34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 183200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 139376 |
| 3 | 20240603 | 183100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 4 | 20240603 | 183000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 5 | 20240603 | 182900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 6 | 20240603 | 182800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 7 | 20240603 | 182700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 8 | 20240603 | 182600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 9 | 20240603 | 182500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 10 | 20240603 | 182400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 11 | 20240603 | 182300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 12 | 20240603 | 182200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 13 | 20240603 | 182100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 14 | 20240603 | 182000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 15 | 20240603 | 181900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 16 | 20240603 | 181800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 17 | 20240603 | 181700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 18 | 20240603 | 181600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 19 | 20240603 | 181500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 20 | 20240603 | 181400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 21 | 20240603 | 181300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 22 | 20240603 | 181200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 23 | 20240603 | 181100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 24 | 20240603 | 181000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 25 | 20240603 | 180900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 26 | 20240603 | 180800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 27 | 20240603 | 180700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 28 | 20240603 | 180600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 29 | 20240603 | 180500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 30 | 20240603 | 180400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 31 | 20240603 | 180300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 32 | 20240603 | 180200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 139376 |
| 33 | 20240603 | 180100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 34 | 20240603 | 180000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 35 | 20240603 | 175900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 36 | 20240603 | 175800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 37 | 20240603 | 175700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 38 | 20240603 | 175600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 39 | 20240603 | 175500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 40 | 20240603 | 175400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 41 | 20240603 | 175300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 42 | 20240603 | 175200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 43 | 20240603 | 175100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 44 | 20240603 | 175000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 45 | 20240603 | 174900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 46 | 20240603 | 174800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 47 | 20240603 | 174700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 48 | 20240603 | 174600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 49 | 20240603 | 174500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 50 | 20240603 | 174400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 51 | 20240603 | 174300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 52 | 20240603 | 174200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 53 | 20240603 | 174100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 54 | 20240603 | 174000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 55 | 20240603 | 173900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 56 | 20240603 | 173800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 57 | 20240603 | 173700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 58 | 20240603 | 173600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 59 | 20240603 | 173500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 60 | 20240603 | 173400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 61 | 20240603 | 173300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 62 | 20240603 | 173200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 139376 |
