| 521 | 20240612 | 100000 | 1726377200 | 49800 | 49800 | 49900 | 49750 | 767 |
| 522 | 20240612 | 095900 | 1688148150 | 49800 | 49650 | 49800 | 49650 | 782 |
| 523 | 20240612 | 095800 | 1649269850 | 49650 | 49600 | 49650 | 49600 | 188 |
| 524 | 20240612 | 095700 | 1639938800 | 49600 | 49600 | 49650 | 49600 | 534 |
| 525 | 20240612 | 095600 | 1613447100 | 49600 | 49500 | 49600 | 49500 | 1510 |
| 526 | 20240612 | 095500 | 1538659050 | 49350 | 49350 | 49350 | 49350 | 105 |
| 527 | 20240612 | 095400 | 1533477300 | 49450 | 49350 | 49500 | 49350 | 714 |
| 528 | 20240612 | 095300 | 1498147850 | 49350 | 49400 | 49400 | 49350 | 439 |
| 529 | 20240612 | 095200 | 1476474050 | 49450 | 49450 | 49450 | 49400 | 68 |
| 530 | 20240612 | 095100 | 1473114600 | 49400 | 49450 | 49450 | 49400 | 105 |
| 531 | 20240612 | 095000 | 1467927450 | 49400 | 49400 | 49400 | 49400 | 671 |
| 532 | 20240612 | 094900 | 1434780050 | 49400 | 49400 | 49400 | 49400 | 143 |
| 533 | 20240612 | 094800 | 1427715850 | 49400 | 49450 | 49450 | 49400 | 176 |
| 534 | 20240612 | 094700 | 1419017300 | 49450 | 49450 | 49450 | 49450 | 72 |
| 535 | 20240612 | 094600 | 1415456900 | 49450 | 49450 | 49450 | 49400 | 334 |
| 536 | 20240612 | 094500 | 1398942200 | 49450 | 49450 | 49450 | 49450 | 135 |
| 537 | 20240612 | 094400 | 1392266450 | 49500 | 49550 | 49550 | 49500 | 842 |
| 538 | 20240612 | 094300 | 1350559050 | 49550 | 49550 | 49550 | 49500 | 769 |
| 539 | 20240612 | 094200 | 1312481200 | 49550 | 49500 | 49550 | 49500 | 371 |
| 540 | 20240612 | 094100 | 1294098350 | 49500 | 49450 | 49500 | 49450 | 658 |
| 541 | 20240612 | 094000 | 1261531150 | 49450 | 49450 | 49500 | 49450 | 263 |
| 542 | 20240612 | 093900 | 1248525150 | 49450 | 49450 | 49500 | 49400 | 1508 |
| 543 | 20240612 | 093800 | 1173957400 | 49500 | 49500 | 49500 | 49450 | 185 |
| 544 | 20240612 | 093700 | 1164804050 | 49500 | 49500 | 49500 | 49450 | 229 |
| 545 | 20240612 | 093600 | 1153475850 | 49450 | 49450 | 49450 | 49400 | 587 |
| 546 | 20240612 | 093500 | 1124448950 | 49450 | 49400 | 49450 | 49400 | 235 |
| 547 | 20240612 | 093400 | 1112834000 | 49450 | 49400 | 49450 | 49400 | 252 |
| 548 | 20240612 | 093300 | 1100384250 | 49400 | 49450 | 49450 | 49400 | 178 |
| 549 | 20240612 | 093200 | 1091585300 | 49450 | 49350 | 49450 | 49350 | 1214 |
| 550 | 20240612 | 093100 | 1031610000 | 49400 | 49400 | 49400 | 49300 | 264 |
| 551 | 20240612 | 093000 | 1018584650 | 49300 | 49300 | 49450 | 49300 | 537 |
| 552 | 20240612 | 092900 | 992055650 | 49100 | 49050 | 49350 | 49050 | 3062 |
| 553 | 20240612 | 092800 | 841357100 | 49050 | 49050 | 49050 | 49000 | 211 |
| 554 | 20240612 | 092700 | 831008550 | 49050 | 49050 | 49050 | 49050 | 167 |
| 555 | 20240612 | 092600 | 822817200 | 49050 | 49100 | 49100 | 49050 | 118 |
| 556 | 20240612 | 092500 | 817023600 | 49100 | 49100 | 49150 | 49100 | 265 |
| 557 | 20240612 | 092400 | 804010250 | 49100 | 49100 | 49150 | 49100 | 127 |
| 558 | 20240612 | 092300 | 797768950 | 49100 | 49100 | 49150 | 49100 | 190 |
| 559 | 20240612 | 092200 | 788435950 | 49150 | 49150 | 49150 | 49100 | 315 |
| 560 | 20240612 | 092100 | 772953750 | 49100 | 49150 | 49150 | 49100 | 241 |
| 561 | 20240612 | 092000 | 761119250 | 49150 | 49000 | 49150 | 49000 | 316 |
| 562 | 20240612 | 091900 | 745601100 | 49000 | 48900 | 49150 | 48800 | 2028 |
| 563 | 20240612 | 091800 | 646485500 | 48900 | 49150 | 49150 | 48900 | 420 |
| 564 | 20240612 | 091700 | 625908600 | 49200 | 49000 | 49250 | 48900 | 678 |
| 565 | 20240612 | 091600 | 592607850 | 49000 | 49200 | 49250 | 49000 | 695 |
| 566 | 20240612 | 091500 | 558502100 | 49200 | 49000 | 49350 | 49000 | 1021 |
| 567 | 20240612 | 091400 | 508305450 | 49000 | 48600 | 49200 | 48600 | 1726 |
| 568 | 20240612 | 091300 | 423907650 | 48600 | 48800 | 48800 | 48600 | 452 |
| 569 | 20240612 | 091200 | 401871850 | 48800 | 48600 | 48900 | 48600 | 550 |
| 570 | 20240612 | 091100 | 375053750 | 48750 | 48650 | 48750 | 48600 | 339 |
| 571 | 20240612 | 091000 | 358544800 | 48650 | 48100 | 48700 | 48100 | 613 |
| 572 | 20240612 | 090900 | 328865000 | 48050 | 47800 | 48050 | 47800 | 1153 |
| 573 | 20240612 | 090800 | 273565450 | 47800 | 47750 | 47900 | 47750 | 327 |
| 574 | 20240612 | 090700 | 257914050 | 47900 | 47900 | 48000 | 47650 | 786 |
| 575 | 20240612 | 090600 | 220371450 | 47900 | 48000 | 48000 | 47900 | 265 |
| 576 | 20240612 | 090500 | 207675450 | 48000 | 48100 | 48100 | 47650 | 1162 |
| 577 | 20240612 | 090400 | 151967450 | 48050 | 48100 | 48150 | 48050 | 670 |
| 578 | 20240612 | 090300 | 119749950 | 48150 | 48200 | 48200 | 47950 | 1526 |
| 579 | 20240612 | 090200 | 46482600 | 48200 | 48400 | 48400 | 48150 | 254 |
| 580 | 20240612 | 090100 | 34227900 | 48400 | 48400 | 48450 | 48400 | 214 |
| 581 | 20240612 | 090000 | 23868550 | 48400 | 48150 | 48400 | 48150 | 495 |