38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 192700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 50031 |
| 3 | 20240607 | 192600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 4 | 20240607 | 192500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 5 | 20240607 | 192400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 6 | 20240607 | 192300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 7 | 20240607 | 192200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 8 | 20240607 | 192100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 9 | 20240607 | 192000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 10 | 20240607 | 191900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 11 | 20240607 | 191800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 12 | 20240607 | 191700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 13 | 20240607 | 191600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 14 | 20240607 | 191500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 15 | 20240607 | 191400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 16 | 20240607 | 191300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 17 | 20240607 | 191200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 18 | 20240607 | 191100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 19 | 20240607 | 191000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 20 | 20240607 | 190900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 21 | 20240607 | 190800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 22 | 20240607 | 190700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 23 | 20240607 | 190600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 24 | 20240607 | 190500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 25 | 20240607 | 190400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 26 | 20240607 | 190300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 27 | 20240607 | 190200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 28 | 20240607 | 190100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 29 | 20240607 | 190000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 30 | 20240607 | 185900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 31 | 20240607 | 185800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 32 | 20240607 | 185700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 50031 |
| 33 | 20240607 | 185600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 34 | 20240607 | 185500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 35 | 20240607 | 185400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 36 | 20240607 | 185300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 37 | 20240607 | 185200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 38 | 20240607 | 185100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 39 | 20240607 | 185000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 40 | 20240607 | 184900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 41 | 20240607 | 184800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 42 | 20240607 | 184700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 43 | 20240607 | 184600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 44 | 20240607 | 184500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 45 | 20240607 | 184400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 46 | 20240607 | 184300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 47 | 20240607 | 184200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 48 | 20240607 | 184100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 49 | 20240607 | 184000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 50 | 20240607 | 183900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 51 | 20240607 | 183800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 52 | 20240607 | 183700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 53 | 20240607 | 183600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 54 | 20240607 | 183500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 55 | 20240607 | 183400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 56 | 20240607 | 183300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 57 | 20240607 | 183200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 58 | 20240607 | 183100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 59 | 20240607 | 183000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 60 | 20240607 | 182900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 61 | 20240607 | 182800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 62 | 20240607 | 182700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 50031 |
| 63 | 20240607 | 182600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 64 | 20240607 | 182500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 65 | 20240607 | 182400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 66 | 20240607 | 182300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 67 | 20240607 | 182200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 68 | 20240607 | 182100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 69 | 20240607 | 182000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 70 | 20240607 | 181900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 71 | 20240607 | 181800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 72 | 20240607 | 181700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 73 | 20240607 | 181600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 74 | 20240607 | 181500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 75 | 20240607 | 181400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 76 | 20240607 | 181300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 77 | 20240607 | 181200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 78 | 20240607 | 181100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 79 | 20240607 | 181000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 80 | 20240607 | 180900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 81 | 20240607 | 180800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 82 | 20240607 | 180700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 83 | 20240607 | 180600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 84 | 20240607 | 180500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 85 | 20240607 | 180400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 86 | 20240607 | 180300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 87 | 20240607 | 180200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 88 | 20240607 | 180100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 89 | 20240607 | 180000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 90 | 20240607 | 175900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 91 | 20240607 | 175800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 92 | 20240607 | 175700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 50031 |