| 63 | 20240603 | 173100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 64 | 20240603 | 173000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 65 | 20240603 | 172900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 66 | 20240603 | 172800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 67 | 20240603 | 172700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 68 | 20240603 | 172600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 69 | 20240603 | 172500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 70 | 20240603 | 172400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 71 | 20240603 | 172300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 72 | 20240603 | 172200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 73 | 20240603 | 172100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 74 | 20240603 | 172000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 75 | 20240603 | 171900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 76 | 20240603 | 171800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 77 | 20240603 | 171700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 78 | 20240603 | 171600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 79 | 20240603 | 171500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 80 | 20240603 | 171400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 81 | 20240603 | 171300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 82 | 20240603 | 171200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 83 | 20240603 | 171100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 84 | 20240603 | 171000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 85 | 20240603 | 170900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 86 | 20240603 | 170800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 87 | 20240603 | 170700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 88 | 20240603 | 170600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 89 | 20240603 | 170500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 90 | 20240603 | 170400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 91 | 20240603 | 170300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 92 | 20240603 | 170200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 139376 |
| 93 | 20240603 | 170100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 94 | 20240603 | 170000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 95 | 20240603 | 165900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 96 | 20240603 | 165800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 97 | 20240603 | 165700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 98 | 20240603 | 165600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 99 | 20240603 | 165500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 100 | 20240603 | 165400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 101 | 20240603 | 165300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 102 | 20240603 | 165200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 103 | 20240603 | 165100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 104 | 20240603 | 165000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 105 | 20240603 | 164900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 106 | 20240603 | 164800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 107 | 20240603 | 164700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 108 | 20240603 | 164600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 109 | 20240603 | 164500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 110 | 20240603 | 164400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 111 | 20240603 | 164300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 112 | 20240603 | 164200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 113 | 20240603 | 164100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 114 | 20240603 | 164000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 115 | 20240603 | 163900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 116 | 20240603 | 163800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 117 | 20240603 | 163700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 118 | 20240603 | 163600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 119 | 20240603 | 163500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 120 | 20240603 | 163400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 121 | 20240603 | 163300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 122 | 20240603 | 163200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 139376 |
