38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 192700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 37577 |
| 3 | 20240605 | 192600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 4 | 20240605 | 192500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 5 | 20240605 | 192400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 6 | 20240605 | 192300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 7 | 20240605 | 192200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 8 | 20240605 | 192100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 9 | 20240605 | 192000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 10 | 20240605 | 191900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 11 | 20240605 | 191800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 12 | 20240605 | 191700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 13 | 20240605 | 191600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 14 | 20240605 | 191500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 15 | 20240605 | 191400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 16 | 20240605 | 191300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 17 | 20240605 | 191200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 18 | 20240605 | 191100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 19 | 20240605 | 191000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 20 | 20240605 | 190900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 21 | 20240605 | 190800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 22 | 20240605 | 190700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 23 | 20240605 | 190600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 24 | 20240605 | 190500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 25 | 20240605 | 190400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 26 | 20240605 | 190300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 27 | 20240605 | 190200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 28 | 20240605 | 190100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 29 | 20240605 | 190000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 30 | 20240605 | 185900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 31 | 20240605 | 185800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 32 | 20240605 | 185700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 37577 |
| 33 | 20240605 | 185600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 34 | 20240605 | 185500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 35 | 20240605 | 185400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 36 | 20240605 | 185300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 37 | 20240605 | 185200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 38 | 20240605 | 185100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 39 | 20240605 | 185000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 40 | 20240605 | 184900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 41 | 20240605 | 184800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 42 | 20240605 | 184700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 43 | 20240605 | 184600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 44 | 20240605 | 184500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 45 | 20240605 | 184400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 46 | 20240605 | 184300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 47 | 20240605 | 184200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 48 | 20240605 | 184100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 49 | 20240605 | 184000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 50 | 20240605 | 183900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 51 | 20240605 | 183800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 52 | 20240605 | 183700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 53 | 20240605 | 183600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 54 | 20240605 | 183500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 55 | 20240605 | 183400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 56 | 20240605 | 183300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 57 | 20240605 | 183200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 58 | 20240605 | 183100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 59 | 20240605 | 183000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 60 | 20240605 | 182900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 61 | 20240605 | 182800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 62 | 20240605 | 182700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 37577 |
| 63 | 20240605 | 182600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 64 | 20240605 | 182500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 65 | 20240605 | 182400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 66 | 20240605 | 182300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 67 | 20240605 | 182200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 68 | 20240605 | 182100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 69 | 20240605 | 182000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 70 | 20240605 | 181900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 71 | 20240605 | 181800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 72 | 20240605 | 181700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 73 | 20240605 | 181600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 74 | 20240605 | 181500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 75 | 20240605 | 181400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 76 | 20240605 | 181300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 77 | 20240605 | 181200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 78 | 20240605 | 181100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 79 | 20240605 | 181000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 80 | 20240605 | 180900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 81 | 20240605 | 180800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 82 | 20240605 | 180700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 83 | 20240605 | 180600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 84 | 20240605 | 180500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 85 | 20240605 | 180400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 86 | 20240605 | 180300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 87 | 20240605 | 180200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 88 | 20240605 | 180100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 89 | 20240605 | 180000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 90 | 20240605 | 175900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 91 | 20240605 | 175800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 92 | 20240605 | 175700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 37577 |
