37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 191800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 36649 |
| 3 | 20240607 | 191700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 4 | 20240607 | 191600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 5 | 20240607 | 191500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 6 | 20240607 | 191400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 7 | 20240607 | 191300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 8 | 20240607 | 191200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 9 | 20240607 | 191100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 10 | 20240607 | 191000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 11 | 20240607 | 190900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 12 | 20240607 | 190800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 13 | 20240607 | 190700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 14 | 20240607 | 190600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 15 | 20240607 | 190500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 16 | 20240607 | 190400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 17 | 20240607 | 190300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 18 | 20240607 | 190200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 19 | 20240607 | 190100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 20 | 20240607 | 190000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 21 | 20240607 | 185900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 22 | 20240607 | 185800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 23 | 20240607 | 185700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 24 | 20240607 | 185600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 25 | 20240607 | 185500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 26 | 20240607 | 185400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 27 | 20240607 | 185300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 28 | 20240607 | 185200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 29 | 20240607 | 185100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 30 | 20240607 | 185000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 31 | 20240607 | 184900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 32 | 20240607 | 184800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 36649 |
| 33 | 20240607 | 184700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 34 | 20240607 | 184600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 35 | 20240607 | 184500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 36 | 20240607 | 184400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 37 | 20240607 | 184300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 38 | 20240607 | 184200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 39 | 20240607 | 184100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 40 | 20240607 | 184000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 41 | 20240607 | 183900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 42 | 20240607 | 183800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 43 | 20240607 | 183700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 44 | 20240607 | 183600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 45 | 20240607 | 183500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 46 | 20240607 | 183400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 47 | 20240607 | 183300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 48 | 20240607 | 183200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 49 | 20240607 | 183100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 50 | 20240607 | 183000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 51 | 20240607 | 182900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 52 | 20240607 | 182800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 53 | 20240607 | 182700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 54 | 20240607 | 182600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 55 | 20240607 | 182500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 56 | 20240607 | 182400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 57 | 20240607 | 182300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 58 | 20240607 | 182200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 59 | 20240607 | 182100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 60 | 20240607 | 182000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 61 | 20240607 | 181900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 62 | 20240607 | 181800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 36649 |
| 63 | 20240607 | 181700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 64 | 20240607 | 181600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 65 | 20240607 | 181500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 66 | 20240607 | 181400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 67 | 20240607 | 181300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 68 | 20240607 | 181200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 69 | 20240607 | 181100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 70 | 20240607 | 181000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 71 | 20240607 | 180900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 72 | 20240607 | 180800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 73 | 20240607 | 180700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 74 | 20240607 | 180600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 75 | 20240607 | 180500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 76 | 20240607 | 180400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 77 | 20240607 | 180300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 78 | 20240607 | 180200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 79 | 20240607 | 180100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 80 | 20240607 | 180000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 81 | 20240607 | 175900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 82 | 20240607 | 175800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 83 | 20240607 | 175700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 84 | 20240607 | 175600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 85 | 20240607 | 175500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 86 | 20240607 | 175400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 87 | 20240607 | 175300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 88 | 20240607 | 175200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 89 | 20240607 | 175100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 90 | 20240607 | 175000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 91 | 20240607 | 174900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 92 | 20240607 | 174800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 36649 |