| 123 | 20240603 | 163100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 124 | 20240603 | 163000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 125 | 20240603 | 162900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 126 | 20240603 | 162800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 127 | 20240603 | 162700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 128 | 20240603 | 162600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 129 | 20240603 | 162500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 130 | 20240603 | 162400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 131 | 20240603 | 162300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 132 | 20240603 | 162200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 133 | 20240603 | 162100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 134 | 20240603 | 162000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 135 | 20240603 | 161900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 136 | 20240603 | 161800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 137 | 20240603 | 161700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 138 | 20240603 | 161600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 139 | 20240603 | 161500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 140 | 20240603 | 161400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 141 | 20240603 | 161300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 142 | 20240603 | 161200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 143 | 20240603 | 161100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 144 | 20240603 | 161000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 145 | 20240603 | 160900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 146 | 20240603 | 160800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 147 | 20240603 | 160700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 148 | 20240603 | 160600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 149 | 20240603 | 160500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 150 | 20240603 | 160400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 151 | 20240603 | 160300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 152 | 20240603 | 160200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 139376 |
| 153 | 20240603 | 160100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 154 | 20240603 | 160000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 155 | 20240603 | 155900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 156 | 20240603 | 155800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 157 | 20240603 | 155700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 158 | 20240603 | 155600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 159 | 20240603 | 155500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 160 | 20240603 | 155400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 161 | 20240603 | 155300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 162 | 20240603 | 155200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 163 | 20240603 | 155100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 164 | 20240603 | 155000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 165 | 20240603 | 154900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 166 | 20240603 | 154800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 167 | 20240603 | 154700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 168 | 20240603 | 154600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 169 | 20240603 | 154500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 170 | 20240603 | 154400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 171 | 20240603 | 154300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 172 | 20240603 | 154200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 173 | 20240603 | 154100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 174 | 20240603 | 154000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 175 | 20240603 | 153900 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 176 | 20240603 | 153800 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 177 | 20240603 | 153700 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 178 | 20240603 | 153600 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 179 | 20240603 | 153500 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 180 | 20240603 | 153400 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 181 | 20240603 | 153300 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 182 | 20240603 | 153200 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 139376 |