| 93 | 20240605 | 175600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 94 | 20240605 | 175500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 95 | 20240605 | 175400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 96 | 20240605 | 175300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 97 | 20240605 | 175200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 98 | 20240605 | 175100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 99 | 20240605 | 175000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 100 | 20240605 | 174900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 101 | 20240605 | 174800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 102 | 20240605 | 174700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 103 | 20240605 | 174600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 104 | 20240605 | 174500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 105 | 20240605 | 174400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 106 | 20240605 | 174300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 107 | 20240605 | 174200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 108 | 20240605 | 174100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 109 | 20240605 | 174000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 110 | 20240605 | 173900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 111 | 20240605 | 173800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 112 | 20240605 | 173700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 113 | 20240605 | 173600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 114 | 20240605 | 173500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 115 | 20240605 | 173400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 116 | 20240605 | 173300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 117 | 20240605 | 173200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 118 | 20240605 | 173100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 119 | 20240605 | 173000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 120 | 20240605 | 172900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 121 | 20240605 | 172800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 122 | 20240605 | 172700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 37577 |
| 123 | 20240605 | 172600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 124 | 20240605 | 172500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 125 | 20240605 | 172400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 126 | 20240605 | 172300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 127 | 20240605 | 172200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 128 | 20240605 | 172100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 129 | 20240605 | 172000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 130 | 20240605 | 171900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 131 | 20240605 | 171800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 132 | 20240605 | 171700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 133 | 20240605 | 171600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 134 | 20240605 | 171500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 135 | 20240605 | 171400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 136 | 20240605 | 171300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 137 | 20240605 | 171200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 138 | 20240605 | 171100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 139 | 20240605 | 171000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 140 | 20240605 | 170900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 141 | 20240605 | 170800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 142 | 20240605 | 170700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 143 | 20240605 | 170600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 144 | 20240605 | 170500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 145 | 20240605 | 170400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 146 | 20240605 | 170300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 147 | 20240605 | 170200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 148 | 20240605 | 170100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 149 | 20240605 | 170000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 150 | 20240605 | 165900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 151 | 20240605 | 165800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 152 | 20240605 | 165700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 37577 |
| 153 | 20240605 | 165600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 154 | 20240605 | 165500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 155 | 20240605 | 165400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 156 | 20240605 | 165300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 157 | 20240605 | 165200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 158 | 20240605 | 165100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 159 | 20240605 | 165000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 160 | 20240605 | 164900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 161 | 20240605 | 164800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 162 | 20240605 | 164700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 163 | 20240605 | 164600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 164 | 20240605 | 164500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 165 | 20240605 | 164400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 166 | 20240605 | 164300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 167 | 20240605 | 164200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 168 | 20240605 | 164100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 169 | 20240605 | 164000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 170 | 20240605 | 163900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 171 | 20240605 | 163800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 172 | 20240605 | 163700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 173 | 20240605 | 163600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 174 | 20240605 | 163500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 175 | 20240605 | 163400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 176 | 20240605 | 163300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 177 | 20240605 | 163200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 178 | 20240605 | 163100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 179 | 20240605 | 163000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 180 | 20240605 | 162900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 181 | 20240605 | 162800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 182 | 20240605 | 162700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 37577 |