| 93 | 20240607 | 175600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 94 | 20240607 | 175500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 95 | 20240607 | 175400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 96 | 20240607 | 175300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 97 | 20240607 | 175200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 98 | 20240607 | 175100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 99 | 20240607 | 175000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 100 | 20240607 | 174900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 101 | 20240607 | 174800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 102 | 20240607 | 174700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 103 | 20240607 | 174600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 104 | 20240607 | 174500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 105 | 20240607 | 174400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 106 | 20240607 | 174300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 107 | 20240607 | 174200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 108 | 20240607 | 174100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 109 | 20240607 | 174000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 110 | 20240607 | 173900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 111 | 20240607 | 173800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 112 | 20240607 | 173700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 113 | 20240607 | 173600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 114 | 20240607 | 173500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 115 | 20240607 | 173400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 116 | 20240607 | 173300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 117 | 20240607 | 173200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 118 | 20240607 | 173100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 119 | 20240607 | 173000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 120 | 20240607 | 172900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 121 | 20240607 | 172800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 122 | 20240607 | 172700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 50031 |
| 123 | 20240607 | 172600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 124 | 20240607 | 172500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 125 | 20240607 | 172400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 126 | 20240607 | 172300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 127 | 20240607 | 172200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 128 | 20240607 | 172100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 129 | 20240607 | 172000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 130 | 20240607 | 171900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 131 | 20240607 | 171800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 132 | 20240607 | 171700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 133 | 20240607 | 171600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 134 | 20240607 | 171500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 135 | 20240607 | 171400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 136 | 20240607 | 171300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 137 | 20240607 | 171200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 138 | 20240607 | 171100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 139 | 20240607 | 171000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 140 | 20240607 | 170900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 141 | 20240607 | 170800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 142 | 20240607 | 170700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 143 | 20240607 | 170600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 144 | 20240607 | 170500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 145 | 20240607 | 170400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 146 | 20240607 | 170300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 147 | 20240607 | 170200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 148 | 20240607 | 170100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 149 | 20240607 | 170000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 150 | 20240607 | 165900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 151 | 20240607 | 165800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 152 | 20240607 | 165700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 50031 |
| 153 | 20240607 | 165600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 154 | 20240607 | 165500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 155 | 20240607 | 165400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 156 | 20240607 | 165300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 157 | 20240607 | 165200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 158 | 20240607 | 165100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 159 | 20240607 | 165000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 160 | 20240607 | 164900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 161 | 20240607 | 164800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 162 | 20240607 | 164700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 163 | 20240607 | 164600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 164 | 20240607 | 164500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 165 | 20240607 | 164400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 166 | 20240607 | 164300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 167 | 20240607 | 164200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 168 | 20240607 | 164100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 169 | 20240607 | 164000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 170 | 20240607 | 163900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 171 | 20240607 | 163800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 172 | 20240607 | 163700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 173 | 20240607 | 163600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 174 | 20240607 | 163500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 175 | 20240607 | 163400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 176 | 20240607 | 163300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 177 | 20240607 | 163200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 178 | 20240607 | 163100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 179 | 20240607 | 163000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 180 | 20240607 | 162900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 181 | 20240607 | 162800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 182 | 20240607 | 162700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 50031 |