| 183 | 20240603 | 153100 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 0 |
| 184 | 20240603 | 153000 | 565490867400 | 194200 | 194200 | 194200 | 194200 | 139376 |
| 185 | 20240603 | 152900 | 538424048200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 186 | 20240603 | 152800 | 538424048200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 187 | 20240603 | 152700 | 538424048200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 188 | 20240603 | 152600 | 538424048200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 189 | 20240603 | 152500 | 538424048200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 190 | 20240603 | 152400 | 538424048200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 191 | 20240603 | 152300 | 538424048200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 192 | 20240603 | 152200 | 538424048200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 193 | 20240603 | 152100 | 538424048200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 194 | 20240603 | 152000 | 538424048200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 195 | 20240603 | 151900 | 538424048200 | 194400 | 194100 | 194400 | 194100 | 12643 |
| 196 | 20240603 | 151800 | 535968365700 | 194200 | 194000 | 194300 | 193900 | 14239 |
| 197 | 20240603 | 151700 | 533204320500 | 194000 | 193900 | 194000 | 193800 | 6578 |
| 198 | 20240603 | 151600 | 531928643000 | 193900 | 193800 | 194000 | 193800 | 7231 |
| 199 | 20240603 | 151500 | 530526647700 | 194000 | 193900 | 194000 | 193800 | 4155 |
| 200 | 20240603 | 151400 | 529721033500 | 193800 | 193800 | 193900 | 193800 | 3135 |
| 201 | 20240603 | 151300 | 529113237500 | 193900 | 193800 | 193900 | 193800 | 4132 |
| 202 | 20240603 | 151200 | 528312130100 | 193900 | 193800 | 193900 | 193700 | 4844 |
| 203 | 20240603 | 151100 | 527373464400 | 193800 | 193700 | 193800 | 193700 | 2694 |
| 204 | 20240603 | 151000 | 526851554200 | 193800 | 193800 | 193900 | 193700 | 3440 |
| 205 | 20240603 | 150900 | 526185036500 | 193900 | 193900 | 193900 | 193700 | 10085 |
| 206 | 20240603 | 150800 | 524230357100 | 193900 | 193700 | 193900 | 193600 | 5002 |
| 207 | 20240603 | 150700 | 523261214200 | 193600 | 193600 | 193600 | 193500 | 4792 |
| 208 | 20240603 | 150600 | 522333656800 | 193500 | 193700 | 193700 | 193500 | 3030 |
| 209 | 20240603 | 150500 | 521747069300 | 193700 | 193600 | 193700 | 193500 | 4032 |
| 210 | 20240603 | 150400 | 520966415300 | 193700 | 193400 | 193700 | 193400 | 6157 |
| 211 | 20240603 | 150300 | 519774531600 | 193500 | 193600 | 193600 | 193300 | 10610 |
| 212 | 20240603 | 150200 | 517722156400 | 193500 | 193700 | 193700 | 193500 | 4464 |
| 213 | 20240603 | 150100 | 516858139800 | 193600 | 193800 | 193800 | 193600 | 5574 |
| 214 | 20240603 | 150000 | 515778322200 | 193900 | 194000 | 194000 | 193800 | 6478 |
| 215 | 20240603 | 145900 | 514522210500 | 194000 | 194000 | 194100 | 193900 | 7063 |
| 216 | 20240603 | 145800 | 513151944900 | 194000 | 193900 | 194100 | 193900 | 8256 |
| 217 | 20240603 | 145700 | 511550101300 | 194000 | 193900 | 194000 | 193900 | 3597 |
| 218 | 20240603 | 145600 | 510852331200 | 193900 | 193800 | 194000 | 193700 | 5835 |
| 219 | 20240603 | 145500 | 509720820100 | 193800 | 193700 | 193800 | 193600 | 5753 |
| 220 | 20240603 | 145400 | 508606342300 | 193700 | 193700 | 193700 | 193600 | 2274 |
| 221 | 20240603 | 145300 | 508166025200 | 193700 | 193600 | 193700 | 193500 | 6415 |
| 222 | 20240603 | 145200 | 506924052600 | 193700 | 193600 | 193700 | 193500 | 5569 |
| 223 | 20240603 | 145100 | 505845905600 | 193600 | 193800 | 193800 | 193600 | 5887 |
| 224 | 20240603 | 145000 | 504705642300 | 193700 | 193600 | 193800 | 193600 | 7233 |
| 225 | 20240603 | 144900 | 503304605200 | 193700 | 193600 | 193700 | 193500 | 3288 |
| 226 | 20240603 | 144800 | 502668163700 | 193600 | 193700 | 193700 | 193400 | 5983 |
| 227 | 20240603 | 144700 | 501510129600 | 193600 | 193500 | 193700 | 193500 | 2015 |
| 228 | 20240603 | 144600 | 501119998500 | 193600 | 193700 | 193700 | 193500 | 5808 |