| 183 | 20240605 | 162600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 184 | 20240605 | 162500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 185 | 20240605 | 162400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 186 | 20240605 | 162300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 187 | 20240605 | 162200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 188 | 20240605 | 162100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 189 | 20240605 | 162000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 190 | 20240605 | 161900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 191 | 20240605 | 161800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 192 | 20240605 | 161700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 193 | 20240605 | 161600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 194 | 20240605 | 161500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 195 | 20240605 | 161400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 196 | 20240605 | 161300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 197 | 20240605 | 161200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 198 | 20240605 | 161100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 199 | 20240605 | 161000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 200 | 20240605 | 160900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 201 | 20240605 | 160800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 202 | 20240605 | 160700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 203 | 20240605 | 160600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 204 | 20240605 | 160500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 205 | 20240605 | 160400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 206 | 20240605 | 160300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 207 | 20240605 | 160200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 208 | 20240605 | 160100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 209 | 20240605 | 160000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 210 | 20240605 | 155900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 211 | 20240605 | 155800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 212 | 20240605 | 155700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 37577 |
| 213 | 20240605 | 155600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 214 | 20240605 | 155500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 215 | 20240605 | 155400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 216 | 20240605 | 155300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 217 | 20240605 | 155200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 218 | 20240605 | 155100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 219 | 20240605 | 155000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 220 | 20240605 | 154900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 221 | 20240605 | 154800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 222 | 20240605 | 154700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 223 | 20240605 | 154600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 224 | 20240605 | 154500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 225 | 20240605 | 154400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 226 | 20240605 | 154300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 227 | 20240605 | 154200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 228 | 20240605 | 154100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 229 | 20240605 | 154000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 230 | 20240605 | 153900 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 231 | 20240605 | 153800 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 232 | 20240605 | 153700 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 233 | 20240605 | 153600 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 234 | 20240605 | 153500 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 235 | 20240605 | 153400 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 236 | 20240605 | 153300 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 237 | 20240605 | 153200 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 238 | 20240605 | 153100 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 239 | 20240605 | 153000 | 532666009900 | 155800 | 155800 | 155800 | 155800 | 37577 |
| 240 | 20240605 | 152900 | 526811513300 | 155800 | 155800 | 155800 | 155800 | 0 |
| 241 | 20240605 | 152800 | 526811513300 | 155800 | 155800 | 155800 | 155800 | 0 |
| 242 | 20240605 | 152700 | 526811513300 | 155800 | 155800 | 155800 | 155800 | 0 |
| 243 | 20240605 | 152600 | 526811513300 | 155800 | 155800 | 155800 | 155800 | 0 |
| 244 | 20240605 | 152500 | 526811513300 | 155800 | 155800 | 155800 | 155800 | 0 |
| 245 | 20240605 | 152400 | 526811513300 | 155800 | 155800 | 155800 | 155800 | 0 |
| 246 | 20240605 | 152300 | 526811513300 | 155800 | 155800 | 155800 | 155800 | 0 |
| 247 | 20240605 | 152200 | 526811513300 | 155800 | 155800 | 155800 | 155800 | 0 |
| 248 | 20240605 | 152100 | 526811513300 | 155800 | 155800 | 155800 | 155800 | 0 |
| 249 | 20240605 | 152000 | 526811513300 | 155800 | 155800 | 155800 | 155800 | 0 |
| 250 | 20240605 | 151900 | 526811513300 | 155800 | 155700 | 155800 | 155600 | 7508 |
| 251 | 20240605 | 151800 | 525642402300 | 155700 | 155500 | 155700 | 155500 | 6106 |
| 252 | 20240605 | 151700 | 524692283700 | 155600 | 155600 | 155700 | 155500 | 5698 |