| 183 | 20240607 | 162600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 184 | 20240607 | 162500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 185 | 20240607 | 162400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 186 | 20240607 | 162300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 187 | 20240607 | 162200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 188 | 20240607 | 162100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 189 | 20240607 | 162000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 190 | 20240607 | 161900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 191 | 20240607 | 161800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 192 | 20240607 | 161700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 193 | 20240607 | 161600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 194 | 20240607 | 161500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 195 | 20240607 | 161400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 196 | 20240607 | 161300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 197 | 20240607 | 161200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 198 | 20240607 | 161100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 199 | 20240607 | 161000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 200 | 20240607 | 160900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 201 | 20240607 | 160800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 202 | 20240607 | 160700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 203 | 20240607 | 160600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 204 | 20240607 | 160500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 205 | 20240607 | 160400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 206 | 20240607 | 160300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 207 | 20240607 | 160200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 208 | 20240607 | 160100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 209 | 20240607 | 160000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 210 | 20240607 | 155900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 211 | 20240607 | 155800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 212 | 20240607 | 155700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 50031 |
| 213 | 20240607 | 155600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 214 | 20240607 | 155500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 215 | 20240607 | 155400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 216 | 20240607 | 155300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 217 | 20240607 | 155200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 218 | 20240607 | 155100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 219 | 20240607 | 155000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 220 | 20240607 | 154900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 221 | 20240607 | 154800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 222 | 20240607 | 154700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 223 | 20240607 | 154600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 224 | 20240607 | 154500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 225 | 20240607 | 154400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 226 | 20240607 | 154300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 227 | 20240607 | 154200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 228 | 20240607 | 154100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 229 | 20240607 | 154000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 230 | 20240607 | 153900 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 231 | 20240607 | 153800 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 232 | 20240607 | 153700 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 233 | 20240607 | 153600 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 234 | 20240607 | 153500 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 235 | 20240607 | 153400 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 236 | 20240607 | 153300 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 237 | 20240607 | 153200 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 238 | 20240607 | 153100 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 0 |
| 239 | 20240607 | 153000 | 436751141800 | 156800 | 156800 | 156800 | 156800 | 50031 |
| 240 | 20240607 | 152900 | 428906281000 | 156900 | 156900 | 156900 | 156900 | 0 |
| 241 | 20240607 | 152800 | 428906281000 | 156900 | 156900 | 156900 | 156900 | 0 |
| 242 | 20240607 | 152700 | 428906281000 | 156900 | 156900 | 156900 | 156900 | 0 |
| 243 | 20240607 | 152600 | 428906281000 | 156900 | 156900 | 156900 | 156900 | 0 |
| 244 | 20240607 | 152500 | 428906281000 | 156900 | 156900 | 156900 | 156900 | 0 |
| 245 | 20240607 | 152400 | 428906281000 | 156900 | 156900 | 156900 | 156900 | 0 |
| 246 | 20240607 | 152300 | 428906281000 | 156900 | 156900 | 156900 | 156900 | 0 |
| 247 | 20240607 | 152200 | 428906281000 | 156900 | 156900 | 156900 | 156900 | 0 |
| 248 | 20240607 | 152100 | 428906281000 | 156900 | 156900 | 156900 | 156900 | 0 |
| 249 | 20240607 | 152000 | 428906281000 | 156900 | 156900 | 156900 | 156900 | 0 |
| 250 | 20240607 | 151900 | 428906281000 | 156900 | 157000 | 157000 | 156800 | 14427 |
| 251 | 20240607 | 151800 | 426642830000 | 157000 | 157000 | 157000 | 156900 | 4827 |
| 252 | 20240607 | 151700 | 425885207100 | 157000 | 157000 | 157100 | 156800 | 9475 |