| 93 | 20240607 | 174700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 94 | 20240607 | 174600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 95 | 20240607 | 174500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 96 | 20240607 | 174400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 97 | 20240607 | 174300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 98 | 20240607 | 174200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 99 | 20240607 | 174100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 100 | 20240607 | 174000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 101 | 20240607 | 173900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 102 | 20240607 | 173800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 103 | 20240607 | 173700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 104 | 20240607 | 173600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 105 | 20240607 | 173500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 106 | 20240607 | 173400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 107 | 20240607 | 173300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 108 | 20240607 | 173200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 109 | 20240607 | 173100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 110 | 20240607 | 173000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 111 | 20240607 | 172900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 112 | 20240607 | 172800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 113 | 20240607 | 172700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 114 | 20240607 | 172600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 115 | 20240607 | 172500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 116 | 20240607 | 172400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 117 | 20240607 | 172300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 118 | 20240607 | 172200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 119 | 20240607 | 172100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 120 | 20240607 | 172000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 121 | 20240607 | 171900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 122 | 20240607 | 171800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 36649 |
| 123 | 20240607 | 171700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 124 | 20240607 | 171600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 125 | 20240607 | 171500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 126 | 20240607 | 171400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 127 | 20240607 | 171300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 128 | 20240607 | 171200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 129 | 20240607 | 171100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 130 | 20240607 | 171000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 131 | 20240607 | 170900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 132 | 20240607 | 170800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 133 | 20240607 | 170700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 134 | 20240607 | 170600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 135 | 20240607 | 170500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 136 | 20240607 | 170400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 137 | 20240607 | 170300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 138 | 20240607 | 170200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 139 | 20240607 | 170100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 140 | 20240607 | 170000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 141 | 20240607 | 165900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 142 | 20240607 | 165800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 143 | 20240607 | 165700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 144 | 20240607 | 165600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 145 | 20240607 | 165500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 146 | 20240607 | 165400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 147 | 20240607 | 165300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 148 | 20240607 | 165200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 149 | 20240607 | 165100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 150 | 20240607 | 165000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 151 | 20240607 | 164900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 152 | 20240607 | 164800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 36649 |
| 153 | 20240607 | 164700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 154 | 20240607 | 164600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 155 | 20240607 | 164500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 156 | 20240607 | 164400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 157 | 20240607 | 164300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 158 | 20240607 | 164200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 159 | 20240607 | 164100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 160 | 20240607 | 164000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 161 | 20240607 | 163900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 162 | 20240607 | 163800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 163 | 20240607 | 163700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 164 | 20240607 | 163600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 165 | 20240607 | 163500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 166 | 20240607 | 163400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 167 | 20240607 | 