| 253 | 20240605 | 151600 | 523805639400 | 155600 | 155700 | 155700 | 155600 | 4083 |
| 254 | 20240605 | 151500 | 523170232600 | 155700 | 155600 | 155700 | 155600 | 3062 |
| 255 | 20240605 | 151400 | 522693707000 | 155600 | 155700 | 155700 | 155600 | 3813 |
| 256 | 20240605 | 151300 | 522100224900 | 155600 | 156000 | 156000 | 155600 | 5229 |
| 257 | 20240605 | 151200 | 521285416500 | 156000 | 155900 | 156000 | 155900 | 5512 |
| 258 | 20240605 | 151100 | 520425751600 | 155900 | 155700 | 156000 | 155700 | 13283 |
| 259 | 20240605 | 151000 | 518355458600 | 155800 | 155500 | 155800 | 155500 | 6168 |
| 260 | 20240605 | 150900 | 517395166300 | 155600 | 155400 | 155800 | 155300 | 4941 |
| 261 | 20240605 | 150800 | 516626638000 | 155400 | 155600 | 155600 | 155400 | 7611 |
| 262 | 20240605 | 150700 | 515443109300 | 155600 | 155800 | 155900 | 155500 | 7076 |
| 263 | 20240605 | 150600 | 514341527500 | 155800 | 155800 | 155900 | 155700 | 4426 |
| 264 | 20240605 | 150500 | 513651926900 | 155800 | 155800 | 155900 | 155700 | 7000 |
| 265 | 20240605 | 150400 | 512560884400 | 155800 | 155800 | 155900 | 155700 | 4180 |
| 266 | 20240605 | 150300 | 511909706000 | 155800 | 155700 | 155800 | 155700 | 4099 |
| 267 | 20240605 | 150200 | 511271225800 | 155800 | 155500 | 155800 | 155500 | 7148 |
| 268 | 20240605 | 150100 | 510158571800 | 155500 | 155600 | 155600 | 155500 | 2321 |
| 269 | 20240605 | 150000 | 509797518300 | 155500 | 155300 | 155600 | 155200 | 2399 |
| 270 | 20240605 | 145900 | 509424730200 | 155300 | 155800 | 155800 | 155200 | 12377 |
| 271 | 20240605 | 145800 | 507500993500 | 155800 | 155800 | 155800 | 155600 | 2587 |
| 272 | 20240605 | 145700 | 507098108800 | 155800 | 155300 | 155800 | 155100 | 15774 |
| 273 | 20240605 | 145600 | 504645810400 | 155300 | 155300 | 155400 | 155100 | 5348 |
| 274 | 20240605 | 145500 | 503815531600 | 155400 | 155300 | 155400 | 155300 | 1748 |
| 275 | 20240605 | 145400 | 503543969900 | 155400 | 155300 | 155400 | 155300 | 1997 |
| 276 | 20240605 | 145300 | 503233756000 | 155300 | 155300 | 155400 | 155200 | 2322 |
| 277 | 20240605 | 145200 | 502873118700 | 155300 | 155200 | 155300 | 155200 | 2786 |
| 278 | 20240605 | 145100 | 502440598300 | 155200 | 154900 | 155300 | 154900 | 7022 |
| 279 | 20240605 | 145000 | 501351406300 | 154900 | 154800 | 155000 | 154700 | 4078 |
| 280 | 20240605 | 144900 | 500720089800 | 154800 | 154900 | 154900 | 154700 | 5294 |
| 281 | 20240605 | 144800 | 499900546400 | 154900 | 154900 | 155100 | 154800 | 4276 |
| 282 | 20240605 | 144700 | 499237956200 | 154900 | 155000 | 155100 | 154900 | 2073 |
| 283 | 20240605 | 144600 | 498916685400 | 155000 | 155100 | 155200 | 155000 | 2612 |
| 284 | 20240605 | 144500 | 498511643500 | 155100 | 155100 | 155200 | 155000 | 1191 |
| 285 | 20240605 | 144400 | 498326906100 | 155200 | 155100 | 155200 | 155000 | 3955 |
| 286 | 20240605 | 144300 | 497713625000 | 155200 | 155100 | 155200 | 155100 | 928 |
| 287 | 20240605 | 144200 | 497569629200 | 155100 | 155100 | 155200 | 155000 | 1269 |
| 288 | 20240605 | 144100 | 497372812600 | 155000 | 154900 | 155200 | 154800 | 4030 |
| 289 | 20240605 | 144000 | 496748119500 | 154900 | 154900 | 154900 | 154800 | 1135 |
| 290 | 20240605 | 143900 | 496572377700 | 154800 | 154900 | 155000 | 154800 | 989 |
| 291 | 20240605 | 143800 | 496419178400 | 154900 | 154700 | 154900 | 154700 | 977 |
| 292 | 20240605 | 143700 | 496267901400 | 154800 | 154900 | 154900 | 154700 | 2513 |
| 293 | 20240605 | 143600 | 495878927500 | 154900 | 155100 | 155200 | 154800 | 3360 |
| 294 | 20240605 | 143500 | 495358343900 | 155200 | 155300 | 155400 | 155100 | 4836 |
| 295 | 20240605 | 143400 | 494607835300 | 155300 | 155300 | 155400 | 155300 | 1258 |
| 296 | 20240605 | 143300 | 494412439800 | 155300 | 155200 | 155400 | 155200 | 2471 |
| 297 | 20240605 | 143200 | 494028720700 | 155300 | 155300 | 155400 | 155200 | 3213 |
| 298 | 20240605 | 143100 | 493529783300 | 155200 | 155100 | 155300 | 155100 | 4524 |
| 299 | 20240605 | 143000 | 492827528900 | 155100 | 154900 | 155200 | 154900 | 5847 |
| 300 | 20240605 | 142900 | 491920958200 | 154900 | 154900 | 155000 | 154800 | 1456 |
| 301 | 20240605 | 142800 | 491695412900 | 154800 | 154800 | 154900 | 154800 | 1212 |
| 302 | 20240605 | 142700 | 491507720100 | 154900 | 154700 | 154900 | 154600 | 984 |
| 303 | 20240605 | 142600 | 491355445000 | 154800 | 154900 | 154900 | 154700 | 861 |
| 304 | 20240605 | 142500 | 491222147100 | 154900 | 154700 | 155000 | 154700 | 1955 |
| 305 | 20240605 | 142400 | 490919391900 | 154600 | 154600 | 154700 | 154400 | 3750 |
| 306 | 20240605 | 142300 | 490339850400 | 154500 | 154500 | 154600 | 154400 | 2097 |
| 307 | 20240605 | 142200 | 490015816900 | 154500 | 154800 | 154800 | 154500 | 1626 |
| 308 | 20240605 | 142100 | 489764444900 | 154800 | 154900 | 154900 | 154800 | 851 |
| 309 | 20240605 | 142000 | 489632696700 | 154900 | 154700 | 154900 | 154700 | 1316 |
| 310 | 20240605 | 141900 | 489428942200 | 154700 | 154400 | 154700 | 154100 | 1321 |
| 311 | 20240605 | 141800 | 489225022200 | 154200 | 154600 | 154700 | 154000 | 2968 |
| 312 | 20240605 | 141700 | 488767021600 | 154600 | 154900 | 154900 | 154600 | 2571 |
| 313 | 20240605 | 141600 | 488369154700 | 154900 | 155000 | 155000 | 154900 | 2698 |
| 314 | 20240605 | 141500 | 487951177500 | 154900 | 155100 | 155100 | 154900 | 2394 |
| 315 | 20240605 | 141400 | 487580112900 | 155100 | 155100 | 155200 | 155100 | 2774 |
| 316 | 20240605 | 141300 | 487149817100 | 155100 | 155200 | 155200 | 155100 | 1453 |
| 317 | 20240605 | 141200 | 486924354700 | 155200 | 155100 | 155200 | 155100 | 854 |
| 318 | 20240605 | 141100 | 486791846800 | 155100 | 155000 | 155200 | 155000 | 1461 |
| 319 | 20240605 | 141000 | 486565255600 | 155000 | 155100 | 155200 | 155000 | 2165 |
| 320 | 20240605 | 140900 | 486229542700 | 155200 | 155300 | 155400 | 155100 | 2114 |
| 321 | 20240605 | 140800 | 485901365800 | 155300 | 155400 | 155500 | 155300 | 2327 |
| 322 | 20240605 | 140700 | 485539742500 | 155400 | 155400 | 155500 | 155300 | 3844 |
| 323 | 20240605 | 140600 | 484942423900 | 155400 | 155200 | 155400 | 155200 | 3046 |
| 324 | 20240605 | 140500 | 484469257300 | 155200 | 155100 | 155300 | 155100 | 1699 |
| 325 | 20240605 | 140400 | 484205488400 | 155100 | 155000 | 155200 | 154800 | 1545 |
| 326 | 20240605 | 140300 | 483966078100 | 155000 | 155300 | 155400 | 155000 | 3631 |
| 327 | 20240605 | 140200 | 483402481000 | 155300 | 154600 | 155300 | 154600 | 7892 |
| 328 | 20240605 | 140100 | 482179309900 | 154600 | 154700 | 154800 | 154600 | 1358 |