| 253 | 20240607 | 151600 | 424398107000 | 157000 | 157200 | 157200 | 157000 | 11985 |
| 254 | 20240607 | 151500 | 422515846200 | 157200 | 157300 | 157300 | 157100 | 9606 |
| 255 | 20240607 | 151400 | 421005512400 | 157300 | 157300 | 157400 | 157200 | 4849 |
| 256 | 20240607 | 151300 | 420242798800 | 157400 | 157700 | 157800 | 157200 | 6656 |
| 257 | 20240607 | 151200 | 419194791100 | 157700 | 157700 | 157800 | 157500 | 6423 |
| 258 | 20240607 | 151100 | 418182201900 | 157600 | 157400 | 157800 | 157300 | 7464 |
| 259 | 20240607 | 151000 | 417005836300 | 157400 | 157000 | 157500 | 156800 | 7884 |
| 260 | 20240607 | 150900 | 415767147700 | 157000 | 157100 | 157200 | 156900 | 15612 |
| 261 | 20240607 | 150800 | 413315338600 | 157100 | 157900 | 157900 | 157100 | 13890 |
| 262 | 20240607 | 150700 | 411127467700 | 157900 | 158200 | 158200 | 157900 | 11814 |
| 263 | 20240607 | 150600 | 409261033700 | 158100 | 158200 | 158200 | 158100 | 1693 |
| 264 | 20240607 | 150500 | 408993322000 | 158200 | 158200 | 158200 | 158100 | 2796 |
| 265 | 20240607 | 150400 | 408551069600 | 158100 | 157900 | 158300 | 157800 | 5803 |
| 266 | 20240607 | 150300 | 407634042100 | 157900 | 158000 | 158100 | 157800 | 9187 |
| 267 | 20240607 | 150200 | 406182588700 | 158100 | 158200 | 158300 | 158000 | 5891 |
| 268 | 20240607 | 150100 | 405250804600 | 158300 | 158300 | 158300 | 158200 | 2808 |
| 269 | 20240607 | 150000 | 404806421000 | 158200 | 158200 | 158300 | 158100 | 6261 |
| 270 | 20240607 | 145900 | 403816111100 | 158200 | 158100 | 158300 | 158100 | 2459 |
| 271 | 20240607 | 145800 | 403427134700 | 158100 | 157900 | 158200 | 157700 | 12327 |
| 272 | 20240607 | 145700 | 401480339900 | 157900 | 158100 | 158200 | 157800 | 16056 |
| 273 | 20240607 | 145600 | 398943761800 | 158100 | 158300 | 158400 | 158100 | 7204 |
| 274 | 20240607 | 145500 | 397804364300 | 158300 | 158700 | 158800 | 158200 | 19247 |
| 275 | 20240607 | 145400 | 394755069900 | 158800 | 158700 | 158800 | 158600 | 1530 |
| 276 | 20240607 | 145300 | 394512230600 | 158600 | 158800 | 158800 | 158500 | 6884 |
| 277 | 20240607 | 145200 | 393420418000 | 158800 | 159000 | 159000 | 158700 | 3918 |
| 278 | 20240607 | 145100 | 392798043900 | 159000 | 158900 | 159000 | 158900 | 1193 |
| 279 | 20240607 | 145000 | 392608440600 | 159000 | 158900 | 159000 | 158800 | 2286 |
| 280 | 20240607 | 144900 | 392245128000 | 158900 | 158900 | 158900 | 158800 | 1069 |
| 281 | 20240607 | 144800 | 392075320200 | 158900 | 158900 | 158900 | 158800 | 1817 |
| 282 | 20240607 | 144700 | 391786699100 | 158800 | 158800 | 158900 | 158700 | 3142 |
| 283 | 20240607 | 144600 | 391287723900 | 158700 | 158700 | 158800 | 158700 | 3070 |
| 284 | 20240607 | 144500 | 390800428300 | 158700 | 158800 | 158900 | 158700 | 3728 |
| 285 | 20240607 | 144400 | 390208551600 | 158800 | 158900 | 159100 | 158800 | 2048 |
| 286 | 20240607 | 144300 | 389883122700 | 158900 | 159100 | 159200 | 158800 | 4018 |
| 287 | 20240607 | 144200 | 389244151800 | 159200 | 159200 | 159200 | 159100 | 1519 |
| 288 | 20240607 | 144100 | 389002403400 | 159200 | 159200 | 159300 | 159200 | 2763 |
| 289 | 20240607 | 144000 | 388562463800 | 159300 | 159200 | 159300 | 159200 | 1501 |
| 290 | 20240607 | 143900 | 388323418200 | 159200 | 159200 | 159300 | 159100 | 763 |
| 291 | 20240607 | 143800 | 388201954900 | 159200 | 159200 | 159400 | 159100 | 2583 |
| 292 | 20240607 | 143700 | 387790494600 | 159200 | 158800 | 159200 | 158800 | 3490 |
| 293 | 20240607 | 143600 | 387235449600 | 158900 | 158800 | 158900 | 158800 | 1457 |
| 294 | 20240607 | 143500 | 387004015600 | 158800 | 158800 | 158800 | 158700 | 1500 |
| 295 | 20240607 | 143400 | 386765871600 | 158800 | 158900 | 158900 | 158700 | 2652 |
| 296 | 20240607 | 143300 | 386344645100 | 158800 | 158700 | 158900 | 158600 | 2077 |
| 297 | 20240607 | 143200 | 386014936000 | 158700 | 159000 | 159000 | 158600 | 5304 |
| 298 | 20240607 | 143100 | 385172631400 | 159000 | 159400 | 159400 | 158900 | 8661 |
| 299 | 20240607 | 143000 | 383794529200 | 159400 | 159700 | 159700 | 159300 | 3189 |
| 300 | 20240607 | 142900 | 383285904300 | 159700 | 159700 | 159700 | 159600 | 1975 |
| 301 | 20240607 | 142800 | 382970550900 | 159700 | 159400 | 159700 | 159300 | 4482 |
| 302 | 20240607 | 142700 | 382255759300 | 159400 | 159400 | 159400 | 159300 | 1048 |
| 303 | 20240607 | 142600 | 382088793200 | 159300 | 159400 | 159500 | 159300 | 914 |
| 304 | 20240607 | 142500 | 381943136100 | 159500 | 159500 | 159500 | 159400 | 2462 |
| 305 | 20240607 | 142400 | 381550576600 | 159500 | 159600 | 159600 | 159400 | 1625 |
| 306 | 20240607 | 142300 | 381291440400 | 159600 | 159700 | 159700 | 159500 | 676 |
| 307 | 20240607 | 142200 | 381183563000 | 159700 | 159500 | 159700 | 159500 | 1265 |
| 308 | 20240607 | 142100 | 380981689700 | 159500 | 159600 | 159600 | 159500 | 1590 |
| 309 | 20240607 | 142000 | 380728004000 | 159600 | 159400 | 159600 | 159400 | 711 |
| 310 | 20240607 | 141900 | 380614595300 | 159400 | 159200 | 159400 | 159200 | 1602 |
| 311 | 20240607 | 141800 | 380359398500 | 159300 | 159200 | 159300 | 159100 | 1433 |
| 312 | 20240607 | 141700 | 380131254600 | 159300 | 159300 | 159300 | 159200 | 1330 |
| 313 | 20240607 | 141600 | 379919469700 | 159200 | 159300 | 159300 | 159200 | 1666 |
| 314 | 20240607 | 141500 | 379654209000 | 159300 | 159400 | 159400 | 159200 | 1103 |
| 315 | 20240607 | 141400 | 379478527000 | 159300 | 159200 | 159500 | 159200 | 1337 |
| 316 | 20240607 | 141300 | 379265454300 | 159300 | 159600 | 159600 | 159100 | 2616 |
| 317 | 20240607 | 141200 | 378848578700 | 159600 | 159900 | 160000 | 159500 | 4082 |
| 318 | 20240607 | 141100 | 378196292600 | 159900 | 159800 | 159900 | 159700 | 2136 |
| 319 | 20240607 | 141000 | 377854862800 | 159800 | 159800 | 159800 | 159700 | 2119 |
| 320 | 20240607 | 140900 | 377516290200 | 159700 | 159600 | 159900 | 159500 | 4670 |
| 321 | 20240607 | 140800 | 376770516200 | 159600 | 159100 | 159600 | 159000 | 2641 |
| 322 | 20240607 | 140700 | 376349476700 | 159100 | 158900 | 159100 | 158900 | 2776 |
| 323 | 20240607 | 140600 | 375908027900 | 158900 | 159000 | 159000 | 158900 | 1066 |
| 324 | 20240607 | 140500 | 375738575100 | 159000 | 159000 | 159000 | 158900 | 761 |
| 325 | 20240607 | 140400 | 375617627200 | 159000 | 159100 | 159100 | 158900 | 1840 |
| 326 | 20240607 | 140300 | 375325058500 | 159100 | 159000 | 159100 | 158900 | 1551 |
| 327 | 20240607 | 140200 | 375078453100 | 159000 | 159000 | 159100 | 158900 | 2017 |