163300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 168 | 20240607 | 163200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 169 | 20240607 | 163100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 170 | 20240607 | 163000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 171 | 20240607 | 162900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 172 | 20240607 | 162800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 173 | 20240607 | 162700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 174 | 20240607 | 162600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 175 | 20240607 | 162500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 176 | 20240607 | 162400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 177 | 20240607 | 162300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 178 | 20240607 | 162200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 179 | 20240607 | 162100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 180 | 20240607 | 162000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 181 | 20240607 | 161900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 182 | 20240607 | 161800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 36649 |
| 183 | 20240607 | 161700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 184 | 20240607 | 161600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 185 | 20240607 | 161500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 186 | 20240607 | 161400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 187 | 20240607 | 161300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 188 | 20240607 | 161200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 189 | 20240607 | 161100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 190 | 20240607 | 161000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 191 | 20240607 | 160900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 192 | 20240607 | 160800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 193 | 20240607 | 160700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 194 | 20240607 | 160600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 195 | 20240607 | 160500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 196 | 20240607 | 160400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 197 | 20240607 | 160300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 198 | 20240607 | 160200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 199 | 20240607 | 160100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 200 | 20240607 | 160000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 201 | 20240607 | 155900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 202 | 20240607 | 155800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 203 | 20240607 | 155700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 204 | 20240607 | 155600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 205 | 20240607 | 155500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 206 | 20240607 | 155400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 207 | 20240607 | 155300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 208 | 20240607 | 155200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 209 | 20240607 | 155100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 210 | 20240607 | 155000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 211 | 20240607 | 154900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 212 | 20240607 | 154800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 36649 |
| 213 | 20240607 | 154700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 214 | 20240607 | 154600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 215 | 20240607 | 154500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 216 | 20240607 | 154400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 217 | 20240607 | 154300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 218 | 20240607 | 154200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 219 | 20240607 | 154100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 220 | 20240607 | 154000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 221 | 20240607 | 153900 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 222 | 20240607 | 153800 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 223 | 20240607 | 153700 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 224 | 20240607 | 153600 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 225 | 20240607 | 153500 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 226 | 20240607 | 153400 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 227 | 20240607 | 153300 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 228 | 20240607 | 153200 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 229 | 20240607 | 153100 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 0 |
| 230 | 20240607 | 153000 | 324663957900 | 182000 | 182000 | 182000 | 182000 | 36649 |
| 231 | 20240607 | 152900 | 317993839900 | 181800 | 181800 | 181800 | 181800 | 0 |
| 232 | 20240607 | 152800 | 317993839900 | 181800 | 181800 | 181800 | 181800 | 0 |
| 233 | 20240607 | 152700 | 317993839900 | 181800 | 181800 | 181800 | 181800 | 0 |
| 234 | 20240607 | 152600 | 317993839900 | 181800 | 181800 | 181800 | 181800 | 0 |
| 235 | 20240607 | 152500 | 317993839900 | 181800 | 181800 | 181800 | 181800 | 0 |
| 236 | 20240607 | 152400 | 317993839900 | 181800 | 181800 | 181800 | 181800 | 0 |
| 237 | 20240607 | 152300 | 317993839900 | 181800 | 181800 | 181800 | 181800 | 0 |
| 238 | 20240607 | 152200 | 317993839900 | 181800 | 181800 | 181800 | 181800 | 0 |
| 239 | 20240607 | 152100 | 317993839900 | 181800 | 181800 | 181800 | 181800 | 0 |
| 240 | 20240607 | 152000 | 317993839900 | 181800 | 181800 | 181800 | 181800 | 0 |
| 241 | 20240607 | 151900 | 317993839900 | 181800 | 182500 | 182600 | 181700 | 4818 |
| 242 | 20240607 | 151800 | 317116123500 | 182600 | 182500 | 182600 | 182400 | 2276 |
| 243 | 20240607 | 151700 | 316700697200 | 182500 | 181000 | 182500 | 181000 | 5578 |
| 244 | 20240607 | 151600 | 315687823800 | 181000 | 181200 | 181300 | 181000 | 3689 |
| 245 | 20240607 | 151500 | 315019546000 | 181200 | 181600 | 181600 | 181100 | 7052 |
| 246 | 20240607 | 151400 | 313741261000 | 181500 | 182400 | 182400 | 181500 | 6421 |
| 247 | 20240607 | 151300 | 312573472500 | 182300 | 182600 | 182700 | 182300 | 3908 |