| 329 | 20240605 | 140000 | 481969294600 | 154700 | 154800 | 154900 | 154700 | 2276 |
| 330 | 20240605 | 135900 | 481617110800 | 154800 | 154800 | 154900 | 154700 | 2006 |
| 331 | 20240605 | 135800 | 481306537400 | 154700 | 155100 | 155200 | 154700 | 5312 |
| 332 | 20240605 | 135700 | 480483527600 | 155100 | 155400 | 155400 | 155000 | 6107 |
| 333 | 20240605 | 135600 | 479535574500 | 155300 | 154800 | 155500 | 154800 | 10670 |
| 334 | 20240605 | 135500 | 477879487600 | 154800 | 155100 | 155200 | 154700 | 4482 |
| 335 | 20240605 | 135400 | 477184936500 | 155200 | 154900 | 155200 | 154800 | 6941 |
| 336 | 20240605 | 135300 | 476108479700 | 154900 | 154600 | 155100 | 154600 | 7368 |
| 337 | 20240605 | 135200 | 474967178200 | 154600 | 154500 | 154800 | 154500 | 7407 |
| 338 | 20240605 | 135100 | 473821687800 | 154600 | 153900 | 154800 | 153800 | 10431 |
| 339 | 20240605 | 135000 | 472212246300 | 153900 | 153800 | 153900 | 153800 | 1096 |
| 340 | 20240605 | 134900 | 472043591600 | 153800 | 153800 | 153900 | 153700 | 1585 |
| 341 | 20240605 | 134800 | 471799831200 | 153800 | 153400 | 153900 | 153400 | 1670 |
| 342 | 20240605 | 134700 | 471543335200 | 153400 | 153400 | 153500 | 153200 | 1353 |
| 343 | 20240605 | 134600 | 471335785300 | 153400 | 153100 | 153600 | 153000 | 2887 |
| 344 | 20240605 | 134500 | 470893547700 | 153100 | 153000 | 153100 | 153000 | 1195 |
| 345 | 20240605 | 134400 | 470710655200 | 153100 | 153000 | 153100 | 153000 | 847 |
| 346 | 20240605 | 134300 | 470581038100 | 153000 | 153100 | 153100 | 152900 | 2881 |
| 347 | 20240605 | 134200 | 470140201800 | 153100 | 153100 | 153300 | 153000 | 5046 |
| 348 | 20240605 | 134100 | 469367706200 | 153000 | 153100 | 153200 | 153000 | 1297 |
| 349 | 20240605 | 134000 | 469169143200 | 153100 | 153100 | 153200 | 153000 | 2481 |
| 350 | 20240605 | 133900 | 468789344300 | 153000 | 153200 | 153300 | 153000 | 8138 |
| 351 | 20240605 | 133800 | 467543622600 | 153200 | 153300 | 153400 | 153200 | 1696 |
| 352 | 20240605 | 133700 | 467283715600 | 153300 | 153300 | 153400 | 153200 | 2367 |
| 353 | 20240605 | 133600 | 466920860900 | 153300 | 153300 | 153400 | 153200 | 1120 |
| 354 | 20240605 | 133500 | 466749132600 | 153300 | 153300 | 153400 | 153300 | 1364 |
| 355 | 20240605 | 133400 | 466540012000 | 153300 | 153400 | 153500 | 153300 | 1397 |
| 356 | 20240605 | 133300 | 466325736300 | 153500 | 153600 | 153600 | 153400 | 1255 |
| 357 | 20240605 | 133200 | 466133098100 | 153500 | 153600 | 153600 | 153400 | 682 |
| 358 | 20240605 | 133100 | 466028397700 | 153600 | 153300 | 153700 | 153200 | 3098 |
| 359 | 20240605 | 133000 | 465553216500 | 153300 | 153100 | 153700 | 153100 | 2316 |
| 360 | 20240605 | 132900 | 465198368900 | 153100 | 153700 | 153800 | 153100 | 11646 |
| 361 | 20240605 | 132800 | 463412353700 | 153700 | 153800 | 153800 | 153700 | 1740 |
| 362 | 20240605 | 132700 | 463144889800 | 153800 | 153700 | 153800 | 153700 | 814 |
| 363 | 20240605 | 132600 | 463019710000 | 153700 | 153600 | 153700 | 153600 | 1547 |
| 364 | 20240605 | 132500 | 462782037100 | 153600 | 153600 | 153700 | 153500 | 3325 |
| 365 | 20240605 | 132400 | 462271335500 | 153600 | 153800 | 153800 | 153600 | 2206 |
| 366 | 20240605 | 132300 | 461932360100 | 153800 | 154000 | 154000 | 153800 | 1777 |
| 367 | 20240605 | 132200 | 461658949100 | 154000 | 154200 | 154300 | 153900 | 1423 |
| 368 | 20240605 | 132100 | 461439782000 | 154000 | 154500 | 154500 | 154000 | 1666 |
| 369 | 20240605 | 132000 | 461182737400 | 154500 | 154400 | 154500 | 154400 | 1115 |
| 370 | 20240605 | 131900 | 461010518400 | 154400 | 154400 | 154600 | 154400 | 2419 |
| 371 | 20240605 | 131800 | 460636769700 | 154400 | 154400 | 154500 | 154300 | 3188 |
| 372 | 20240605 | 131700 | 460144575300 | 154300 | 154300 | 154300 | 154100 | 3535 |
| 373 | 20240605 | 131600 | 459599346000 | 154300 | 154300 | 154300 | 154200 | 1556 |
| 374 | 20240605 | 131500 | 459359277300 | 154300 | 154100 | 154400 | 154100 | 3066 |
| 375 | 20240605 | 131400 | 458886249700 | 154100 | 154000 | 154200 | 153900 | 1096 |
| 376 | 20240605 | 131300 | 458717415600 | 154000 | 153900 | 154200 | 153800 | 1735 |
| 377 | 20240605 | 131200 | 458450320800 | 153800 | 154200 | 154200 | 153600 | 710 |
| 378 | 20240605 | 131100 | 458341093700 | 153500 | 153700 | 154200 | 153500 | 6175 |
| 379 | 20240605 | 131000 | 457391539800 | 153600 | 153500 | 153800 | 153500 | 2502 |
| 380 | 20240605 | 130900 | 457007193900 | 153500 | 153500 | 153600 | 153500 | 822 |
| 381 | 20240605 | 130800 | 456881002800 | 153500 | 153500 | 153600 | 153500 | 1144 |
| 382 | 20240605 | 130700 | 456705384900 | 153500 | 153500 | 153600 | 153400 | 2987 |
| 383 | 20240605 | 130600 | 456246877400 | 153500 | 153500 | 153600 | 153500 | 1948 |
| 384 | 20240605 | 130500 | 455947824000 | 153600 | 153600 | 153700 | 153500 | 2621 |
| 385 | 20240605 | 130400 | 455545285700 | 153700 | 153700 | 153700 | 153600 | 1454 |
| 386 | 20240605 | 130300 | 455321910300 | 153700 | 153800 | 153900 | 153700 | 1757 |
| 387 | 20240605 | 130200 | 455051822800 | 153900 | 153800 | 153900 | 153800 | 1931 |
| 388 | 20240605 | 130100 | 454754775600 | 153800 | 153900 | 153900 | 153800 | 1522 |
| 389 | 20240605 | 130000 | 454520666900 | 153900 | 154200 | 154200 | 153800 | 1601 |
| 390 | 20240605 | 125900 | 454274231100 | 154200 | 154000 | 154300 | 153900 | 938 |
| 391 | 20240605 | 125800 | 454129615800 | 154000 | 154000 | 154000 | 153900 | 1163 |
| 392 | 20240605 | 125700 | 453950536000 | 153900 | 153700 | 154000 | 153700 | 1455 |
| 393 | 20240605 | 125600 | 453726654800 | 153800 | 153800 | 153900 | 153500 | 6403 |
| 394 | 20240605 | 125500 | 452742588800 | 153800 | 153900 | 153900 | 153800 | 1267 |
| 395 | 20240605 | 125400 | 452547675900 | 153800 | 154200 | 154200 | 153800 | 9098 |
| 396 | 20240605 | 125300 | 451146878800 | 154100 | 154400 | 154400 | 154100 | 4370 |
| 397 | 20240605 | 125200 | 450472704500 | 154400 | 154400 | 154500 | 154400 | 723 |
| 398 | 20240605 | 125100 | 450361056500 | 154400 | 154300 | 154500 | 154300 | 1361 |
| 399 | 20240605 | 125000 | 450150949700 | 154300 | 154400 | 154400 | 154300 | 1469 |
| 400 | 20240605 | 124900 | 449924195700 | 154400 | 154400 | 154500 | 154300 | 2471 |
| 401 | 20240605 | 124800 | 449542681000 | 154400 | 154600 | 154700 | 154300 | 1410 |
| 402 | 20240605 | 124700 | 449324899500 | 154600 | 154800 | 154800 | 154600 | 2712 |
| 403 | 20240605 | 124600 | 448905362100 | 154800 | 154900 | 154900 | 154800 | 1592 |