| 328 | 20240607 | 140100 | 374757750900 | 159000 | 158300 | 159000 | 158300 | 5065 |
| 329 | 20240607 | 140000 | 373954410200 | 158400 | 158600 | 158700 | 158300 | 6786 |
| 330 | 20240607 | 135900 | 372879166600 | 158500 | 158600 | 158800 | 158500 | 8931 |
| 331 | 20240607 | 135800 | 371462972400 | 158600 | 158800 | 158800 | 158600 | 4366 |
| 332 | 20240607 | 135700 | 370770284500 | 158800 | 158900 | 159000 | 158700 | 2307 |
| 333 | 20240607 | 135600 | 370403846400 | 158900 | 159100 | 159100 | 158900 | 3652 |
| 334 | 20240607 | 135500 | 369823148100 | 159000 | 159100 | 159100 | 159000 | 843 |
| 335 | 20240607 | 135400 | 369689073700 | 159000 | 158800 | 159200 | 158800 | 2519 |
| 336 | 20240607 | 135300 | 369288473800 | 158900 | 158700 | 159000 | 158500 | 5744 |
| 337 | 20240607 | 135200 | 368376902900 | 158700 | 159100 | 159200 | 158600 | 17143 |
| 338 | 20240607 | 135100 | 365651968000 | 159200 | 159100 | 159200 | 159100 | 3209 |
| 339 | 20240607 | 135000 | 365141326500 | 159200 | 159200 | 159200 | 159100 | 2876 |
| 340 | 20240607 | 134900 | 364683501400 | 159200 | 159300 | 159400 | 159000 | 8415 |
| 341 | 20240607 | 134800 | 363344343500 | 159300 | 159400 | 159500 | 159300 | 4350 |
| 342 | 20240607 | 134700 | 362651206600 | 159400 | 159400 | 159500 | 159300 | 2731 |
| 343 | 20240607 | 134600 | 362215928100 | 159400 | 159400 | 159500 | 159200 | 2435 |
| 344 | 20240607 | 134500 | 361827846800 | 159200 | 159200 | 159400 | 159000 | 8854 |
| 345 | 20240607 | 134400 | 360418804800 | 159200 | 159600 | 159600 | 159200 | 10659 |
| 346 | 20240607 | 134300 | 358719915800 | 159600 | 159900 | 159900 | 159600 | 4761 |
| 347 | 20240607 | 134200 | 357959472800 | 159900 | 159900 | 160000 | 159900 | 4827 |
| 348 | 20240607 | 134100 | 357187601500 | 160000 | 159900 | 160000 | 159900 | 1152 |
| 349 | 20240607 | 134000 | 357003339400 | 160000 | 160100 | 160200 | 160000 | 3023 |
| 350 | 20240607 | 133900 | 356519482900 | 160100 | 160100 | 160200 | 160100 | 608 |
| 351 | 20240607 | 133800 | 356422125300 | 160200 | 160100 | 160200 | 160100 | 1334 |
| 352 | 20240607 | 133700 | 356208486900 | 160200 | 159900 | 160200 | 159800 | 2406 |
| 353 | 20240607 | 133600 | 355823638400 | 159900 | 159900 | 159900 | 159800 | 470 |
| 354 | 20240607 | 133500 | 355748521400 | 159800 | 159900 | 160000 | 159800 | 1342 |
| 355 | 20240607 | 133400 | 355533976200 | 159900 | 160000 | 160000 | 159800 | 2289 |
| 356 | 20240607 | 133300 | 355167981400 | 160000 | 159900 | 160000 | 159900 | 985 |
| 357 | 20240607 | 133200 | 355010416500 | 160000 | 160100 | 160200 | 159900 | 5544 |
| 358 | 20240607 | 133100 | 354123248300 | 160100 | 160100 | 160200 | 160100 | 3157 |
| 359 | 20240607 | 133000 | 353617783400 | 160200 | 160200 | 160200 | 160100 | 955 |
| 360 | 20240607 | 132900 | 353464803200 | 160200 | 160200 | 160200 | 160100 | 953 |
| 361 | 20240607 | 132800 | 353312138800 | 160200 | 160100 | 160200 | 160100 | 1101 |
| 362 | 20240607 | 132700 | 353135791200 | 160200 | 160100 | 160200 | 160100 | 1936 |
| 363 | 20240607 | 132600 | 352825776100 | 160200 | 160200 | 160200 | 160100 | 1367 |
| 364 | 20240607 | 132500 | 352606829700 | 160100 | 160100 | 160200 | 160100 | 1508 |
| 365 | 20240607 | 132400 | 352365261800 | 160200 | 159900 | 160200 | 159900 | 2445 |
| 366 | 20240607 | 132300 | 351974022700 | 160000 | 159900 | 160000 | 159800 | 1474 |
| 367 | 20240607 | 132200 | 351738338400 | 159800 | 160100 | 160100 | 159800 | 4541 |
| 368 | 20240607 | 132100 | 351011950800 | 160100 | 160200 | 160300 | 160000 | 3928 |
| 369 | 20240607 | 132000 | 350382729400 | 160200 | 160000 | 160200 | 159900 | 2560 |
| 370 | 20240607 | 131900 | 349973016000 | 159900 | 160000 | 160000 | 159900 | 810 |
| 371 | 20240607 | 131800 | 349843438300 | 160000 | 160000 | 160000 | 159900 | 2316 |
| 372 | 20240607 | 131700 | 349473053600 | 159900 | 159800 | 160000 | 159800 | 1754 |
| 373 | 20240607 | 131600 | 349192611400 | 159800 | 159700 | 159800 | 159500 | 7829 |
| 374 | 20240607 | 131500 | 347943364900 | 159600 | 159700 | 159700 | 159500 | 4607 |
| 375 | 20240607 | 131400 | 347208107000 | 159600 | 159800 | 159800 | 159600 | 4498 |
| 376 | 20240607 | 131300 | 346489954200 | 159800 | 159900 | 160000 | 159700 | 3422 |
| 377 | 20240607 | 131200 | 345943008100 | 159900 | 160100 | 160100 | 159900 | 6097 |
| 378 | 20240607 | 131100 | 344967712000 | 160100 | 160000 | 160100 | 160000 | 1378 |
| 379 | 20240607 | 131000 | 344747212600 | 160000 | 160200 | 160200 | 160000 | 2905 |
| 380 | 20240607 | 130900 | 344282119100 | 160200 | 160300 | 160300 | 160100 | 4088 |
| 381 | 20240607 | 130800 | 343627286600 | 160300 | 160300 | 160400 | 160200 | 2843 |
| 382 | 20240607 | 130700 | 343171550100 | 160300 | 160400 | 160500 | 160300 | 2649 |
| 383 | 20240607 | 130600 | 342746731900 | 160400 | 160400 | 160500 | 160300 | 899 |
| 384 | 20240607 | 130500 | 342602516500 | 160400 | 160300 | 160500 | 160200 | 2879 |
| 385 | 20240607 | 130400 | 342140980700 | 160300 | 160500 | 160500 | 160300 | 2263 |
| 386 | 20240607 | 130300 | 341778108100 | 160500 | 160600 | 160700 | 160500 | 3243 |
| 387 | 20240607 | 130200 | 341257440500 | 160600 | 160700 | 160700 | 160600 | 1216 |
| 388 | 20240607 | 130100 | 341062131000 | 160600 | 160700 | 160700 | 160600 | 1180 |
| 389 | 20240607 | 130000 | 340872614200 | 160700 | 160600 | 160700 | 160600 | 357 |
| 390 | 20240607 | 125900 | 340815265100 | 160600 | 160800 | 160800 | 160600 | 2579 |
| 391 | 20240607 | 125800 | 340400818500 | 160700 | 160700 | 160800 | 160700 | 552 |
| 392 | 20240607 | 125700 | 340312095100 | 160800 | 160800 | 160900 | 160700 | 1829 |
| 393 | 20240607 | 125600 | 340018064800 | 160800 | 160800 | 160900 | 160800 | 3018 |
| 394 | 20240607 | 125500 | 339532766100 | 160900 | 160900 | 160900 | 160800 | 564 |
| 395 | 20240607 | 125400 | 339442036300 | 160900 | 160800 | 160900 | 160800 | 357 |
| 396 | 20240607 | 125300 | 339384606300 | 160900 | 160800 | 160900 | 160800 | 609 |
| 397 | 20240607 | 125200 | 339286644900 | 160900 | 160900 | 160900 | 160800 | 725 |
| 398 | 20240607 | 125100 | 339170021700 | 160800 | 160900 | 160900 | 160800 | 687 |
| 399 | 20240607 | 125000 | 339059490400 | 160900 | 160900 | 161000 | 160900 | 669 |
| 400 | 20240607 | 124900 | 338951831600 | 161000 | 160900 | 161000 | 160900 | 1278 |
| 401 | 20240607 | 124800 | 338746197100 | 160900 | 161000 | 161000 | 160900 | 483 |
| 402 | 20240607 | 124700 | 338668467300 | 160900 | 161000 | 161000 | 160900 | 739 |
| 403 | 20240607 | 124600 | 338549543500 | 161000 | 160600 | 161000 | 160600 | 3813 |