| 248 | 20240607 | 151200 | 311860129000 | 182600 | 182500 | 182800 | 182400 | 3075 |
| 249 | 20240607 | 151100 | 311298588600 | 182500 | 181900 | 182600 | 181700 | 4632 |
| 250 | 20240607 | 151000 | 310454718200 | 181800 | 182500 | 182600 | 181800 | 9457 |
| 251 | 20240607 | 150900 | 308732037500 | 182500 | 183000 | 183000 | 182200 | 7987 |
| 252 | 20240607 | 150800 | 307273801600 | 183000 | 183400 | 183400 | 183000 | 3948 |
| 253 | 20240607 | 150700 | 306551024800 | 183400 | 183500 | 183700 | 182700 | 10822 |
| 254 | 20240607 | 150600 | 304569246700 | 183600 | 183800 | 183900 | 183500 | 3880 |
| 255 | 20240607 | 150500 | 303856361200 | 183700 | 183800 | 184000 | 183500 | 3332 |
| 256 | 20240607 | 150400 | 303244315300 | 183800 | 183700 | 184100 | 183200 | 3465 |
| 257 | 20240607 | 150300 | 302607722400 | 183700 | 184000 | 184100 | 183600 | 7376 |
| 258 | 20240607 | 150200 | 301251663600 | 184000 | 184500 | 184600 | 184000 | 7255 |
| 259 | 20240607 | 150100 | 299914862000 | 184500 | 185400 | 185400 | 184500 | 3321 |
| 260 | 20240607 | 150000 | 299300706300 | 185200 | 185400 | 185400 | 185100 | 2283 |
| 261 | 20240607 | 145900 | 298877671400 | 185500 | 185600 | 185600 | 185300 | 3008 |
| 262 | 20240607 | 145800 | 298319778800 | 185600 | 185000 | 185600 | 184700 | 4342 |
| 263 | 20240607 | 145700 | 297515705600 | 184900 | 185300 | 185300 | 184800 | 2681 |
| 264 | 20240607 | 145600 | 297019481700 | 185300 | 185200 | 185400 | 184100 | 7487 |
| 265 | 20240607 | 145500 | 295637673900 | 185000 | 185400 | 185600 | 185000 | 4207 |
| 266 | 20240607 | 145400 | 294858167400 | 185400 | 185400 | 185500 | 185100 | 2260 |
| 267 | 20240607 | 145300 | 294439283700 | 185300 | 185800 | 185800 | 185000 | 4435 |
| 268 | 20240607 | 145200 | 293617232900 | 185800 | 185900 | 186000 | 185500 | 3814 |
| 269 | 20240607 | 145100 | 292908771700 | 185900 | 185600 | 186100 | 185400 | 4046 |
| 270 | 20240607 | 145000 | 292157286400 | 185600 | 185100 | 185700 | 185000 | 2712 |
| 271 | 20240607 | 144900 | 291654194000 | 185200 | 185600 | 186300 | 185000 | 14437 |
| 272 | 20240607 | 144800 | 288971191400 | 185600 | 185800 | 185900 | 185500 | 5368 |
| 273 | 20240607 | 144700 | 287974034900 | 185900 | 184900 | 185900 | 184900 | 11289 |
| 274 | 20240607 | 144600 | 285878920100 | 185000 | 184900 | 185200 | 184700 | 1676 |
| 275 | 20240607 | 144500 | 285568939800 | 184800 | 184700 | 185300 | 184600 | 2769 |
| 276 | 20240607 | 144400 | 285056887400 | 184700 | 185300 | 185300 | 184500 | 5458 |
| 277 | 20240607 | 144300 | 284048407900 | 185100 | 185300 | 185400 | 185000 | 5503 |
| 278 | 20240607 | 144200 | 283029128000 | 185200 | 185200 | 185700 | 185100 | 4978 |
| 279 | 20240607 | 144100 | 282106087300 | 185200 | 185500 | 185700 | 185000 | 7463 |
| 280 | 20240607 | 144000 | 280722352400 | 185400 | 185700 | 185800 | 185100 | 9053 |
| 281 | 20240607 | 143900 | 279042329600 | 185700 | 184500 | 185800 | 184200 | 17878 |
| 282 | 20240607 | 143800 | 275735079100 | 184400 | 184700 | 184700 | 184300 | 2378 |
| 283 | 20240607 | 143700 | 275296400300 | 184600 | 184700 | 184700 | 184400 | 4545 |
| 284 | 20240607 | 143600 | 274457412800 | 184700 | 184800 | 185100 | 184000 | 5515 |
| 285 | 20240607 | 143500 | 273438791300 | 184900 | 184200 | 185100 | 184100 | 14702 |
| 286 | 20240607 | 143400 | 270723534500 | 184200 | 183800 | 184400 | 183700 | 4160 |
| 287 | 20240607 | 143300 | 269957799700 | 183800 | 183700 | 184200 | 183600 | 2348 |
| 288 | 20240607 | 143200 | 269525790000 | 183600 | 183400 | 183700 | 182900 | 5876 |
| 289 | 20240607 | 143100 | 268448854800 | 183400 | 184000 | 184000 | 183400 | 2619 |
| 290 | 20240607 | 143000 | 267967668000 | 183800 | 183400 | 184000 | 183300 | 3550 |
| 291 | 20240607 | 142900 | 267315967900 | 183500 | 184400 | 184600 | 183300 | 6677 |
| 292 | 20240607 | 142800 | 266088170500 | 184400 | 184200 | 184400 | 183800 | 4107 |
| 293 | 20240607 | 142700 | 265332103000 | 184200 | 183800 | 184200 | 183500 | 4377 |
| 294 | 20240607 | 142600 | 264527109300 | 183800 | 184800 | 184800 | 183600 | 6007 |
| 295 | 20240607 | 142500 | 263422233600 | 184800 | 184400 | 184900 | 183800 | 9961 |
| 296 | 20240607 | 142400 | 261585876200 | 184400 | 185400 | 185400 | 184200 | 13129 |
| 297 | 20240607 | 142300 | 259159157200 | 185500 | 183800 | 185600 | 183500 | 36434 |
| 298 | 20240607 | 142200 | 252429444900 | 183700 | 183500 | 184000 | 183200 | 11758 |
| 299 | 20240607 | 142100 | 250269146000 | 183400 | 182700 | 183500 | 182500 | 7084 |
| 300 | 20240607 | 142000 | 248971710900 | 182700 | 181800 | 182900 | 181700 | 2986 |
| 301 | 20240607 | 141900 | 248426686900 | 181800 | 182100 | 182100 | 181500 | 4270 |
| 302 | 20240607 | 141800 | 247650647300 | 182100 | 181600 | 182400 | 181600 | 2273 |
| 303 | 20240607 | 141700 | 247237072900 | 181700 | 181800 | 182000 | 181700 | 3867 |
| 304 | 20240607 | 141600 | 246533719900 | 181800 | 183000 | 183100 | 181300 | 6583 |
| 305 | 20240607 | 141500 | 245334241400 | 183000 | 182600 | 183400 | 182400 | 5589 |
| 306 | 20240607 | 141400 | 244311182400 | 182600 | 183000 | 183000 | 182600 | 2504 |
| 307 | 20240607 | 141300 | 243853405600 | 183100 | 182300 | 183100 | 182300 | 2920 |
| 308 | 20240607 | 141200 | 243319465800 | 182400 | 182700 | 182700 | 182200 | 1953 |
| 309 | 20240607 | 141100 | 242963276000 | 182700 | 182800 | 182900 | 182300 | 2877 |
| 310 | 20240607 | 141000 | 242437590500 | 182900 | 182400 | 183200 | 182300 | 4896 |
| 311 | 20240607 | 140900 | 241542837600 | 182300 | 182100 | 182500 | 182100 | 1289 |
| 312 | 20240607 | 140800 | 241307823500 | 182000 | 183000 | 183200 | 181800 | 7353 |
| 313 | 20240607 | 140700 | 239966316900 | 183000 | 183100 | 184000 | 183000 | 10904 |
| 314 | 20240607 | 140600 | 237964351500 | 183100 | 183700 | 183900 | 182600 | 8127 |
| 315 | 20240607 | 140500 | 236476724700 | 183900 | 182500 | 183900 | 182400 | 18541 |
| 316 | 20240607 | 140400 | 233077197100 | 182500 | 181900 | 182600 | 181600 | 4706 |
| 317 | 20240607 | 140300 | 232220543500 | 181800 | 182200 | 182300 | 181500 | 6768 |
| 318 | 20240607 | 140200 | 230989555600 | 182300 | 182700 | 182700 | 182000 | 4091 |
| 319 | 20240607 | 140100 | 230244250100 | 182600 | 182800 | 183000 | 182300 | 4955 |
| 320 | 20240607 | 140000 | 229339282500 | 182900 | 182700 | 183000 | 182200 | 4434 |
| 321 | 20240607 | 135900 | 228529576800 | 182500 | 182300 | 182800 | 182200 | 5428 |