| 229 | 20240603 | 144500 | 499995810000 | 193700 | 193800 | 193800 | 193600 | 5378 |
| 230 | 20240603 | 144400 | 498954042200 | 193800 | 193800 | 193800 | 193600 | 6117 |
| 231 | 20240603 | 144300 | 497769268000 | 193800 | 193700 | 193800 | 193700 | 2007 |
| 232 | 20240603 | 144200 | 497380407500 | 193800 | 193700 | 193900 | 193700 | 6846 |
| 233 | 20240603 | 144100 | 496053607900 | 193700 | 193800 | 193900 | 193700 | 4396 |
| 234 | 20240603 | 144000 | 495201613000 | 193800 | 193800 | 193900 | 193700 | 3647 |
| 235 | 20240603 | 143900 | 494494866400 | 193800 | 193900 | 193900 | 193700 | 2871 |
| 236 | 20240603 | 143800 | 493938432600 | 193900 | 193800 | 194000 | 193800 | 7059 |
| 237 | 20240603 | 143700 | 492569682900 | 193900 | 194000 | 194100 | 193800 | 9244 |
| 238 | 20240603 | 143600 | 490776581300 | 194100 | 194000 | 194100 | 193900 | 8390 |
| 239 | 20240603 | 143500 | 489148922700 | 194000 | 193900 | 194000 | 193800 | 4566 |
| 240 | 20240603 | 143400 | 488263549600 | 193900 | 193900 | 194000 | 193800 | 4784 |
| 241 | 20240603 | 143300 | 487335970800 | 193900 | 193800 | 193900 | 193700 | 2613 |
| 242 | 20240603 | 143200 | 486829545500 | 193800 | 193600 | 193800 | 193600 | 2433 |
| 243 | 20240603 | 143100 | 486358300000 | 193700 | 193600 | 193700 | 193500 | 4090 |
| 244 | 20240603 | 143000 | 485566504500 | 193600 | 193600 | 193600 | 193500 | 785 |
| 245 | 20240603 | 142900 | 485414576200 | 193500 | 193400 | 193600 | 193400 | 2096 |
| 246 | 20240603 | 142800 | 485008983600 | 193500 | 193600 | 193600 | 193400 | 3983 |
| 247 | 20240603 | 142700 | 484238256400 | 193500 | 193600 | 193700 | 193500 | 1751 |
| 248 | 20240603 | 142600 | 483899352100 | 193600 | 193500 | 193600 | 193500 | 4266 |
| 249 | 20240603 | 142500 | 483073581400 | 193600 | 193400 | 193600 | 193400 | 4412 |
| 250 | 20240603 | 142400 | 482219850500 | 193400 | 193300 | 193500 | 193200 | 2360 |
| 251 | 20240603 | 142300 | 481763556000 | 193200 | 193200 | 193300 | 193200 | 2606 |
| 252 | 20240603 | 142200 | 481259920900 | 193300 | 193200 | 193300 | 193200 | 688 |
| 253 | 20240603 | 142100 | 481126964800 | 193200 | 193200 | 193300 | 193100 | 2656 |
| 254 | 20240603 | 142000 | 480613634900 | 193200 | 193000 | 193300 | 193000 | 9731 |
| 255 | 20240603 | 141900 | 478734146500 | 193000 | 193100 | 193100 | 193000 | 1284 |
| 256 | 20240603 | 141800 | 478486313500 | 193000 | 193100 | 193100 | 193000 | 922 |
| 257 | 20240603 | 141700 | 478308328300 | 193000 | 192800 | 193200 | 192800 | 2880 |
| 258 | 20240603 | 141600 | 477752414200 | 192800 | 192900 | 193000 | 192800 | 2065 |
| 259 | 20240603 | 141500 | 477354086800 | 192900 | 192900 | 193000 | 192800 | 5249 |
| 260 | 20240603 | 141400 | 476341836900 | 192900 | 193100 | 193200 | 192900 | 2285 |
| 261 | 20240603 | 141300 | 475900816400 | 193200 | 193200 | 193200 | 193100 | 1524 |
| 262 | 20240603 | 141200 | 475606502500 | 193200 | 193300 | 193300 | 193100 | 1930 |
| 263 | 20240603 | 141100 | 475233596400 | 193300 | 193300 | 193400 | 193300 | 12470 |
| 264 | 20240603 | 141000 | 472823034300 | 193300 | 192800 | 193500 | 192800 | 10941 |
| 265 | 20240603 | 140900 | 470709666900 | 192800 | 192900 | 193000 | 192800 | 2199 |
| 266 | 20240603 | 140800 | 470285462900 | 192900 | 192900 | 193000 | 192900 | 1665 |
| 267 | 20240603 | 140700 | 469964272400 | 193000 | 192800 | 193000 | 192700 | 3912 |
| 268 | 20240603 | 140600 | 469210019100 | 192800 | 192700 | 192800 | 192700 | 2129 |
| 269 | 20240603 | 140500 | 468799733500 | 192800 | 192700 | 192800 | 192700 | 1713 |
| 270 | 20240603 | 140400 | 468469587400 | 192800 | 193000 | 193000 | 192800 | 8197 |
| 271 | 20240603 | 140300 | 466888181200 | 193000 | 193100 | 193100 | 193000 | 1703 |
| 272 | 20240603 | 140200 | 466559470900 | 193100 | 193100 | 193100 | 193000 | 4851 |
| 273 | 20240603 | 140100 | 465623164500 | 193100 | 193300 | 193400 | 193000 | 6224 |
| 274 | 20240603 | 140000 | 464420572500 | 193300 | 193300 | 193400 | 193300 | 1183 |
| 275 | 20240603 | 135900 | 464191821400 | 193300 | 193300 | 193400 | 193300 | 1372 |
| 276 | 20240603 | 135800 | 463926586000 | 193300 | 193500 | 193500 | 193300 | 3483 |
| 277 | 20240603 | 135700 | 463253057900 | 193500 | 193400 | 193500 | 193300 | 2136 |
| 278 | 20240603 | 135600 | 462839944800 | 193400 | 193500 | 193500 | 193300 | 2696 |
| 279 | 20240603 | 135500 | 462318509100 | 193400 | 193600 | 193600 | 193400 | 3221 |
| 280 | 20240603 | 135400 | 461695295900 | 193500 | 193400 | 193600 | 193400 | 3869 |