| 404 | 20240607 | 124500 | 337936555200 | 160700 | 160500 | 160700 | 160500 | 1495 |
| 405 | 20240607 | 124400 | 337696474700 | 160500 | 160500 | 160600 | 160500 | 1214 |
| 406 | 20240607 | 124300 | 337501598700 | 160600 | 160500 | 160600 | 160500 | 1130 |
| 407 | 20240607 | 124200 | 337320193600 | 160500 | 160700 | 160700 | 160500 | 1109 |
| 408 | 20240607 | 124100 | 337142076400 | 160700 | 160700 | 160800 | 160700 | 1869 |
| 409 | 20240607 | 124000 | 336841717000 | 160700 | 160700 | 160700 | 160600 | 492 |
| 410 | 20240607 | 123900 | 336762670700 | 160600 | 160700 | 160700 | 160500 | 1820 |
| 411 | 20240607 | 123800 | 336470352900 | 160600 | 160600 | 160800 | 160600 | 1456 |
| 412 | 20240607 | 123700 | 336236390300 | 160600 | 160700 | 160700 | 160500 | 3121 |
| 413 | 20240607 | 123600 | 335735046300 | 160700 | 160800 | 160800 | 160700 | 928 |
| 414 | 20240607 | 123500 | 335585888100 | 160800 | 160900 | 160900 | 160700 | 1151 |
| 415 | 20240607 | 123400 | 335400800900 | 160800 | 160900 | 160900 | 160700 | 1747 |
| 416 | 20240607 | 123300 | 335119885900 | 160900 | 160900 | 161000 | 160800 | 1652 |
| 417 | 20240607 | 123200 | 334854079100 | 161000 | 161100 | 161100 | 160900 | 1051 |
| 418 | 20240607 | 123100 | 334684851300 | 161100 | 161000 | 161100 | 161000 | 594 |
| 419 | 20240607 | 123000 | 334589177500 | 161000 | 161000 | 161100 | 161000 | 805 |
| 420 | 20240607 | 122900 | 334459544500 | 161100 | 160900 | 161100 | 160900 | 749 |
| 421 | 20240607 | 122800 | 334338959600 | 160900 | 160800 | 160900 | 160800 | 1256 |
| 422 | 20240607 | 122700 | 334136880400 | 160900 | 160900 | 160900 | 160800 | 289 |
| 423 | 20240607 | 122600 | 334090404400 | 160800 | 161000 | 161100 | 160800 | 1086 |
| 424 | 20240607 | 122500 | 333915617100 | 161000 | 161200 | 161200 | 160900 | 2646 |
| 425 | 20240607 | 122400 | 333489379500 | 161200 | 161200 | 161300 | 161000 | 3214 |
| 426 | 20240607 | 122300 | 332971509300 | 161200 | 161100 | 161300 | 161100 | 1400 |
| 427 | 20240607 | 122200 | 332745839100 | 161200 | 161200 | 161200 | 161100 | 1421 |
| 428 | 20240607 | 122100 | 332516814400 | 161200 | 161100 | 161200 | 161100 | 1586 |
| 429 | 20240607 | 122000 | 332261207200 | 161000 | 161100 | 161100 | 161000 | 2709 |
| 430 | 20240607 | 121900 | 331824840500 | 161100 | 160700 | 161100 | 160700 | 8941 |
| 431 | 20240607 | 121800 | 330386220300 | 160800 | 160800 | 160800 | 160700 | 853 |
| 432 | 20240607 | 121700 | 330249059900 | 160800 | 160700 | 160800 | 160700 | 1124 |
| 433 | 20240607 | 121600 | 330068353300 | 160700 | 160700 | 160800 | 160700 | 1112 |
| 434 | 20240607 | 121500 | 329889617300 | 160700 | 160700 | 160800 | 160700 | 709 |
| 435 | 20240607 | 121400 | 329775628000 | 160700 | 160700 | 160800 | 160700 | 547 |
| 436 | 20240607 | 121300 | 329687687000 | 160800 | 160800 | 160800 | 160700 | 1543 |
| 437 | 20240607 | 121200 | 329439689300 | 160800 | 160700 | 160800 | 160700 | 971 |
| 438 | 20240607 | 121100 | 329283565900 | 160800 | 160800 | 160800 | 160700 | 662 |
| 439 | 20240607 | 121000 | 329177145100 | 160800 | 160700 | 160800 | 160700 | 398 |
| 440 | 20240607 | 120900 | 329113180300 | 160700 | 160800 | 160800 | 160700 | 236 |
| 441 | 20240607 | 120800 | 329075245400 | 160800 | 160600 | 160800 | 160500 | 3185 |
| 442 | 20240607 | 120700 | 328563675900 | 160500 | 160700 | 160700 | 160500 | 2293 |
| 443 | 20240607 | 120600 | 328195285300 | 160600 | 160800 | 160800 | 160600 | 2206 |
| 444 | 20240607 | 120500 | 327840788500 | 160700 | 160800 | 160800 | 160700 | 1212 |
| 445 | 20240607 | 120400 | 327646003900 | 160800 | 160700 | 160800 | 160700 | 726 |
| 446 | 20240607 | 120300 | 327529299900 | 160800 | 160700 | 160800 | 160600 | 582 |
| 447 | 20240607 | 120200 | 327435738700 | 160700 | 160700 | 160800 | 160600 | 2649 |
| 448 | 20240607 | 120100 | 327010008200 | 160700 | 160100 | 160700 | 160100 | 4950 |
| 449 | 20240607 | 120000 | 326215783400 | 160200 | 160200 | 160200 | 160100 | 556 |
| 450 | 20240607 | 115900 | 326126727300 | 160200 | 160200 | 160300 | 160100 | 1079 |
| 451 | 20240607 | 115800 | 325953867300 | 160200 | 160200 | 160300 | 160100 | 1965 |
| 452 | 20240607 | 115700 | 325639051700 | 160300 | 160300 | 160300 | 160200 | 734 |
| 453 | 20240607 | 115600 | 325521426700 | 160300 | 160300 | 160400 | 160200 | 981 |
| 454 | 20240607 | 115500 | 325364150800 | 160300 | 160400 | 160400 | 160300 | 1274 |
| 455 | 20240607 | 115400 | 325159897700 | 160300 | 160300 | 160400 | 160300 | 1344 |
| 456 | 20240607 | 115300 | 324944438200 | 160300 | 160400 | 160400 | 160300 | 610 |
| 457 | 20240607 | 115200 | 324846628100 | 160300 | 160400 | 160400 | 160300 | 1088 |
| 458 | 20240607 | 115100 | 324672170300 | 160300 | 160300 | 160400 | 160200 | 822 |
| 459 | 20240607 | 115000 | 324540402500 | 160400 | 160200 | 160400 | 160200 | 1177 |
| 460 | 20240607 | 114900 | 324351775900 | 160300 | 160300 | 160300 | 160100 | 1206 |
| 461 | 20240607 | 114800 | 324158544800 | 160200 | 160400 | 160400 | 160200 | 2208 |
| 462 | 20240607 | 114700 | 323804613600 | 160400 | 160300 | 160400 | 160200 | 1997 |
| 463 | 20240607 | 114600 | 323484478600 | 160200 | 160100 | 160300 | 160100 | 1925 |
| 464 | 20240607 | 114500 | 323176092700 | 160200 | 160200 | 160200 | 160100 | 1238 |
| 465 | 20240607 | 114400 | 322977828800 | 160200 | 160200 | 160200 | 160100 | 984 |
| 466 | 20240607 | 114300 | 322820277200 | 160200 | 160200 | 160300 | 160200 | 1893 |
| 467 | 20240607 | 114200 | 322516957300 | 160200 | 160000 | 160500 | 160000 | 2323 |
| 468 | 20240607 | 114100 | 322144752600 | 160200 | 159700 | 160200 | 159600 | 3216 |
| 469 | 20240607 | 114000 | 321630712800 | 159700 | 159700 | 159800 | 159600 | 1992 |
| 470 | 20240607 | 113900 | 321312648200 | 159600 | 159800 | 159900 | 159300 | 14594 |
| 471 | 20240607 | 113800 | 318983925700 | 159900 | 160200 | 160300 | 159800 | 6280 |
| 472 | 20240607 | 113700 | 317979444500 | 160200 | 160500 | 160600 | 160200 | 2512 |
| 473 | 20240607 | 113600 | 317576408700 | 160600 | 160600 | 160600 | 160500 | 1344 |
| 474 | 20240607 | 113500 | 317360601800 | 160600 | 160500 | 160800 | 160500 | 2122 |
| 475 | 20240607 | 113400 | 317019772000 | 160500 | 160200 | 160700 | 160100 | 2806 |
| 476 | 20240607 | 113300 | 316569476900 | 160100 | 159900 | 160200 | 159900 | 3633 |
| 477 | 20240607 | 113200 | 315988015900 | 159900 | 159800 | 159900 | 159700 | 3069 |
| 478 | 20240607 | 113100 | 315497515200 | 159900 | 160000 | 160100 | 159700 | 12248 |
| 479 | 20240607 | 113000 | 313539791700 | 160000 | 160100 | 160200 | 160000 | 12611 |