| 404 | 20240605 | 124500 | 448658826100 | 154900 | 154800 | 154900 | 154800 | 891 |
| 405 | 20240605 | 124400 | 448520869400 | 154800 | 154700 | 154800 | 154700 | 1353 |
| 406 | 20240605 | 124300 | 448311464900 | 154800 | 154800 | 154800 | 154700 | 1349 |
| 407 | 20240605 | 124200 | 448102701600 | 154700 | 154200 | 154700 | 154200 | 2749 |
| 408 | 20240605 | 124100 | 447678263500 | 154300 | 154600 | 154700 | 154100 | 6279 |
| 409 | 20240605 | 124000 | 446709211000 | 154600 | 154900 | 154900 | 154600 | 3634 |
| 410 | 20240605 | 123900 | 446146863200 | 154900 | 155000 | 155100 | 154900 | 3425 |
| 411 | 20240605 | 123800 | 445615974800 | 155000 | 155100 | 155200 | 155000 | 3244 |
| 412 | 20240605 | 123700 | 445112956700 | 155100 | 155200 | 155200 | 155100 | 2310 |
| 413 | 20240605 | 123600 | 444754525100 | 155200 | 155600 | 155600 | 155200 | 4326 |
| 414 | 20240605 | 123500 | 444082672200 | 155600 | 155600 | 155700 | 155400 | 2065 |
| 415 | 20240605 | 123400 | 443761490300 | 155600 | 155700 | 155800 | 155600 | 1925 |
| 416 | 20240605 | 123300 | 443461767100 | 155800 | 155900 | 155900 | 155700 | 1339 |
| 417 | 20240605 | 123200 | 443253152100 | 155900 | 156000 | 156000 | 155800 | 2675 |
| 418 | 20240605 | 123100 | 442836104800 | 155900 | 155800 | 156000 | 155800 | 2531 |
| 419 | 20240605 | 123000 | 442441536700 | 155900 | 155700 | 155900 | 155700 | 2333 |
| 420 | 20240605 | 122900 | 442077991200 | 155700 | 155400 | 155700 | 155400 | 1831 |
| 421 | 20240605 | 122800 | 441793203300 | 155300 | 155300 | 155500 | 155200 | 2661 |
| 422 | 20240605 | 122700 | 441379774300 | 155300 | 155400 | 155500 | 155300 | 2010 |
| 423 | 20240605 | 122600 | 441067553400 | 155400 | 155500 | 155600 | 155300 | 2952 |
| 424 | 20240605 | 122500 | 440608793600 | 155500 | 155700 | 155800 | 155400 | 3063 |
| 425 | 20240605 | 122400 | 440132295000 | 155700 | 156100 | 156200 | 155700 | 8512 |
| 426 | 20240605 | 122300 | 438804535700 | 156100 | 156000 | 156200 | 155900 | 4415 |
| 427 | 20240605 | 122200 | 438115583700 | 156000 | 156000 | 156000 | 155900 | 3484 |
| 428 | 20240605 | 122100 | 437572126300 | 156000 | 155700 | 156000 | 155700 | 4027 |
| 429 | 20240605 | 122000 | 436944506900 | 155700 | 155700 | 155800 | 155600 | 3041 |
| 430 | 20240605 | 121900 | 436470967500 | 155700 | 155600 | 155700 | 155500 | 3172 |
| 431 | 20240605 | 121800 | 435977383200 | 155600 | 155500 | 155600 | 155500 | 1355 |
| 432 | 20240605 | 121700 | 435766656300 | 155500 | 155500 | 155600 | 155400 | 2034 |
| 433 | 20240605 | 121600 | 435450319700 | 155600 | 155600 | 155600 | 155500 | 974 |
| 434 | 20240605 | 121500 | 435298810100 | 155500 | 155400 | 155600 | 155300 | 4407 |
| 435 | 20240605 | 121400 | 434613439900 | 155400 | 155300 | 155500 | 155200 | 2598 |
| 436 | 20240605 | 121300 | 434209769200 | 155300 | 155100 | 155300 | 155000 | 1457 |
| 437 | 20240605 | 121200 | 433983759700 | 155100 | 155100 | 155200 | 155100 | 1733 |
| 438 | 20240605 | 121100 | 433714927400 | 155200 | 155300 | 155400 | 155100 | 1934 |
| 439 | 20240605 | 121000 | 433414653800 | 155400 | 155400 | 155400 | 155300 | 597 |
| 440 | 20240605 | 120900 | 433321908500 | 155400 | 155300 | 155400 | 155300 | 785 |
| 441 | 20240605 | 120800 | 433199952800 | 155400 | 155400 | 155500 | 155300 | 2111 |
| 442 | 20240605 | 120700 | 432871779800 | 155400 | 155500 | 155500 | 155400 | 1838 |
| 443 | 20240605 | 120600 | 432586015500 | 155500 | 155600 | 155600 | 155400 | 2179 |
| 444 | 20240605 | 120500 | 432247117300 | 155600 | 155300 | 155600 | 155300 | 3350 |
| 445 | 20240605 | 120400 | 431726352200 | 155400 | 155200 | 155400 | 155200 | 1084 |
| 446 | 20240605 | 120300 | 431557998000 | 155100 | 155100 | 155200 | 155000 | 1321 |
| 447 | 20240605 | 120200 | 431353027500 | 155100 | 155100 | 155200 | 155000 | 1619 |
| 448 | 20240605 | 120100 | 431101944000 | 155000 | 155100 | 155100 | 155000 | 1095 |
| 449 | 20240605 | 120000 | 430932146200 | 155000 | 155400 | 155400 | 155000 | 2069 |
| 450 | 20240605 | 115900 | 430610932000 | 155300 | 155400 | 155500 | 155200 | 2722 |
| 451 | 20240605 | 115800 | 430187985100 | 155500 | 155500 | 155600 | 155400 | 2204 |
| 452 | 20240605 | 115700 | 429845237800 | 155600 | 155300 | 155600 | 155200 | 4683 |
| 453 | 20240605 | 115600 | 429117448600 | 155200 | 154700 | 155400 | 154600 | 7824 |
| 454 | 20240605 | 115500 | 427904890400 | 154700 | 154600 | 154700 | 154600 | 1064 |
| 455 | 20240605 | 115400 | 427740361100 | 154600 | 154700 | 154800 | 154600 | 1593 |
| 456 | 20240605 | 115300 | 427493974000 | 154700 | 154700 | 154800 | 154600 | 1107 |
| 457 | 20240605 | 115200 | 427322734400 | 154700 | 154700 | 154700 | 154600 | 1201 |
| 458 | 20240605 | 115100 | 427137021600 | 154600 | 154700 | 154800 | 154600 | 1205 |
| 459 | 20240605 | 115000 | 426950634400 | 154800 | 154700 | 154800 | 154700 | 1838 |
| 460 | 20240605 | 114900 | 426666242000 | 154800 | 154800 | 154900 | 154700 | 2168 |
| 461 | 20240605 | 114800 | 426330635400 | 154900 | 154900 | 155000 | 154800 | 2257 |
| 462 | 20240605 | 114700 | 425981044000 | 154900 | 155100 | 155100 | 154900 | 1513 |
| 463 | 20240605 | 114600 | 425746530200 | 155100 | 155200 | 155200 | 154900 | 6065 |
| 464 | 20240605 | 114500 | 424806098000 | 155200 | 155000 | 155200 | 155000 | 3514 |
| 465 | 20240605 | 114400 | 424261002600 | 155000 | 155000 | 155100 | 154900 | 3211 |
| 466 | 20240605 | 114300 | 423763289800 | 155000 | 154800 | 155000 | 154800 | 2290 |
| 467 | 20240605 | 114200 | 423408523700 | 154900 | 154800 | 154900 | 154800 | 1887 |
| 468 | 20240605 | 114100 | 423116352700 | 154800 | 154800 | 154900 | 154800 | 1242 |
| 469 | 20240605 | 114000 | 422923995600 | 154900 | 154800 | 154900 | 154700 | 2452 |
| 470 | 20240605 | 113900 | 422544512400 | 154700 | 154800 | 154800 | 154600 | 2565 |
| 471 | 20240605 | 113800 | 422147708900 | 154700 | 154300 | 154800 | 154300 | 4792 |
| 472 | 20240605 | 113700 | 421407237900 | 154300 | 154200 | 154400 | 154200 | 1342 |
| 473 | 20240605 | 113600 | 421200166200 | 154300 | 154200 | 154300 | 154200 | 771 |
| 474 | 20240605 | 113500 | 421081238000 | 154300 | 154200 | 154300 | 154200 | 715 |
| 475 | 20240605 | 113400 | 420970959300 | 154300 | 154400 | 154400 | 154200 | 1736 |
| 476 | 20240605 | 113300 | 420703036000 | 154300 | 154300 | 154400 | 154300 | 1376 |
| 477 | 20240605 | 113200 | 420490694200 | 154200 | 154400 | 154400 | 154200 | 1278 |
| 478 | 20240605 | 113100 | 420293483300 | 154400 | 154300 | 154400 | 154200 | 1180 |
| 479 | 20240605 | 113000 | 420111423800 | 154200 | 154200 | 154400 | 154200 | 915 |