| 281 | 20240603 | 135300 | 460946677000 | 193400 | 193400 | 193500 | 193400 | 352 |
| 282 | 20240603 | 135200 | 460878588900 | 193400 | 193400 | 193500 | 193300 | 1012 |
| 283 | 20240603 | 135100 | 460682843200 | 193300 | 193500 | 193500 | 193300 | 1354 |
| 284 | 20240603 | 135000 | 460421027700 | 193400 | 193400 | 193600 | 193400 | 3209 |
| 285 | 20240603 | 134900 | 459800178400 | 193400 | 193200 | 193700 | 193200 | 7197 |
| 286 | 20240603 | 134800 | 458407731700 | 193300 | 193200 | 193300 | 193200 | 889 |
| 287 | 20240603 | 134700 | 458235942000 | 193200 | 193300 | 193300 | 193200 | 876 |
| 288 | 20240603 | 134600 | 458066679800 | 193200 | 193200 | 193300 | 193100 | 3155 |
| 289 | 20240603 | 134500 | 457457135000 | 193300 | 193100 | 193300 | 193100 | 3745 |
| 290 | 20240603 | 134400 | 456733638800 | 193100 | 193200 | 193200 | 193000 | 4117 |
| 291 | 20240603 | 134300 | 455938639400 | 193200 | 193100 | 193200 | 193000 | 2897 |
| 292 | 20240603 | 134200 | 455379248300 | 193000 | 193100 | 193200 | 193000 | 8555 |
| 293 | 20240603 | 134100 | 453727581100 | 193100 | 193200 | 193200 | 193100 | 3115 |
| 294 | 20240603 | 134000 | 453125854200 | 193200 | 193400 | 193500 | 193200 | 4153 |
| 295 | 20240603 | 133900 | 452322960300 | 193500 | 193500 | 193600 | 193400 | 6000 |
| 296 | 20240603 | 133800 | 451161917500 | 193500 | 193400 | 193500 | 193400 | 2338 |
| 297 | 20240603 | 133700 | 450709558700 | 193500 | 193300 | 193500 | 193300 | 2625 |
| 298 | 20240603 | 133600 | 450201917200 | 193300 | 193300 | 193400 | 193300 | 1572 |
| 299 | 20240603 | 133500 | 449898014700 | 193300 | 193300 | 193400 | 193300 | 2489 |
| 300 | 20240603 | 133400 | 449416802300 | 193300 | 193400 | 193400 | 193300 | 1819 |
| 301 | 20240603 | 133300 | 449065049100 | 193300 | 193400 | 193400 | 193300 | 891 |
| 302 | 20240603 | 133200 | 448892789000 | 193400 | 193400 | 193500 | 193300 | 2829 |
| 303 | 20240603 | 133100 | 448345647200 | 193400 | 193300 | 193500 | 193300 | 1758 |
| 304 | 20240603 | 133000 | 448005695100 | 193300 | 193300 | 193400 | 193300 | 940 |
| 305 | 20240603 | 132900 | 447823945500 | 193300 | 193400 | 193400 | 193300 | 3091 |
| 306 | 20240603 | 132800 | 447226392700 | 193400 | 193400 | 193400 | 193300 | 759 |
| 307 | 20240603 | 132700 | 447079651400 | 193400 | 193300 | 193400 | 193200 | 3459 |
| 308 | 20240603 | 132600 | 446411017000 | 193200 | 193200 | 193300 | 193200 | 2144 |
| 309 | 20240603 | 132500 | 445996768100 | 193300 | 193100 | 193400 | 193100 | 2440 |
| 310 | 20240603 | 132400 | 445525186700 | 193100 | 193300 | 193300 | 193100 | 3854 |
| 311 | 20240603 | 132300 | 444780694300 | 193300 | 193700 | 193800 | 193300 | 9961 |
| 312 | 20240603 | 132200 | 442852983100 | 193700 | 193800 | 193800 | 193700 | 1428 |
| 313 | 20240603 | 132100 | 442576292300 | 193800 | 193700 | 193800 | 193700 | 903 |
| 314 | 20240603 | 132000 | 442401343100 | 193700 | 193800 | 193800 | 193700 | 419 |
| 315 | 20240603 | 131900 | 442320167600 | 193800 | 194000 | 194000 | 193700 | 5487 |
| 316 | 20240603 | 131800 | 441256661700 | 193900 | 194200 | 194200 | 193900 | 3429 |
| 317 | 20240603 | 131700 | 440591302500 | 194100 | 193900 | 194200 | 193800 | 4206 |
| 318 | 20240603 | 131600 | 439775493300 | 194000 | 193900 | 194000 | 193800 | 3576 |
| 319 | 20240603 | 131500 | 439082110600 | 193800 | 193900 | 194000 | 193800 | 2856 |
| 320 | 20240603 | 131400 | 438528457900 | 193900 | 193800 | 194300 | 193700 | 4860 |
| 321 | 20240603 | 131300 | 437586151700 | 193800 | 194100 | 194200 | 193800 | 7039 |
| 322 | 20240603 | 131200 | 436220980700 | 194100 | 194000 | 194300 | 194000 | 4314 |
| 323 | 20240603 | 131100 | 435383254600 | 194000 | 194100 | 194200 | 194000 | 2067 |
| 324 | 20240603 | 131000 | 434982069900 | 194100 | 194300 | 194400 | 194100 | 5074 |
| 325 | 20240603 | 130900 | 433996372100 | 194300 | 194500 | 194600 | 194300 | 7248 |
| 326 | 20240603 | 130800 | 432586959700 | 194500 | 194400 | 194500 | 194400 | 3989 |
| 327 | 20240603 | 130700 | 431811211600 | 194500 | 194400 | 194500 | 194400 | 2854 |
| 328 | 20240603 | 130600 | 431256214100 | 194400 | 194200 | 194500 | 194200 | 8230 |
| 329 | 20240603 | 130500 | 429656480400 | 194200 | 194200 | 194300 | 194200 | 1834 |
| 330 | 20240603 | 130400 | 429300247800 | 194300 | 194200 | 194300 | 194200 | 1626 |
| 331 | 20240603 | 130300 | 428984377800 | 194200 | 194200 | 194300 | 194100 | 4629 |
| 332 | 20240603 | 130200 | 428085268900 | 194200 | 193900 | 194200 | 193900 | 7269 |
| 333 | 20240603 | 130100 | 426674497700 | 194000 | 193800 | 194000 | 193800 | 2174 |