| 322 | 20240607 | 135800 | 227539161100 | 182300 | 182800 | 182900 | 181700 | 7953 |
| 323 | 20240607 | 135700 | 226088669300 | 182700 | 182400 | 183500 | 182200 | 18935 |
| 324 | 20240607 | 135600 | 222622832400 | 182200 | 181700 | 183200 | 181700 | 24032 |
| 325 | 20240607 | 135500 | 218234182400 | 181700 | 181400 | 181900 | 181400 | 4796 |
| 326 | 20240607 | 135400 | 217362667300 | 181500 | 180800 | 181500 | 180800 | 2950 |
| 327 | 20240607 | 135300 | 216828126200 | 180800 | 181300 | 181400 | 180700 | 2671 |
| 328 | 20240607 | 135200 | 216344649800 | 181300 | 181300 | 181500 | 180800 | 4874 |
| 329 | 20240607 | 135100 | 215461651000 | 181200 | 181900 | 182000 | 181100 | 7702 |
| 330 | 20240607 | 135000 | 214061968500 | 181800 | 180100 | 181900 | 179900 | 13898 |
| 331 | 20240607 | 134900 | 211543565100 | 180100 | 180000 | 180500 | 179900 | 3888 |
| 332 | 20240607 | 134800 | 210842818300 | 180000 | 178800 | 180100 | 178700 | 4521 |
| 333 | 20240607 | 134700 | 210031128200 | 178800 | 178400 | 179000 | 178400 | 2224 |
| 334 | 20240607 | 134600 | 209633561600 | 178600 | 178800 | 178800 | 178200 | 3067 |
| 335 | 20240607 | 134500 | 209086244600 | 178900 | 178700 | 179200 | 178200 | 6444 |
| 336 | 20240607 | 134400 | 207934682300 | 178700 | 179100 | 179400 | 178700 | 5621 |
| 337 | 20240607 | 134300 | 206928027500 | 179100 | 179400 | 179500 | 178900 | 4276 |
| 338 | 20240607 | 134200 | 206162038100 | 179400 | 179800 | 179900 | 179000 | 6243 |
| 339 | 20240607 | 134100 | 205041797300 | 179800 | 180000 | 180200 | 179700 | 2326 |
| 340 | 20240607 | 134000 | 204623172900 | 180100 | 180100 | 180100 | 179700 | 2505 |
| 341 | 20240607 | 133900 | 204172544800 | 180100 | 179900 | 180500 | 179800 | 4772 |
| 342 | 20240607 | 133800 | 203312737700 | 179900 | 180300 | 180500 | 179800 | 3019 |
| 343 | 20240607 | 133700 | 202768806900 | 180300 | 180600 | 180900 | 179600 | 5822 |
| 344 | 20240607 | 133600 | 201720930200 | 180500 | 179600 | 181200 | 179500 | 8022 |
| 345 | 20240607 | 133500 | 200274158500 | 179500 | 180500 | 180600 | 179300 | 9508 |
| 346 | 20240607 | 133400 | 198563192600 | 180500 | 180200 | 181100 | 180100 | 5862 |
| 347 | 20240607 | 133300 | 197504752200 | 180200 | 180900 | 181000 | 180200 | 7411 |
| 348 | 20240607 | 133200 | 196166686600 | 181000 | 181900 | 181900 | 180700 | 6229 |
| 349 | 20240607 | 133100 | 195036565700 | 182100 | 180600 | 182200 | 180600 | 7227 |
| 350 | 20240607 | 133000 | 193723986000 | 180600 | 180500 | 180800 | 180200 | 3451 |
| 351 | 20240607 | 132900 | 193101113200 | 180500 | 181100 | 181600 | 180300 | 5635 |
| 352 | 20240607 | 132800 | 192080343900 | 180900 | 180400 | 181500 | 180100 | 5365 |
| 353 | 20240607 | 132700 | 191111406400 | 180400 | 181700 | 181800 | 180000 | 14026 |
| 354 | 20240607 | 132600 | 188577294300 | 181700 | 182100 | 182900 | 181400 | 18225 |
| 355 | 20240607 | 132500 | 185254287700 | 182100 | 181500 | 182300 | 181500 | 12445 |
| 356 | 20240607 | 132400 | 182989476000 | 181600 | 181200 | 182000 | 180900 | 12294 |
| 357 | 20240607 | 132300 | 180758128700 | 181200 | 182000 | 182300 | 180300 | 20476 |
| 358 | 20240607 | 132200 | 177046088900 | 181900 | 182500 | 182700 | 181600 | 22133 |
| 359 | 20240607 | 132100 | 173018099600 | 182400 | 183800 | 183900 | 182300 | 39540 |
| 360 | 20240607 | 132000 | 165773813600 | 183000 | 183000 | 183000 | 183000 | 0 |
| 361 | 20240607 | 131900 | 165773813600 | 183000 | 183000 | 183000 | 183000 | 0 |
| 362 | 20240607 | 131800 | 165773813600 | 183000 | 181900 | 183000 | 181600 | 28021 |
| 363 | 20240607 | 131700 | 160660703800 | 182000 | 181700 | 182100 | 181000 | 18115 |
| 364 | 20240607 | 131600 | 157370383100 | 181700 | 180000 | 181900 | 179900 | 25552 |
| 365 | 20240607 | 131500 | 152750251700 | 180000 | 179100 | 180000 | 179000 | 14608 |
| 366 | 20240607 | 131400 | 150127157300 | 179100 | 179100 | 179100 | 178800 | 7432 |
| 367 | 20240607 | 131300 | 148796940400 | 179000 | 178500 | 179100 | 178500 | 10295 |
| 368 | 20240607 | 131200 | 146955270700 | 178500 | 178000 | 178500 | 177900 | 7687 |
| 369 | 20240607 | 131100 | 145585609000 | 178000 | 177800 | 178400 | 177800 | 9562 |
| 370 | 20240607 | 131000 | 143882744500 | 177700 | 177400 | 177800 | 177400 | 1371 |
| 371 | 20240607 | 130900 | 143639184400 | 177500 | 177600 | 177700 | 177500 | 946 |
| 372 | 20240607 | 130800 | 143471214300 | 177600 | 177900 | 177900 | 177300 | 2465 |
| 373 | 20240607 | 130700 | 143033417100 | 177800 | 177500 | 177900 | 177400 | 6248 |
| 374 | 20240607 | 130600 | 141923615500 | 177500 | 177400 | 177500 | 177300 | 1612 |
| 375 | 20240607 | 130500 | 141637641500 | 177400 | 176900 | 177500 | 176900 | 1684 |
| 376 | 20240607 | 130400 | 141338934600 | 177200 | 177400 | 177500 | 176600 | 4168 |
| 377 | 20240607 | 130300 | 140601161800 | 177400 | 177500 | 177500 | 177300 | 1919 |
| 378 | 20240607 | 130200 | 140260650200 | 177400 | 177100 | 177500 | 177000 | 2197 |
| 379 | 20240607 | 130100 | 139871153700 | 177000 | 177100 | 177200 | 176900 | 899 |
| 380 | 20240607 | 130000 | 139712015700 | 177200 | 177200 | 177400 | 177000 | 1814 |
| 381 | 20240607 | 125900 | 139390604700 | 177200 | 177400 | 177400 | 177200 | 1544 |
| 382 | 20240607 | 125800 | 139116769300 | 177300 | 177300 | 177500 | 177200 | 3115 |
| 383 | 20240607 | 125700 | 138564163100 | 177400 | 177000 | 177400 | 177000 | 4399 |
| 384 | 20240607 | 125600 | 137784295900 | 177100 | 176800 | 177200 | 176700 | 2072 |
| 385 | 20240607 | 125500 | 137417423000 | 176800 | 177000 | 177200 | 176700 | 1574 |
| 386 | 20240607 | 125400 | 137138744100 | 177000 | 176600 | 177100 | 176500 | 1768 |
| 387 | 20240607 | 125300 | 136825974300 | 176600 | 176500 | 176700 | 176300 | 1058 |
| 388 | 20240607 | 125200 | 136639294100 | 176500 | 177100 | 177100 | 176500 | 1129 |
| 389 | 20240607 | 125100 | 136439684000 | 177000 | 177100 | 177200 | 177000 | 2609 |
| 390 | 20240607 | 125000 | 135977505600 | 177100 | 176300 | 177100 | 176300 | 2953 |
| 391 | 20240607 | 124900 | 135455180600 | 176300 | 176700 | 176800 | 176300 | 963 |
| 392 | 20240607 | 124800 | 135285104000 | 176700 | 176500 | 176800 | 176400 | 1406 |
| 393 | 20240607 | 124700 | 135036682000 | 176400 | 176900 | 176900 | 176300 | 1317 |
| 394 | 20240607 | 124600 | 134804146100 | 176900 | 176900 | 177000 | 176700 | 1543 |
| 395 | 20240607 | 124500 | 134531239500 | 177000 | 176700 | 177100 | 176400 | 1848 |