| 480 | 20240605 | 112900 | 419970242400 | 154200 | 154200 | 154300 | 154100 | 1380 |
| 481 | 20240605 | 112800 | 419757474300 | 154100 | 154100 | 154200 | 154100 | 639 |
| 482 | 20240605 | 112700 | 419658976800 | 154100 | 154000 | 154200 | 154000 | 1970 |
| 483 | 20240605 | 112600 | 419355488400 | 154000 | 154100 | 154100 | 153900 | 2905 |
| 484 | 20240605 | 112500 | 418908114600 | 154100 | 154200 | 154400 | 154100 | 3326 |
| 485 | 20240605 | 112400 | 418395240800 | 154200 | 154200 | 154400 | 154200 | 1433 |
| 486 | 20240605 | 112300 | 418174189600 | 154200 | 154000 | 154300 | 154000 | 2403 |
| 487 | 20240605 | 112200 | 417803902100 | 154000 | 154400 | 154400 | 154000 | 4176 |
| 488 | 20240605 | 112100 | 417159875400 | 154300 | 154400 | 154500 | 154300 | 1683 |
| 489 | 20240605 | 112000 | 416900068700 | 154300 | 154300 | 154500 | 154300 | 2187 |
| 490 | 20240605 | 111900 | 416562446500 | 154300 | 154900 | 154900 | 154300 | 5410 |
| 491 | 20240605 | 111800 | 415725843500 | 154800 | 155000 | 155000 | 154800 | 3242 |
| 492 | 20240605 | 111700 | 415223618300 | 154900 | 155000 | 155000 | 154900 | 2451 |
| 493 | 20240605 | 111600 | 414843769500 | 155000 | 154800 | 155000 | 154700 | 3456 |
| 494 | 20240605 | 111500 | 414308542400 | 154700 | 154600 | 154800 | 154500 | 1984 |
| 495 | 20240605 | 111400 | 414001576200 | 154600 | 154700 | 154800 | 154500 | 2922 |
| 496 | 20240605 | 111300 | 413549614300 | 154800 | 154800 | 154900 | 154700 | 3621 |
| 497 | 20240605 | 111200 | 412989102300 | 154800 | 154300 | 154800 | 154300 | 5452 |
| 498 | 20240605 | 111100 | 412146136400 | 154300 | 154300 | 154400 | 154200 | 3394 |
| 499 | 20240605 | 111000 | 411622602100 | 154300 | 154200 | 154300 | 154200 | 1407 |
| 500 | 20240605 | 110900 | 411405536500 | 154300 | 154000 | 154300 | 154000 | 1600 |
| 501 | 20240605 | 110800 | 411158871200 | 154000 | 153900 | 154100 | 153800 | 2932 |
| 502 | 20240605 | 110700 | 410707396900 | 153900 | 154000 | 154100 | 153800 | 3400 |
| 503 | 20240605 | 110600 | 410184090000 | 154000 | 154100 | 154100 | 154000 | 1274 |
| 504 | 20240605 | 110500 | 409987865500 | 154000 | 154100 | 154100 | 153900 | 3048 |
| 505 | 20240605 | 110400 | 409518450900 | 154100 | 154000 | 154100 | 153900 | 1290 |
| 506 | 20240605 | 110300 | 409319745400 | 154000 | 154000 | 154100 | 153900 | 3731 |
| 507 | 20240605 | 110200 | 408745299400 | 154000 | 154100 | 154200 | 153900 | 3836 |
| 508 | 20240605 | 110100 | 408154246000 | 154100 | 153900 | 154300 | 153900 | 3479 |
| 509 | 20240605 | 110000 | 407618109000 | 154000 | 154300 | 154300 | 153800 | 8052 |
| 510 | 20240605 | 105900 | 406377342100 | 154300 | 154100 | 154300 | 154100 | 5540 |
| 511 | 20240605 | 105800 | 405522860200 | 154200 | 154000 | 154200 | 153900 | 4987 |
| 512 | 20240605 | 105700 | 404754292600 | 154000 | 153700 | 154000 | 153600 | 5207 |
| 513 | 20240605 | 105600 | 403953300800 | 153800 | 153600 | 153800 | 153600 | 4005 |
| 514 | 20240605 | 105500 | 403337744100 | 153600 | 153800 | 153800 | 153500 | 2805 |
| 515 | 20240605 | 105400 | 402906720100 | 153700 | 153600 | 153800 | 153500 | 2106 |
| 516 | 20240605 | 105300 | 402583235500 | 153700 | 154000 | 154100 | 153500 | 4873 |
| 517 | 20240605 | 105200 | 401833449000 | 154000 | 153700 | 154000 | 153600 | 3044 |
| 518 | 20240605 | 105100 | 401365200600 | 153700 | 153500 | 153700 | 153500 | 1933 |
| 519 | 20240605 | 105000 | 401068326800 | 153500 | 153700 | 153800 | 153400 | 4874 |
| 520 | 20240605 | 104900 | 400319817300 | 153800 | 153900 | 153900 | 153600 | 3296 |
| 521 | 20240605 | 104800 | 399813032500 | 153800 | 153600 | 153900 | 153600 | 2869 |
| 522 | 20240605 | 104700 | 399371926400 | 153700 | 153600 | 153800 | 153500 | 1817 |
| 523 | 20240605 | 104600 | 399092749800 | 153800 | 154000 | 154100 | 153200 | 4346 |
| 524 | 20240605 | 104500 | 398424686800 | 154000 | 152500 | 154100 | 152500 | 19472 |
| 525 | 20240605 | 104400 | 395436970300 | 152500 | 152600 | 152700 | 152400 | 5022 |
| 526 | 20240605 | 104300 | 394670984100 | 152600 | 152700 | 152800 | 152600 | 6632 |
| 527 | 20240605 | 104200 | 393658489700 | 152700 | 152700 | 152800 | 152600 | 2470 |
| 528 | 20240605 | 104100 | 393281316800 | 152800 | 152700 | 152800 | 152600 | 2902 |
| 529 | 20240605 | 104000 | 392838308200 | 152800 | 153200 | 153200 | 152500 | 10152 |
| 530 | 20240605 | 103900 | 391287037200 | 153200 | 153000 | 153400 | 153000 | 3987 |
| 531 | 20240605 | 103800 | 390676411400 | 153000 | 153200 | 153200 | 152800 | 4594 |
| 532 | 20240605 | 103700 | 389973434600 | 153300 | 153100 | 153400 | 153100 | 3206 |
| 533 | 20240605 | 103600 | 389482102500 | 153100 | 152800 | 153100 | 152700 | 3846 |
| 534 | 20240605 | 103500 | 388894004700 | 152800 | 152700 | 152800 | 152600 | 3179 |
| 535 | 20240605 | 103400 | 388408637400 | 152700 | 152600 | 152900 | 152500 | 2915 |
| 536 | 20240605 | 103300 | 387963638600 | 152600 | 152600 | 152900 | 152500 | 3812 |
| 537 | 20240605 | 103200 | 387381707900 | 152500 | 152900 | 152900 | 152400 | 8364 |
| 538 | 20240605 | 103100 | 386105582400 | 152900 | 152700 | 152900 | 152600 | 2714 |
| 539 | 20240605 | 103000 | 385691000900 | 152700 | 153500 | 153600 | 152600 | 10741 |
| 540 | 20240605 | 102900 | 384047382400 | 153600 | 153900 | 153900 | 153500 | 9844 |
| 541 | 20240605 | 102800 | 382534476400 | 153900 | 153700 | 153900 | 153600 | 4746 |
| 542 | 20240605 | 102700 | 381804698800 | 153700 | 153900 | 153900 | 153400 | 9949 |
| 543 | 20240605 | 102600 | 380276130100 | 153800 | 153200 | 153900 | 153200 | 9413 |
| 544 | 20240605 | 102500 | 378829614800 | 153200 | 153100 | 153500 | 153000 | 11157 |
| 545 | 20240605 | 102400 | 377119952400 | 153000 | 152500 | 153200 | 152400 | 7549 |
| 546 | 20240605 | 102300 | 375965787700 | 152400 | 152400 | 152600 | 152200 | 8875 |
| 547 | 20240605 | 102200 | 374613405300 | 152400 | 152200 | 152400 | 152000 | 7076 |
| 548 | 20240605 | 102100 | 373535967500 | 152100 | 152000 | 152600 | 151900 | 15609 |
| 549 | 20240605 | 102000 | 371161071600 | 152000 | 152500 | 152600 | 151800 | 25468 |
| 550 | 20240605 | 101900 | 367287149200 | 152500 | 152600 | 152700 | 152200 | 10626 |
| 551 | 20240605 | 101800 | 365667818700 | 152300 | 153200 | 153200 | 152300 | 17671 |
| 552 | 20240605 | 101700 | 362968342200 | 153200 | 152800 | 153300 | 152700 | 9190 |
| 553 | 20240605 | 101600 | 361563163100 | 152900 | 152600 | 152900 | 152400 | 9184 |
| 554 | 20240605 | 101500 | 360161143000 | 152500 | 153700 | 153800 | 152400 | 38959 |