| 334 | 20240603 | 130000 | 426252912800 | 193800 | 193800 | 193900 | 193700 | 3250 |
| 335 | 20240603 | 125900 | 425623043600 | 193700 | 193600 | 193900 | 193600 | 6029 |
| 336 | 20240603 | 125800 | 424454684000 | 193600 | 193600 | 193700 | 193500 | 2071 |
| 337 | 20240603 | 125700 | 424053718100 | 193500 | 193500 | 193600 | 193400 | 5153 |
| 338 | 20240603 | 125600 | 423056758100 | 193400 | 193500 | 193500 | 193400 | 1416 |
| 339 | 20240603 | 125500 | 422782823200 | 193400 | 193500 | 193500 | 193400 | 892 |
| 340 | 20240603 | 125400 | 422610289500 | 193500 | 193400 | 193500 | 193400 | 2066 |
| 341 | 20240603 | 125300 | 422210715000 | 193400 | 193400 | 193500 | 193400 | 899 |
| 342 | 20240603 | 125200 | 422036841700 | 193400 | 193400 | 193500 | 193400 | 2567 |
| 343 | 20240603 | 125100 | 421540365700 | 193400 | 193500 | 193500 | 193400 | 1931 |
| 344 | 20240603 | 125000 | 421166855600 | 193400 | 193600 | 193700 | 193400 | 3124 |
| 345 | 20240603 | 124900 | 420562351100 | 193600 | 193800 | 193800 | 193600 | 2480 |
| 346 | 20240603 | 124800 | 420082015400 | 193700 | 193900 | 193900 | 193700 | 4455 |
| 347 | 20240603 | 124700 | 419218662000 | 193800 | 193900 | 193900 | 193800 | 3284 |
| 348 | 20240603 | 124600 | 418581999100 | 193900 | 193400 | 194000 | 193400 | 4547 |
| 349 | 20240603 | 124500 | 417701372600 | 193400 | 193400 | 193500 | 193400 | 894 |
| 350 | 20240603 | 124400 | 417528446400 | 193500 | 193500 | 193500 | 193400 | 674 |
| 351 | 20240603 | 124300 | 417398065700 | 193400 | 193300 | 193500 | 193100 | 6226 |
| 352 | 20240603 | 124200 | 416194699400 | 193300 | 193400 | 193500 | 193300 | 4999 |
| 353 | 20240603 | 124100 | 415228120400 | 193400 | 193400 | 193500 | 193400 | 1677 |
| 354 | 20240603 | 124000 | 414903716300 | 193400 | 193400 | 193500 | 193300 | 3331 |
| 355 | 20240603 | 123900 | 414259458300 | 193400 | 193600 | 193700 | 193400 | 7990 |
| 356 | 20240603 | 123800 | 412713505400 | 193600 | 193900 | 194000 | 193600 | 8912 |
| 357 | 20240603 | 123700 | 410986244300 | 193900 | 193900 | 194000 | 193800 | 3763 |
| 358 | 20240603 | 123600 | 410256447000 | 193800 | 193900 | 193900 | 193800 | 1056 |
| 359 | 20240603 | 123500 | 410051751100 | 193900 | 193900 | 193900 | 193800 | 1725 |
| 360 | 20240603 | 123400 | 409717328800 | 193800 | 193800 | 193900 | 193800 | 660 |
| 361 | 20240603 | 123300 | 409589401000 | 193900 | 193700 | 194000 | 193700 | 3025 |
| 362 | 20240603 | 123200 | 409002946000 | 193700 | 193700 | 193900 | 193600 | 4045 |
| 363 | 20240603 | 123100 | 408219372600 | 193700 | 193700 | 194000 | 193600 | 6153 |
| 364 | 20240603 | 123000 | 407027073400 | 193700 | 193700 | 193800 | 193600 | 1377 |
| 365 | 20240603 | 122900 | 406760357300 | 193700 | 193700 | 193800 | 193600 | 4047 |
| 366 | 20240603 | 122800 | 405976438500 | 193700 | 194000 | 194100 | 193700 | 7709 |
| 367 | 20240603 | 122700 | 404481720500 | 194100 | 194000 | 194100 | 194000 | 1536 |
| 368 | 20240603 | 122600 | 404183714500 | 194000 | 194300 | 194300 | 194000 | 5252 |
| 369 | 20240603 | 122500 | 403164028000 | 194300 | 194500 | 194500 | 194200 | 12426 |
| 370 | 20240603 | 122400 | 400748007800 | 194400 | 194200 | 194500 | 194200 | 6578 |
| 371 | 20240603 | 122300 | 399469692000 | 194300 | 194100 | 194400 | 194100 | 6412 |
| 372 | 20240603 | 122200 | 398224168600 | 194200 | 194400 | 194400 | 194000 | 9261 |
| 373 | 20240603 | 122100 | 396425668500 | 194300 | 194000 | 194600 | 193900 | 29008 |
| 374 | 20240603 | 122000 | 390789047600 | 193900 | 193600 | 194000 | 193500 | 19678 |
| 375 | 20240603 | 121900 | 386975381800 | 193600 | 193300 | 193600 | 193300 | 11221 |
| 376 | 20240603 | 121800 | 384805026300 | 193300 | 193400 | 193400 | 193300 | 1044 |
| 377 | 20240603 | 121700 | 384603183300 | 193300 | 193300 | 193400 | 193300 | 792 |
| 378 | 20240603 | 121600 | 384450058500 | 193300 | 193300 | 193400 | 193200 | 2629 |
| 379 | 20240603 | 121500 | 383941930300 | 193300 | 193300 | 193300 | 193200 | 3351 |
| 380 | 20240603 | 121400 | 383294350400 | 193300 | 193300 | 193300 | 193100 | 4817 |
| 381 | 20240603 | 121300 | 382363571900 | 193300 | 193300 | 193400 | 193200 | 6057 |
| 382 | 20240603 | 121200 | 381192762400 | 193300 | 193400 | 193400 | 193300 | 3654 |
| 383 | 20240603 | 121100 | 380486439900 | 193300 | 193300 | 193400 | 193300 | 1454 |
| 384 | 20240603 | 121000 | 380205339700 | 193400 | 193500 | 193500 | 193300 | 4327 |
| 385 | 20240603 | 120900 | 379368607300 | 193400 | 193500 | 193500 | 193400 | 1754 |