| 396 | 20240607 | 124400 | 134204259700 | 176600 | 176800 | 177000 | 176100 | 2168 |
| 397 | 20240607 | 124300 | 133821220100 | 176800 | 177000 | 177300 | 176600 | 6125 |
| 398 | 20240607 | 124200 | 132736514600 | 176900 | 176400 | 177200 | 176400 | 7828 |
| 399 | 20240607 | 124100 | 131351650700 | 176400 | 176300 | 176500 | 176200 | 1574 |
| 400 | 20240607 | 124000 | 131074024700 | 176400 | 175800 | 176400 | 175700 | 2217 |
| 401 | 20240607 | 123900 | 130683675600 | 175800 | 175900 | 176200 | 175700 | 1180 |
| 402 | 20240607 | 123800 | 130476007400 | 175900 | 175500 | 175900 | 175100 | 2923 |
| 403 | 20240607 | 123700 | 129963241500 | 175500 | 176300 | 176300 | 175500 | 1508 |
| 404 | 20240607 | 123600 | 129697914300 | 176200 | 176200 | 176400 | 175600 | 1567 |
| 405 | 20240607 | 123500 | 129421809400 | 176200 | 176100 | 176600 | 176000 | 2206 |
| 406 | 20240607 | 123400 | 129033018900 | 176100 | 175900 | 176400 | 175900 | 1028 |
| 407 | 20240607 | 123300 | 128851846900 | 175900 | 175900 | 176100 | 175700 | 1747 |
| 408 | 20240607 | 123200 | 128544603500 | 175900 | 176400 | 176600 | 175800 | 2671 |
| 409 | 20240607 | 123100 | 128073973500 | 176300 | 176800 | 176800 | 176100 | 3031 |
| 410 | 20240607 | 123000 | 127539063600 | 176800 | 176600 | 177100 | 176400 | 8363 |
| 411 | 20240607 | 122900 | 126060381300 | 176800 | 176300 | 177100 | 176000 | 10535 |
| 412 | 20240607 | 122800 | 124197880200 | 176300 | 175500 | 176300 | 175300 | 3541 |
| 413 | 20240607 | 122700 | 123575403800 | 175500 | 175800 | 176000 | 175400 | 1801 |
| 414 | 20240607 | 122600 | 123259162000 | 175700 | 175700 | 176100 | 175100 | 4319 |
| 415 | 20240607 | 122500 | 122500224500 | 176000 | 176000 | 176800 | 175600 | 12236 |
| 416 | 20240607 | 122400 | 120342378600 | 176100 | 175200 | 176200 | 175200 | 14879 |
| 417 | 20240607 | 122300 | 117725997200 | 175100 | 175300 | 175400 | 175100 | 1433 |
| 418 | 20240607 | 122200 | 117474794500 | 175200 | 175000 | 175200 | 174800 | 1760 |
| 419 | 20240607 | 122100 | 117166688400 | 175000 | 174600 | 175000 | 174400 | 947 |
| 420 | 20240607 | 122000 | 117001198500 | 174500 | 174200 | 174700 | 174200 | 1145 |
| 421 | 20240607 | 121900 | 116801359200 | 174200 | 174900 | 175000 | 174200 | 1957 |
| 422 | 20240607 | 121800 | 116459908500 | 175000 | 175200 | 175400 | 174900 | 1719 |
| 423 | 20240607 | 121700 | 116158744600 | 175300 | 175200 | 175400 | 175200 | 1030 |
| 424 | 20240607 | 121600 | 115978179200 | 175200 | 174900 | 175200 | 174300 | 5255 |
| 425 | 20240607 | 121500 | 115061007200 | 174900 | 174500 | 174900 | 174400 | 1790 |
| 426 | 20240607 | 121400 | 114748271300 | 174400 | 175300 | 175400 | 174400 | 2964 |
| 427 | 20240607 | 121300 | 114229941000 | 175300 | 175000 | 175400 | 175000 | 1226 |
| 428 | 20240607 | 121200 | 114015135600 | 175000 | 175300 | 175600 | 174900 | 3752 |
| 429 | 20240607 | 121100 | 113357347500 | 175300 | 175300 | 175500 | 175100 | 2127 |
| 430 | 20240607 | 121000 | 112984354900 | 175200 | 174800 | 175500 | 174700 | 4665 |
| 431 | 20240607 | 120900 | 112167147800 | 174800 | 174800 | 175400 | 174800 | 4333 |
| 432 | 20240607 | 120800 | 111408229400 | 174800 | 174600 | 174800 | 174200 | 2079 |
| 433 | 20240607 | 120700 | 111045406300 | 174500 | 175200 | 175300 | 174200 | 6626 |
| 434 | 20240607 | 120600 | 109886648100 | 175200 | 175100 | 175300 | 174900 | 6535 |
| 435 | 20240607 | 120500 | 108742429900 | 175100 | 173800 | 175300 | 173300 | 13296 |
| 436 | 20240607 | 120400 | 106419531400 | 173700 | 173600 | 173800 | 173300 | 581 |
| 437 | 20240607 | 120300 | 106318620200 | 173600 | 173800 | 173900 | 173400 | 1732 |
| 438 | 20240607 | 120200 | 106017769800 | 173800 | 174300 | 174300 | 173600 | 2465 |
| 439 | 20240607 | 120100 | 105588915400 | 174200 | 174200 | 174500 | 173900 | 3351 |
| 440 | 20240607 | 120000 | 105005058900 | 174200 | 173600 | 174500 | 173600 | 4648 |
| 441 | 20240607 | 115900 | 104195739300 | 173500 | 173600 | 173700 | 173000 | 2511 |
| 442 | 20240607 | 115800 | 103760413400 | 173600 | 173700 | 173900 | 173500 | 1462 |
| 443 | 20240607 | 115700 | 103506366000 | 173700 | 173200 | 173700 | 173100 | 1620 |
| 444 | 20240607 | 115600 | 103225405700 | 173300 | 173000 | 173400 | 172900 | 1660 |
| 445 | 20240607 | 115500 | 102937899700 | 173000 | 173700 | 173800 | 172700 | 2960 |
| 446 | 20240607 | 115400 | 102425036400 | 173700 | 174600 | 174700 | 173500 | 4457 |
| 447 | 20240607 | 115300 | 101648099000 | 174700 | 173300 | 174700 | 173300 | 10834 |
| 448 | 20240607 | 115200 | 99762298700 | 173300 | 173400 | 173700 | 173100 | 3157 |
| 449 | 20240607 | 115100 | 99214524900 | 173500 | 173300 | 173900 | 173000 | 8379 |
| 450 | 20240607 | 115000 | 97760460200 | 173300 | 172600 | 173400 | 172300 | 4826 |
| 451 | 20240607 | 114900 | 96926382300 | 172600 | 172300 | 172600 | 172000 | 3485 |
| 452 | 20240607 | 114800 | 96325890300 | 172100 | 172700 | 172700 | 172100 | 1583 |
| 453 | 20240607 | 114700 | 96052929600 | 172800 | 172500 | 173100 | 172200 | 7606 |
| 454 | 20240607 | 114600 | 94738624600 | 172500 | 171100 | 172500 | 171000 | 8220 |
| 455 | 20240607 | 114500 | 93326979300 | 171100 | 171100 | 171100 | 171000 | 648 |
| 456 | 20240607 | 114400 | 93216149500 | 171100 | 170600 | 171100 | 170400 | 888 |
| 457 | 20240607 | 114300 | 93064443800 | 170500 | 170800 | 170800 | 170300 | 573 |
| 458 | 20240607 | 114200 | 92966763200 | 170800 | 171100 | 171200 | 170700 | 774 |
| 459 | 20240607 | 114100 | 92834409100 | 171100 | 171000 | 171200 | 171000 | 1031 |
| 460 | 20240607 | 114000 | 92658006900 | 171000 | 170500 | 171100 | 170500 | 422 |
| 461 | 20240607 | 113900 | 92585880100 | 170500 | 171000 | 171100 | 170500 | 915 |
| 462 | 20240607 | 113800 | 92429567900 | 171000 | 171000 | 171200 | 170900 | 1122 |
| 463 | 20240607 | 113700 | 92237653100 | 171000 | 171000 | 171100 | 170900 | 1274 |
| 464 | 20240607 | 113600 | 92019755700 | 171000 | 170800 | 171000 | 170600 | 1315 |
| 465 | 20240607 | 113500 | 91795113400 | 170700 | 170500 | 170700 | 170400 | 796 |
| 466 | 20240607 | 113400 | 91659307700 | 170400 | 170400 | 170500 | 170100 | 415 |
| 467 | 20240607 | 113300 | 91588644300 | 170300 | 170400 | 170500 | 170300 | 236 |
| 468 | 20240607 | 113200 | 91548414100 | 170400 | 170500 | 170500 | 170400 | 263 |
| 469 | 20240607 | 113100 | 91503582300 | 170400 | 170400 | 170500 | 170400 | 200 |