| 555 | 20240605 | 101400 | 354199871200 | 153700 | 154100 | 154200 | 153700 | 7382 |
| 556 | 20240605 | 101300 | 353064302900 | 154200 | 153800 | 154200 | 153700 | 5176 |
| 557 | 20240605 | 101200 | 352267440200 | 153800 | 153700 | 153900 | 153500 | 10993 |
| 558 | 20240605 | 101100 | 350578269800 | 153800 | 154300 | 154400 | 153700 | 9603 |
| 559 | 20240605 | 101000 | 349099640600 | 154300 | 154400 | 154400 | 154100 | 3915 |
| 560 | 20240605 | 100900 | 348495849200 | 154400 | 154700 | 154700 | 153800 | 7352 |
| 561 | 20240605 | 100800 | 347361889900 | 154600 | 153700 | 155000 | 153600 | 12328 |
| 562 | 20240605 | 100700 | 345462083300 | 153700 | 153900 | 154200 | 153600 | 13938 |
| 563 | 20240605 | 100600 | 343318296300 | 153900 | 153900 | 154200 | 153700 | 17615 |
| 564 | 20240605 | 100500 | 340606924100 | 154000 | 154800 | 154900 | 153900 | 25529 |
| 565 | 20240605 | 100400 | 336667096800 | 154800 | 154700 | 155000 | 154700 | 5648 |
| 566 | 20240605 | 100300 | 335792910700 | 154700 | 155200 | 155200 | 154700 | 9391 |
| 567 | 20240605 | 100200 | 334338637600 | 155200 | 155800 | 156100 | 155100 | 12084 |
| 568 | 20240605 | 100100 | 332457640200 | 155900 | 155600 | 156200 | 155400 | 14607 |
| 569 | 20240605 | 100000 | 330179122100 | 155500 | 154800 | 155600 | 154600 | 11120 |
| 570 | 20240605 | 095900 | 328456100300 | 154700 | 155000 | 155000 | 154600 | 15934 |
| 571 | 20240605 | 095800 | 325990061200 | 155000 | 155300 | 155500 | 154900 | 14217 |
| 572 | 20240605 | 095700 | 323783165300 | 155300 | 155500 | 155500 | 154900 | 24680 |
| 573 | 20240605 | 095600 | 319954636500 | 155400 | 155600 | 156000 | 155400 | 16001 |
| 574 | 20240605 | 095500 | 317465012600 | 155600 | 156100 | 156200 | 155600 | 8008 |
| 575 | 20240605 | 095400 | 316216524700 | 156100 | 155600 | 156200 | 155500 | 19745 |
| 576 | 20240605 | 095300 | 313139672200 | 155600 | 156300 | 156400 | 155600 | 23579 |
| 577 | 20240605 | 095200 | 309461839000 | 156300 | 156800 | 156900 | 156300 | 8472 |
| 578 | 20240605 | 095100 | 308134489200 | 156800 | 156200 | 157000 | 156100 | 10843 |
| 579 | 20240605 | 095000 | 306437984200 | 156200 | 156900 | 157000 | 156200 | 14298 |
| 580 | 20240605 | 094900 | 304200192700 | 156900 | 156400 | 157200 | 156400 | 15120 |
| 581 | 20240605 | 094800 | 301830463100 | 156400 | 157000 | 157100 | 156400 | 11435 |
| 582 | 20240605 | 094700 | 300037526600 | 157000 | 157300 | 157400 | 157000 | 6707 |
| 583 | 20240605 | 094600 | 298983381600 | 157300 | 157100 | 157700 | 157000 | 6629 |
| 584 | 20240605 | 094500 | 297939912900 | 157100 | 157300 | 157400 | 156900 | 19911 |
| 585 | 20240605 | 094400 | 294811569300 | 157400 | 157100 | 158000 | 157000 | 8482 |
| 586 | 20240605 | 094300 | 293475638800 | 157000 | 158400 | 158500 | 157000 | 26118 |
| 587 | 20240605 | 094200 | 289354228500 | 158500 | 157900 | 158500 | 157700 | 22127 |
| 588 | 20240605 | 094100 | 285857460900 | 157900 | 157800 | 158000 | 157600 | 15132 |
| 589 | 20240605 | 094000 | 283469427100 | 157900 | 156900 | 158000 | 156900 | 19357 |
| 590 | 20240605 | 093900 | 280419918500 | 157000 | 156000 | 157000 | 156000 | 17087 |
| 591 | 20240605 | 093800 | 277744478900 | 156000 | 157500 | 157600 | 155900 | 65907 |
| 592 | 20240605 | 093700 | 267432043800 | 157400 | 157800 | 158000 | 157400 | 15830 |
| 593 | 20240605 | 093600 | 264934877500 | 157900 | 157700 | 158600 | 157400 | 24460 |
| 594 | 20240605 | 093500 | 261072479200 | 157600 | 158600 | 158700 | 157600 | 17643 |
| 595 | 20240605 | 093400 | 258280125400 | 158600 | 158700 | 159200 | 158500 | 31354 |
| 596 | 20240605 | 093300 | 253300821200 | 158700 | 157800 | 158700 | 157300 | 35171 |
| 597 | 20240605 | 093200 | 247754330800 | 157800 | 159000 | 159000 | 157700 | 49555 |
| 598 | 20240605 | 093100 | 239910670500 | 159000 | 159800 | 160000 | 158600 | 29814 |
| 599 | 20240605 | 093000 | 235158691900 | 159600 | 160400 | 160700 | 158500 | 55881 |
| 600 | 20240605 | 092900 | 226256957000 | 160400 | 162000 | 162300 | 158400 | 111039 |
| 601 | 20240605 | 092800 | 208442055500 | 162000 | 160200 | 162000 | 160200 | 91820 |
| 602 | 20240605 | 092700 | 193654874100 | 160200 | 159400 | 160400 | 159300 | 84999 |
| 603 | 20240605 | 092600 | 180063927700 | 159300 | 158700 | 159400 | 158600 | 48313 |
| 604 | 20240605 | 092500 | 172381977300 | 158700 | 158100 | 158700 | 158000 | 53152 |
| 605 | 20240605 | 092400 | 163961297300 | 158200 | 157400 | 158200 | 157300 | 61376 |
| 606 | 20240605 | 092300 | 154268545500 | 157300 | 157600 | 157700 | 156600 | 45387 |
| 607 | 20240605 | 092200 | 147131543300 | 157600 | 156800 | 158000 | 156700 | 72829 |
| 608 | 20240605 | 092100 | 135671414400 | 156800 | 156100 | 156800 | 156000 | 28877 |
| 609 | 20240605 | 092000 | 131154107300 | 156100 | 156300 | 156400 | 155800 | 44766 |
| 610 | 20240605 | 091900 | 124165396400 | 156200 | 154900 | 156700 | 154700 | 89997 |
| 611 | 20240605 | 091800 | 110140696600 | 154900 | 154600 | 154900 | 153700 | 30500 |
| 612 | 20240605 | 091700 | 105437664300 | 154500 | 153600 | 154600 | 153500 | 15122 |
| 613 | 20240605 | 091600 | 103107314700 | 153600 | 154300 | 154500 | 153500 | 33801 |
| 614 | 20240605 | 091500 | 97910638500 | 154500 | 155000 | 155100 | 153800 | 46897 |
| 615 | 20240605 | 091400 | 90671486300 | 154600 | 154500 | 155400 | 154200 | 79674 |
| 616 | 20240605 | 091300 | 78331090100 | 154600 | 153400 | 154600 | 153300 | 76089 |
| 617 | 20240605 | 091200 | 66619983600 | 153400 | 152500 | 153600 | 152400 | 76963 |
| 618 | 20240605 | 091100 | 54839361000 | 152500 | 151600 | 152500 | 151500 | 27536 |
| 619 | 20240605 | 091000 | 50653895700 | 151600 | 150700 | 151700 | 150700 | 12479 |
| 620 | 20240605 | 090900 | 48767826200 | 150800 | 150200 | 150800 | 150100 | 21214 |
| 621 | 20240605 | 090800 | 45579206400 | 150100 | 151100 | 151100 | 150100 | 24380 |
| 622 | 20240605 | 090700 | 41905633800 | 151000 | 151100 | 151200 | 150900 | 9157 |
| 623 | 20240605 | 090600 | 40522287800 | 151100 | 151000 | 151900 | 150900 | 21215 |
| 624 | 20240605 | 090500 | 37314137900 | 151000 | 151600 | 151600 | 151000 | 21677 |
| 625 | 20240605 | 090400 | 34037647400 | 151500 | 152400 | 152500 | 151500 | 16721 |
| 626 | 20240605 | 090300 | 31498064700 | 152200 | 152100 | 152700 | 151900 | 34381 |
| 627 | 20240605 | 090200 | 26258136000 | 152200 | 151000 | 152200 | 150800 | 28109 |
| 628 | 20240605 | 090100 | 21997533100 | 151000 | 152300 | 152600 | 151000 | 45285 |
| 629 | 20240605 | 090000 | 15120760000 | 152300 | 151900 | 153000 | 151500 | 99284 |