| 480 | 20240607 | 112900 | 311521634100 | 160100 | 160600 | 160600 | 160100 | 7119 |
| 481 | 20240607 | 112800 | 310380730400 | 160500 | 160500 | 160600 | 160400 | 5273 |
| 482 | 20240607 | 112700 | 309534458700 | 160500 | 160800 | 160800 | 160500 | 2244 |
| 483 | 20240607 | 112600 | 309174045200 | 160700 | 160900 | 161000 | 160700 | 2681 |
| 484 | 20240607 | 112500 | 308742948200 | 161000 | 161000 | 161100 | 160900 | 1593 |
| 485 | 20240607 | 112400 | 308486458000 | 161000 | 161100 | 161200 | 161000 | 1757 |
| 486 | 20240607 | 112300 | 308203436100 | 161000 | 160800 | 161700 | 160700 | 5768 |
| 487 | 20240607 | 112200 | 307273706700 | 160700 | 160200 | 160700 | 160100 | 6585 |
| 488 | 20240607 | 112100 | 306217453100 | 160200 | 160600 | 160600 | 160000 | 19955 |
| 489 | 20240607 | 112000 | 303018616800 | 160600 | 161100 | 161100 | 160500 | 18021 |
| 490 | 20240607 | 111900 | 300120684900 | 161100 | 161300 | 161300 | 161100 | 2108 |
| 491 | 20240607 | 111800 | 299780892800 | 161200 | 161000 | 161400 | 160900 | 9195 |
| 492 | 20240607 | 111700 | 298299983100 | 161000 | 161200 | 161200 | 160900 | 11805 |
| 493 | 20240607 | 111600 | 296399042300 | 161100 | 161500 | 161600 | 161100 | 8682 |
| 494 | 20240607 | 111500 | 294998416900 | 161500 | 162000 | 162000 | 161500 | 4040 |
| 495 | 20240607 | 111400 | 294345351700 | 161900 | 162000 | 162100 | 161900 | 2280 |
| 496 | 20240607 | 111300 | 293976116000 | 162100 | 162000 | 162100 | 162000 | 702 |
| 497 | 20240607 | 111200 | 293862378500 | 162000 | 162000 | 162200 | 161900 | 3345 |
| 498 | 20240607 | 111100 | 293320377100 | 162000 | 161900 | 162000 | 161900 | 2482 |
| 499 | 20240607 | 111000 | 292918459700 | 161900 | 162000 | 162000 | 161900 | 991 |
| 500 | 20240607 | 110900 | 292758003100 | 161900 | 161900 | 162000 | 161900 | 1988 |
| 501 | 20240607 | 110800 | 292436054000 | 161900 | 162100 | 162200 | 161900 | 2634 |
| 502 | 20240607 | 110700 | 292009369200 | 162100 | 162200 | 162300 | 162000 | 1384 |
| 503 | 20240607 | 110600 | 291784893600 | 162300 | 162100 | 162300 | 162000 | 3660 |
| 504 | 20240607 | 110500 | 291191184900 | 162000 | 162000 | 162100 | 161900 | 3223 |
| 505 | 20240607 | 110400 | 290669012900 | 161900 | 161800 | 162000 | 161800 | 1786 |
| 506 | 20240607 | 110300 | 290379800700 | 161900 | 161500 | 161900 | 161500 | 2573 |
| 507 | 20240607 | 110200 | 289963514600 | 161600 | 161400 | 161600 | 161300 | 3805 |
| 508 | 20240607 | 110100 | 289349229900 | 161400 | 161800 | 161800 | 161200 | 12192 |
| 509 | 20240607 | 110000 | 287380120500 | 161800 | 162200 | 162300 | 161800 | 6741 |
| 510 | 20240607 | 105900 | 286287831900 | 162200 | 162300 | 162400 | 162200 | 1560 |
| 511 | 20240607 | 105800 | 286034678400 | 162300 | 162300 | 162400 | 162200 | 2503 |
| 512 | 20240607 | 105700 | 285628484800 | 162200 | 162200 | 162300 | 162200 | 1031 |
| 513 | 20240607 | 105600 | 285461219300 | 162200 | 162100 | 162200 | 162100 | 2991 |
| 514 | 20240607 | 105500 | 284976152000 | 162100 | 162200 | 162300 | 162100 | 2415 |
| 515 | 20240607 | 105400 | 284584498700 | 162300 | 162300 | 162400 | 162200 | 1857 |
| 516 | 20240607 | 105300 | 284283086800 | 162300 | 162300 | 162400 | 162200 | 1673 |
| 517 | 20240607 | 105200 | 284011545500 | 162300 | 162300 | 162400 | 162300 | 1483 |
| 518 | 20240607 | 105100 | 283770814800 | 162300 | 162200 | 162400 | 162100 | 2387 |
| 519 | 20240607 | 105000 | 283383373400 | 162100 | 162300 | 162400 | 162100 | 4530 |
| 520 | 20240607 | 104900 | 282648685900 | 162300 | 162400 | 162500 | 162300 | 3378 |
| 521 | 20240607 | 104800 | 282100187200 | 162400 | 162500 | 162500 | 162400 | 4525 |
| 522 | 20240607 | 104700 | 281364993200 | 162400 | 162300 | 162500 | 162300 | 3014 |
| 523 | 20240607 | 104600 | 280875457000 | 162300 | 162300 | 162400 | 162200 | 5125 |
| 524 | 20240607 | 104500 | 280043536800 | 162200 | 162200 | 162300 | 162100 | 3648 |
| 525 | 20240607 | 104400 | 279451909100 | 162100 | 162100 | 162200 | 162100 | 1074 |
| 526 | 20240607 | 104300 | 279277761400 | 162200 | 162200 | 162200 | 162100 | 1566 |
| 527 | 20240607 | 104200 | 279023837200 | 162200 | 162000 | 162200 | 162000 | 2181 |
| 528 | 20240607 | 104100 | 278670295200 | 162100 | 161800 | 162100 | 161700 | 4490 |
| 529 | 20240607 | 104000 | 277943684400 | 161700 | 161900 | 161900 | 161700 | 4415 |
| 530 | 20240607 | 103900 | 277229409000 | 161900 | 162000 | 162200 | 161700 | 4480 |
| 531 | 20240607 | 103800 | 276504087600 | 162100 | 162300 | 162300 | 162000 | 3169 |
| 532 | 20240607 | 103700 | 275990468400 | 162200 | 162100 | 162300 | 162000 | 3741 |
| 533 | 20240607 | 103600 | 275383787100 | 162100 | 161900 | 162100 | 161900 | 3874 |
| 534 | 20240607 | 103500 | 274756295300 | 161900 | 162000 | 162100 | 161900 | 4093 |
| 535 | 20240607 | 103400 | 274093304300 | 162000 | 162100 | 162200 | 162000 | 3504 |
| 536 | 20240607 | 103300 | 273525478900 | 162200 | 162300 | 162300 | 162100 | 3350 |
| 537 | 20240607 | 103200 | 272982061600 | 162300 | 162300 | 162400 | 162200 | 3132 |
| 538 | 20240607 | 103100 | 272473847700 | 162300 | 162200 | 162400 | 162200 | 2448 |
| 539 | 20240607 | 103000 | 272076592600 | 162300 | 162400 | 162500 | 162200 | 4562 |
| 540 | 20240607 | 102900 | 271335673000 | 162400 | 162300 | 162500 | 162200 | 4113 |
| 541 | 20240607 | 102800 | 270667867200 | 162200 | 162100 | 162300 | 162100 | 2644 |
| 542 | 20240607 | 102700 | 270238992600 | 162100 | 162100 | 162200 | 162000 | 1848 |
| 543 | 20240607 | 102600 | 269939339200 | 162100 | 162100 | 162200 | 162000 | 2803 |
| 544 | 20240607 | 102500 | 269485079700 | 162100 | 161800 | 162200 | 161700 | 3064 |
| 545 | 20240607 | 102400 | 268989005700 | 161700 | 162400 | 162400 | 161700 | 9878 |
| 546 | 20240607 | 102300 | 267387811000 | 162400 | 161900 | 162400 | 161900 | 4406 |
| 547 | 20240607 | 102200 | 266673528200 | 161900 | 161900 | 162000 | 161800 | 3510 |
| 548 | 20240607 | 102100 | 266105365000 | 161800 | 162000 | 162100 | 161800 | 6933 |
| 549 | 20240607 | 102000 | 264982609100 | 161900 | 162500 | 162700 | 161600 | 11649 |
| 550 | 20240607 | 101900 | 263094506500 | 162500 | 162900 | 163000 | 162100 | 14703 |
| 551 | 20240607 | 101800 | 260701393600 | 163000 | 162700 | 163000 | 162700 | 26026 |
| 552 | 20240607 | 101700 | 256461826800 | 162800 | 162600 | 162800 | 162500 | 19810 |
| 553 | 20240607 | 101600 | 253238902000 | 162600 | 161900 | 162700 | 161800 | 36709 |
| 554 | 20240607 | 101500 | 247276626000 | 162000 | 162000 | 162200 | 161900 | 7258 |