| 470 | 20240607 | 113000 | 91469487100 | 170400 | 170500 | 170700 | 170400 | 870 |
| 471 | 20240607 | 112900 | 91321126100 | 170500 | 170100 | 170500 | 170100 | 1275 |
| 472 | 20240607 | 112800 | 91103939200 | 170100 | 170000 | 170100 | 169900 | 295 |
| 473 | 20240607 | 112700 | 91053786200 | 170000 | 169500 | 170000 | 169500 | 565 |
| 474 | 20240607 | 112600 | 90957870700 | 169500 | 169500 | 169600 | 169500 | 895 |
| 475 | 20240607 | 112500 | 90806154300 | 169500 | 169600 | 169700 | 169500 | 1070 |
| 476 | 20240607 | 112400 | 90624676900 | 169600 | 169600 | 169800 | 169600 | 386 |
| 477 | 20240607 | 112300 | 90559180000 | 169700 | 169800 | 169800 | 169600 | 312 |
| 478 | 20240607 | 112200 | 90506230100 | 169700 | 169800 | 169800 | 169700 | 107 |
| 479 | 20240607 | 112100 | 90488069800 | 169800 | 169800 | 169900 | 169700 | 323 |
| 480 | 20240607 | 112000 | 90433222700 | 169800 | 170000 | 170000 | 169800 | 216 |
| 481 | 20240607 | 111900 | 90396525400 | 169900 | 169900 | 170200 | 169800 | 238 |
| 482 | 20240607 | 111800 | 90356067200 | 169800 | 170000 | 170300 | 169800 | 699 |
| 483 | 20240607 | 111700 | 90237160300 | 170000 | 169700 | 170000 | 169700 | 471 |
| 484 | 20240607 | 111600 | 90157145900 | 169700 | 169700 | 169900 | 169600 | 378 |
| 485 | 20240607 | 111500 | 90092974600 | 169800 | 169800 | 169800 | 169700 | 454 |
| 486 | 20240607 | 111400 | 90015903200 | 169800 | 169800 | 169900 | 169800 | 347 |
| 487 | 20240607 | 111300 | 89956975600 | 169800 | 169700 | 169800 | 169700 | 140 |
| 488 | 20240607 | 111200 | 89933214400 | 169700 | 169600 | 169800 | 169600 | 254 |
| 489 | 20240607 | 111100 | 89890116000 | 169600 | 169800 | 169900 | 169600 | 496 |
| 490 | 20240607 | 111000 | 89805918200 | 169900 | 169900 | 170000 | 169800 | 313 |
| 491 | 20240607 | 110900 | 89752745600 | 169800 | 170100 | 170200 | 169700 | 445 |
| 492 | 20240607 | 110800 | 89677112300 | 170200 | 170000 | 170200 | 169500 | 517 |
| 493 | 20240607 | 110700 | 89589227400 | 169900 | 170000 | 170100 | 169900 | 289 |
| 494 | 20240607 | 110600 | 89540098100 | 170000 | 169800 | 170000 | 169400 | 483 |
| 495 | 20240607 | 110500 | 89458154000 | 169700 | 169800 | 170100 | 169600 | 636 |
| 496 | 20240607 | 110400 | 89350203400 | 170100 | 169800 | 170200 | 169700 | 349 |
| 497 | 20240607 | 110300 | 89290919500 | 169700 | 169400 | 170200 | 169300 | 608 |
| 498 | 20240607 | 110200 | 89187768600 | 169400 | 169500 | 169600 | 169300 | 1017 |
| 499 | 20240607 | 110100 | 89015529000 | 169500 | 169700 | 169700 | 169400 | 973 |
| 500 | 20240607 | 110000 | 88850584000 | 169600 | 169800 | 170400 | 169600 | 1667 |
| 501 | 20240607 | 105900 | 88567396800 | 169800 | 169600 | 169800 | 169600 | 342 |
| 502 | 20240607 | 105800 | 88509361300 | 169700 | 170000 | 170100 | 169700 | 852 |
| 503 | 20240607 | 105700 | 88364686900 | 170000 | 169600 | 170100 | 169500 | 600 |
| 504 | 20240607 | 105600 | 88262844600 | 169600 | 169900 | 169900 | 169500 | 365 |
| 505 | 20240607 | 105500 | 88200894600 | 169800 | 169900 | 169900 | 169600 | 1348 |
| 506 | 20240607 | 105400 | 87972050500 | 170000 | 170500 | 170500 | 169900 | 937 |
| 507 | 20240607 | 105300 | 87812692000 | 170400 | 170500 | 170500 | 170300 | 212 |
| 508 | 20240607 | 105200 | 87776559700 | 170500 | 170600 | 170600 | 170400 | 562 |
| 509 | 20240607 | 105100 | 87680699300 | 170200 | 170300 | 170700 | 170200 | 1232 |
| 510 | 20240607 | 105000 | 87470679600 | 170300 | 170100 | 170300 | 170000 | 207 |
| 511 | 20240607 | 104900 | 87435450700 | 170100 | 170600 | 170700 | 169900 | 2027 |
| 512 | 20240607 | 104800 | 87090361000 | 170600 | 170400 | 170600 | 170400 | 956 |
| 513 | 20240607 | 104700 | 86927353500 | 170400 | 170000 | 170400 | 169900 | 1213 |
| 514 | 20240607 | 104600 | 86720805600 | 170000 | 170300 | 170300 | 169800 | 1779 |
| 515 | 20240607 | 104500 | 86418271100 | 170200 | 170100 | 170500 | 170000 | 750 |
| 516 | 20240607 | 104400 | 86290603900 | 170200 | 170400 | 170400 | 169900 | 2115 |
| 517 | 20240607 | 104300 | 85930870300 | 170500 | 171100 | 171600 | 170400 | 3187 |
| 518 | 20240607 | 104200 | 85385280200 | 171100 | 170700 | 171100 | 170500 | 1635 |
| 519 | 20240607 | 104100 | 85105968700 | 170800 | 170500 | 170800 | 170400 | 899 |
| 520 | 20240607 | 104000 | 84952596400 | 170500 | 170700 | 170700 | 170400 | 973 |
| 521 | 20240607 | 103900 | 84786606300 | 170800 | 170800 | 171000 | 170300 | 1721 |
| 522 | 20240607 | 103800 | 84492841600 | 170900 | 171000 | 171300 | 170800 | 2731 |
| 523 | 20240607 | 103700 | 84025703900 | 171000 | 170200 | 171000 | 170200 | 3097 |
| 524 | 20240607 | 103600 | 83497077800 | 170300 | 169600 | 170300 | 169600 | 2581 |
| 525 | 20240607 | 103500 | 83058438600 | 169600 | 169400 | 169600 | 169300 | 342 |
| 526 | 20240607 | 103400 | 83000476200 | 169400 | 169600 | 169700 | 169400 | 371 |
| 527 | 20240607 | 103300 | 82937558300 | 169700 | 169200 | 169800 | 169100 | 1849 |
| 528 | 20240607 | 103200 | 82624290300 | 169100 | 168900 | 169100 | 168700 | 747 |
| 529 | 20240607 | 103100 | 82498150900 | 168900 | 168900 | 169000 | 168700 | 1136 |
| 530 | 20240607 | 103000 | 82306342300 | 168900 | 168700 | 168900 | 168700 | 537 |
| 531 | 20240607 | 102900 | 82215703800 | 168700 | 169200 | 169200 | 168700 | 282 |
| 532 | 20240607 | 102800 | 82168065000 | 169100 | 168800 | 169100 | 168600 | 1432 |
| 533 | 20240607 | 102700 | 81926340300 | 168800 | 168900 | 168900 | 168700 | 630 |
| 534 | 20240607 | 102600 | 81820033700 | 168800 | 168900 | 168900 | 168800 | 385 |
| 535 | 20240607 | 102500 | 81755023400 | 168900 | 168900 | 169000 | 168800 | 480 |
| 536 | 20240607 | 102400 | 81673952700 | 168900 | 168800 | 168900 | 168700 | 612 |
| 537 | 20240607 | 102300 | 81570633600 | 168800 | 168800 | 168900 | 168700 | 283 |
| 538 | 20240607 | 102200 | 81522865600 | 168900 | 169100 | 169100 | 168800 | 395 |
| 539 | 20240607 | 102100 | 81456127000 | 169100 | 168700 | 169200 | 168600 | 1143 |
| 540 | 20240607 | 102000 | 81263052700 | 168700 | 168800 | 168800 | 168600 | 516 |
| 541 | 20240607 | 101900 | 81175997300 | 168800 | 168800 | 168900 | 168700 | 215 |
| 542 | 20240607 | 101800 | 81139705100 | 168800 | 168700 | 168900 | 168700 | 378 |
| 543 | 20240607 | 101700 | 81075910000 | 168700 | 168600 | 168700 | 168500 | 572 |
| 544 | 20240607 | 101600 | 80979471200 | 168500 | 168900 | 169000 | 168500 | 1615 |
| 545 | 20240607 | 101500 | 80706844300 | 169000 | 168900 | 169400 | 168900 | 1306 |
| 546 | 20240607 | 101400 | 80486028200 | 168900 | 168900 | 169000 | 168900 | 772 |
| 547 | 20240607 | 101300 | 80355598900 | 168900 | 168800 | 169000 | 168800 | 389 |
| 548 | 20240607 | 101200 | 80289885200 | 168800 | 168600 | 168800 | 168500 | 569 |
| 549 | 20240607 | 101100 | 80193898600 | 168500 | 168800 | 168800 | 168300 | 644 |
| 550 | 20240607 | 101000 | 80085373700 | 168800 | 168000 | 168900 | 168000 | 726 |
| 551 | 20240607 | 100900 | 79963044800 | 168000 | 168100 | 168400 | 168000 | 3345 |
| 552 | 20240607 | 100800 | 79400794700 | 168100 | 168100 | 168200 | 168100 | 1174 |
| 553 | 20240607 | 100700 | 79203426000 | 168100 | 168700 | 168700 | 168100 | 3388 |
| 554 | 20240607 | 100600 | 78632864700 | 168700 | 168600 | 168800 | 168400 | 656 |
| 555 | 20240607 | 100500 | 78522328200 | 168500 | 168400 | 168600 | 168300 | 733 |
| 556 | 20240607 | 100400 | 78398871500 | 168300 | 168600 | 168600 | 168200 | 1122 |
| 557 | 20240607 | 100300 | 78209992700 | 168600 | 168300 | 168600 | 168300 | 730 |
| 558 | 20240607 | 100200 | 78087000300 | 168300 | 168500 | 168500 | 168100 | 3631 |
| 559 | 20240607 | 100100 | 77476021700 | 168600 | 169100 | 169100 | 168500 | 2909 |
| 560 | 20240607 | 100000 | 76985234700 | 169100 | 168800 | 169100 | 168800 | 1737 |
| 561 | 20240607 | 095900 | 76691687900 | 168900 | 169300 | 169300 | 168800 | 1803 |
| 562 | 20240607 | 095800 | 76386950800 | 169300 | 169000 | 169300 | 168800 | 1807 |
| 563 | 20240607 | 095700 | 76081519200 | 169000 | 169300 | 169300 | 168800 | 2505 |
| 564 | 20240607 | 095600 | 75658151400 | 169300 | 169300 | 169400 | 169100 | 1310 |
| 565 | 20240607 | 095500 | 75436452100 | 169300 | 169700 | 169700 | 169300 | 785 |
| 566 | 20240607 | 095400 | 75303390100 | 169600 | 169600 | 169800 | 169500 | 1092 |
| 567 | 20240607 | 095300 | 75118146200 | 169600 | 170500 | 170600 | 169600 | 2663 |
| 568 | 20240607 | 095200 | 74665207900 | 170600 | 170700 | 170700 | 170400 | 1841 |
| 569 | 20240607 | 095100 | 74351275100 | 170700 | 171100 | 171100 | 170600 | 1531 |
| 570 | 20240607 | 095000 | 74089720200 | 171000 | 171100 | 171100 | 170900 | 1359 |
| 571 | 20240607 | 094900 | 73857340900 | 170900 | 170900 | 171200 | 170700 | 1450 |
| 572 | 20240607 | 094800 | 73609415500 | 170900 | 170800 | 171100 | 170600 | 2320 |
| 573 | 20240607 | 094700 | 73212909800 | 170800 | 170400 | 170800 | 170200 | 1582 |
| 574 | 20240607 | 094600 | 72943202400 | 170300 | 170600 | 170600 | 170300 | 1619 |
| 575 | 20240607 | 094500 | 72667314000 | 170600 | 170600 | 170900 | 170500 | 2607 |
| 576 | 20240607 | 094400 | 72222056200 | 170700 | 170800 | 171000 | 170300 | 2703 |
| 577 | 20240607 | 094300 | 71760526000 | 170800 | 170800 | 170900 | 170600 | 1709 |
| 578 | 20240607 | 094200 | 71468782700 | 170800 | 170600 | 170900 | 170600 | 2823 |
| 579 | 20240607 | 094100 | 70986605600 | 170600 | 170400 | 170700 | 170300 | 3261 |
| 580 | 20240607 | 094000 | 70430671400 | 170400 | 170300 | 170500 | 170100 | 2689 |
| 581 | 20240607 | 093900 | 69972694300 | 170200 | 169800 | 170500 | 169800 | 3773 |
| 582 | 20240607 | 093800 | 69330781500 | 169800 | 169200 | 169900 | 169000 | 1376 |
| 583 | 20240607 | 093700 | 69097743300 | 169200 | 169400 | 169500 | 169000 | 893 |
| 584 | 20240607 | 093600 | 68946678300 | 169400 | 168800 | 169600 | 168800 | 2285 |
| 585 | 20240607 | 093500 | 68559907800 | 168800 | 169000 | 169000 | 168600 | 2433 |
| 586 | 20240607 | 093400 | 68149254300 | 168900 | 169400 | 169400 | 168900 | 1686 |
| 587 | 20240607 | 093300 | 67864167800 | 169400 | 168900 | 169800 | 168900 | 2678 |
| 588 | 20240607 | 093200 | 67410720500 | 168900 | 168900 | 168900 | 168500 | 2404 |
| 589 | 20240607 | 093100 | 67005072200 | 168700 | 169100 | 169400 | 168500 | 6268 |
| 590 | 20240607 | 093000 | 65945989800 | 169200 | 169300 | 169700 | 169000 | 4124 |
| 591 | 20240607 | 092900 | 65248065400 | 169400 | 169700 | 169900 | 169400 | 4721 |
| 592 | 20240607 | 092800 | 64447384400 | 169700 | 169800 | 169800 | 169600 | 1978 |
| 593 | 20240607 | 092700 | 64111761500 | 169700 | 169700 | 169800 | 169500 | 3904 |
| 594 | 20240607 | 092600 | 63449433900 | 169700 | 170500 | 170500 | 169600 | 9462 |
| 595 | 20240607 | 092500 | 61840945000 | 170600 | 171000 | 171000 | 170300 | 4290 |
| 596 | 20240607 | 092400 | 61109268700 | 170900 | 171100 | 171200 | 170800 | 1775 |
| 597 | 20240607 | 092300 | 60805816600 | 171100 | 171400 | 171400 | 170800 | 1540 |
| 598 | 20240607 | 092200 | 60542366600 | 171400 | 170500 | 171500 | 170400 | 3341 |
| 599 | 20240607 | 092100 | 59971664200 | 170500 | 170300 | 170500 | 170100 | 3419 |
| 600 | 20240607 | 092000 | 59389594600 | 170200 | 171900 | 171900 | 170200 | 12154 |
| 601 | 20240607 | 091900 | 57314578100 | 171700 | 172000 | 172000 | 171600 | 3250 |
| 602 | 20240607 | 091800 | 56756411600 | 172000 | 172100 | 172200 | 171700 | 2036 |
| 603 | 20240607 | 091700 | 56406369800 | 172100 | 172600 | 172700 | 171800 | 2746 |
| 604 | 20240607 | 091600 | 55933538400 | 172500 | 171700 | 172900 | 171600 | 5788 |
| 605 | 20240607 | 091500 | 54936350000 | 171600 | 171900 | 171900 | 171600 | 3745 |
| 606 | 20240607 | 091400 | 54293442500 | 171900 | 172200 | 172700 | 171900 | 6165 |
| 607 | 20240607 | 091300 | 53231937800 | 172200 | 171700 | 172800 | 171500 | 7079 |
| 608 | 20240607 | 091200 | 52011858600 | 171700 | 170900 | 172100 | 170700 | 6837 |
| 609 | 20240607 | 091100 | 50840115300 | 170900 | 171600 | 171700 | 170800 | 9267 |
| 610 | 20240607 | 091000 | 49253968200 | 171600 | 173000 | 173400 | 171100 | 16329 |
| 611 | 20240607 | 090900 | 46448378600 | 172800 | 173300 | 173700 | 172400 | 9806 |
| 612 | 20240607 | 090800 | 44752586100 | 173300 | 174600 | 175100 | 173000 | 16159 |
| 613 | 20240607 | 090700 | 41940852600 | 174500 | 175200 | 176100 | 173900 | 25610 |
| 614 | 20240607 | 090600 | 37453702000 | 175200 | 175500 | 176300 | 174400 | 35278 |
| 615 | 20240607 | 090500 | 31261521300 | 175500 | 173100 | 175500 | 173100 | 32138 |
| 616 | 20240607 | 090400 | 25652542800 | 173200 | 173600 | 173700 | 171800 | 12426 |
| 617 | 20240607 | 090300 | 23505729900 | 173600 | 172600 | 174000 | 172600 | 32289 |
| 618 | 20240607 | 090200 | 17908654000 | 172800 | 172100 | 173100 | 171800 | 29180 |
| 619 | 20240607 | 090100 | 12877248000 | 172100 | 170500 | 172500 | 169400 | 39948 |
| 620 | 20240607 | 090000 | 6039629300 | 170500 | 166400 | 170800 | 166400 | 34363 |