| 555 | 20240607 | 101400 | 246100213600 | 161900 | 162100 | 162100 | 161900 | 4436 |
| 556 | 20240607 | 101300 | 245381660700 | 162100 | 162400 | 162400 | 162000 | 9509 |
| 557 | 20240607 | 101200 | 243838530900 | 162400 | 162200 | 162400 | 162000 | 20305 |
| 558 | 20240607 | 101100 | 240544596200 | 162200 | 161800 | 162300 | 161700 | 31166 |
| 559 | 20240607 | 101000 | 235495508300 | 161800 | 161300 | 161900 | 161100 | 14295 |
| 560 | 20240607 | 100900 | 233185473700 | 161200 | 161000 | 161300 | 160800 | 5299 |
| 561 | 20240607 | 100800 | 232332183200 | 160900 | 160800 | 161300 | 160600 | 13904 |
| 562 | 20240607 | 100700 | 230096161600 | 160800 | 161000 | 161100 | 160800 | 10397 |
| 563 | 20240607 | 100600 | 228423427500 | 161000 | 161100 | 161100 | 161000 | 7648 |
| 564 | 20240607 | 100500 | 227191921200 | 161100 | 161300 | 161400 | 161100 | 7051 |
| 565 | 20240607 | 100400 | 226055271700 | 161300 | 161300 | 161400 | 161200 | 3475 |
| 566 | 20240607 | 100300 | 225494754000 | 161300 | 161300 | 161600 | 161300 | 4705 |
| 567 | 20240607 | 100200 | 224735063400 | 161400 | 161300 | 161400 | 161200 | 7421 |
| 568 | 20240607 | 100100 | 223538303800 | 161300 | 161600 | 161700 | 161300 | 7453 |
| 569 | 20240607 | 100000 | 222334482800 | 161600 | 161600 | 161700 | 161500 | 3182 |
| 570 | 20240607 | 095900 | 221820239300 | 161700 | 161400 | 161700 | 161300 | 3186 |
| 571 | 20240607 | 095800 | 221305808300 | 161400 | 161700 | 161800 | 161300 | 6919 |
| 572 | 20240607 | 095700 | 220188427500 | 161700 | 162200 | 162200 | 161500 | 5532 |
| 573 | 20240607 | 095600 | 219293184000 | 162100 | 161900 | 162300 | 161800 | 25740 |
| 574 | 20240607 | 095500 | 215119869900 | 162000 | 161500 | 162000 | 161500 | 10933 |
| 575 | 20240607 | 095400 | 213351184000 | 161500 | 161500 | 161600 | 161500 | 3838 |
| 576 | 20240607 | 095300 | 212731091200 | 161600 | 161300 | 161600 | 161300 | 8159 |
| 577 | 20240607 | 095200 | 211413748100 | 161300 | 160900 | 161400 | 160900 | 8228 |
| 578 | 20240607 | 095100 | 210087936300 | 160900 | 161100 | 161100 | 160900 | 12252 |
| 579 | 20240607 | 095000 | 208116136200 | 161200 | 161400 | 161500 | 161000 | 12752 |
| 580 | 20240607 | 094900 | 206061316700 | 161400 | 161500 | 161700 | 161300 | 8950 |
| 581 | 20240607 | 094800 | 204616262100 | 161500 | 161400 | 161500 | 161300 | 4976 |
| 582 | 20240607 | 094700 | 203813180000 | 161300 | 161600 | 161600 | 161200 | 6368 |
| 583 | 20240607 | 094600 | 202785267500 | 161500 | 161900 | 161900 | 161400 | 6373 |
| 584 | 20240607 | 094500 | 201755077500 | 161900 | 162000 | 162100 | 161700 | 8745 |
| 585 | 20240607 | 094400 | 200339142100 | 162100 | 162200 | 162300 | 161800 | 8374 |
| 586 | 20240607 | 094300 | 198981614900 | 162100 | 161700 | 162400 | 161600 | 25678 |
| 587 | 20240607 | 094200 | 194818831100 | 161600 | 162000 | 162100 | 161600 | 9844 |
| 588 | 20240607 | 094100 | 193224485000 | 162100 | 161100 | 162200 | 161000 | 30263 |
| 589 | 20240607 | 094000 | 188327541800 | 161000 | 161300 | 161400 | 160900 | 7556 |
| 590 | 20240607 | 093900 | 187110269800 | 161400 | 161500 | 161700 | 160900 | 10613 |
| 591 | 20240607 | 093800 | 185399323200 | 161500 | 161300 | 161700 | 161100 | 11842 |
| 592 | 20240607 | 093700 | 183489367400 | 161300 | 161500 | 161600 | 160900 | 7340 |
| 593 | 20240607 | 093600 | 182305751600 | 161500 | 161700 | 161900 | 161500 | 14344 |
| 594 | 20240607 | 093500 | 179986154200 | 161700 | 160800 | 161700 | 160800 | 16723 |
| 595 | 20240607 | 093400 | 177290217900 | 160800 | 161000 | 161000 | 160800 | 8525 |
| 596 | 20240607 | 093300 | 175918596300 | 161000 | 161200 | 161300 | 160500 | 15337 |
| 597 | 20240607 | 093200 | 173450827200 | 161200 | 160800 | 161400 | 160700 | 13928 |
| 598 | 20240607 | 093100 | 171207743600 | 160800 | 161200 | 161200 | 160700 | 23041 |
| 599 | 20240607 | 093000 | 167499382300 | 161000 | 162300 | 162700 | 161000 | 49647 |
| 600 | 20240607 | 092900 | 159444640300 | 162200 | 161900 | 162300 | 161700 | 27311 |
| 601 | 20240607 | 092800 | 155018428000 | 161900 | 160900 | 162300 | 160900 | 73783 |
| 602 | 20240607 | 092700 | 143079542000 | 161000 | 160800 | 161100 | 160700 | 17170 |
| 603 | 20240607 | 092600 | 140316311800 | 160700 | 160500 | 160900 | 160400 | 17979 |
| 604 | 20240607 | 092500 | 137429755400 | 160400 | 159600 | 160500 | 159600 | 10181 |
| 605 | 20240607 | 092400 | 135799302600 | 159700 | 160400 | 161100 | 159600 | 26731 |
| 606 | 20240607 | 092300 | 131512411600 | 160400 | 161200 | 161300 | 160000 | 19897 |
| 607 | 20240607 | 092200 | 128316791400 | 161100 | 160700 | 161200 | 160600 | 26807 |
| 608 | 20240607 | 092100 | 124001407700 | 160700 | 160900 | 161200 | 159200 | 45686 |
| 609 | 20240607 | 092000 | 116692184300 | 160400 | 161700 | 162300 | 160100 | 77958 |
| 610 | 20240607 | 091900 | 104082294500 | 161700 | 160600 | 161900 | 160400 | 76224 |
| 611 | 20240607 | 091800 | 91777479300 | 160600 | 160000 | 161300 | 159300 | 75437 |
| 612 | 20240607 | 091700 | 79660046700 | 160300 | 157200 | 161300 | 156800 | 122504 |
| 613 | 20240607 | 091600 | 60132787100 | 157200 | 157200 | 157400 | 156900 | 7266 |
| 614 | 20240607 | 091500 | 58991191700 | 157200 | 156900 | 157700 | 156900 | 7215 |
| 615 | 20240607 | 091400 | 57855201800 | 156900 | 157500 | 158000 | 156800 | 19544 |
| 616 | 20240607 | 091300 | 54778301200 | 157600 | 157000 | 157800 | 156800 | 18333 |
| 617 | 20240607 | 091200 | 51893518600 | 156900 | 157300 | 157400 | 156500 | 13653 |
| 618 | 20240607 | 091100 | 49749570600 | 157300 | 157900 | 158100 | 157200 | 24346 |
| 619 | 20240607 | 091000 | 45911347500 | 157900 | 156200 | 158000 | 156200 | 30024 |
| 620 | 20240607 | 090900 | 41190067000 | 156200 | 154600 | 156300 | 154500 | 19790 |
| 621 | 20240607 | 090800 | 38116865900 | 154600 | 154200 | 154900 | 154200 | 8501 |
| 622 | 20240607 | 090700 | 36802874800 | 154400 | 154900 | 155400 | 154200 | 21776 |
| 623 | 20240607 | 090600 | 33429660300 | 154900 | 155400 | 155500 | 154500 | 14713 |
| 624 | 20240607 | 090500 | 31149094300 | 155500 | 154000 | 155500 | 153800 | 16088 |
| 625 | 20240607 | 090400 | 28662748400 | 153800 | 155000 | 155100 | 153500 | 30705 |
| 626 | 20240607 | 090300 | 23928659400 | 155100 | 156100 | 156100 | 155000 | 35279 |
| 627 | 20240607 | 090200 | 18440534500 | 156000 | 156400 | 156600 | 155900 | 26382 |
| 628 | 20240607 | 090100 | 14319653600 | 156400 | 155900 | 156600 | 155800 | 18028 |
| 629 | 20240607 | 090000 | 11503670400 | 156000 | 155800 | 156800 | 155800 | 64760 |