| 386 | 20240603 | 120800 | 379029336700 | 193500 | 193200 | 193600 | 193200 | 7591 |
| 387 | 20240603 | 120700 | 377560877400 | 193300 | 193500 | 193600 | 193200 | 16775 |
| 388 | 20240603 | 120600 | 374315930500 | 193500 | 193400 | 193500 | 193300 | 5456 |
| 389 | 20240603 | 120500 | 373260607800 | 193400 | 193200 | 193400 | 193200 | 9567 |
| 390 | 20240603 | 120400 | 371411359700 | 193300 | 193000 | 193300 | 193000 | 21899 |
| 391 | 20240603 | 120300 | 367182360900 | 193000 | 192800 | 193000 | 192800 | 9569 |
| 392 | 20240603 | 120200 | 365336306500 | 192800 | 192700 | 192800 | 192600 | 4867 |
| 393 | 20240603 | 120100 | 364398251100 | 192600 | 192700 | 192800 | 192500 | 3144 |
| 394 | 20240603 | 120000 | 363792503500 | 192700 | 192600 | 192800 | 192400 | 5825 |
| 395 | 20240603 | 115900 | 362670638900 | 192500 | 192500 | 192600 | 192500 | 2968 |
| 396 | 20240603 | 115800 | 362099175800 | 192600 | 192500 | 192600 | 192400 | 799 |
| 397 | 20240603 | 115700 | 361945372400 | 192500 | 192400 | 192500 | 192300 | 3905 |
| 398 | 20240603 | 115600 | 361193957700 | 192400 | 192300 | 192600 | 192300 | 3358 |
| 399 | 20240603 | 115500 | 360547637300 | 192400 | 192400 | 192600 | 192300 | 11476 |
| 400 | 20240603 | 115400 | 358338843000 | 192400 | 192100 | 192500 | 192100 | 6388 |
| 401 | 20240603 | 115300 | 357110451100 | 192100 | 192100 | 192200 | 192000 | 6719 |
| 402 | 20240603 | 115200 | 355819366000 | 192200 | 191700 | 192200 | 191700 | 24550 |
| 403 | 20240603 | 115100 | 351106461300 | 191700 | 191700 | 191800 | 191700 | 2017 |
| 404 | 20240603 | 115000 | 350719646000 | 191700 | 191800 | 191800 | 191500 | 5432 |
| 405 | 20240603 | 114900 | 349678158800 | 191800 | 191900 | 191900 | 191800 | 1519 |
| 406 | 20240603 | 114800 | 349386790900 | 191900 | 191800 | 191900 | 191800 | 888 |
| 407 | 20240603 | 114700 | 349216439200 | 191800 | 191600 | 191900 | 191500 | 2168 |
| 408 | 20240603 | 114600 | 348800828500 | 191500 | 191400 | 191600 | 191400 | 7640 |
| 409 | 20240603 | 114500 | 347337679800 | 191500 | 191000 | 191500 | 191000 | 4562 |
| 410 | 20240603 | 114400 | 346465660900 | 191000 | 191000 | 191100 | 190900 | 4692 |
| 411 | 20240603 | 114300 | 345569497400 | 191000 | 191000 | 191100 | 191000 | 2563 |
| 412 | 20240603 | 114200 | 345079861600 | 191000 | 191100 | 191100 | 191000 | 1962 |
| 413 | 20240603 | 114100 | 344705071400 | 191000 | 191100 | 191200 | 191000 | 1693 |
| 414 | 20240603 | 114000 | 344381603400 | 191200 | 191300 | 191300 | 191100 | 3532 |
| 415 | 20240603 | 113900 | 343706309600 | 191200 | 191200 | 191300 | 191200 | 1769 |
| 416 | 20240603 | 113800 | 343368004600 | 191300 | 191200 | 191300 | 191200 | 2326 |
| 417 | 20240603 | 113700 | 342923250100 | 191200 | 191200 | 191300 | 191200 | 2192 |
| 418 | 20240603 | 113600 | 342504111800 | 191200 | 191200 | 191300 | 191200 | 1851 |
| 419 | 20240603 | 113500 | 342150157200 | 191200 | 191000 | 191300 | 191000 | 7238 |
| 420 | 20240603 | 113400 | 340767192300 | 191100 | 191100 | 191200 | 191000 | 1804 |
| 421 | 20240603 | 113300 | 340422472300 | 191100 | 191200 | 191200 | 191000 | 4094 |
| 422 | 20240603 | 113200 | 339639992800 | 191100 | 191200 | 191300 | 191100 | 1858 |
| 423 | 20240603 | 113100 | 339284731300 | 191200 | 191300 | 191400 | 191200 | 1752 |
| 424 | 20240603 | 113000 | 338949615100 | 191300 | 191500 | 191600 | 191300 | 3035 |
| 425 | 20240603 | 112900 | 338368506500 | 191500 | 191200 | 191700 | 191100 | 10673 |
| 426 | 20240603 | 112800 | 336325235300 | 191200 | 191200 | 191200 | 191100 | 5344 |
| 427 | 20240603 | 112700 | 335303558200 | 191100 | 191100 | 191200 | 191100 | 2854 |
| 428 | 20240603 | 112600 | 334758105900 | 191200 | 191100 | 191200 | 191100 | 2056 |
| 429 | 20240603 | 112500 | 334365165200 | 191200 | 191200 | 191200 | 191100 | 1486 |
| 430 | 20240603 | 112400 | 334081134300 | 191200 | 190900 | 191300 | 190900 | 6899 |
| 431 | 20240603 | 112300 | 332762779000 | 190900 | 191000 | 191100 | 190900 | 5866 |
| 432 | 20240603 | 112200 | 331642298800 | 191000 | 191200 | 191200 | 191000 | 2858 |
| 433 | 20240603 | 112100 | 331096192800 | 191200 | 191100 | 191300 | 191100 | 1817 |
| 434 | 20240603 | 112000 | 330748804700 | 191200 | 191200 | 191300 | 191100 | 7575 |
| 435 | 20240603 | 111900 | 329300512600 | 191200 | 191100 | 191300 | 191000 | 3576 |
| 436 | 20240603 | 111800 | 328616864100 | 191100 | 191100 | 191200 | 191000 | 3431 |
| 437 | 20240603 | 111700 | 327961091300 | 191100 | 191300 | 191400 | 191100 | 3073 |
| 438 | 20240603 | 111600 | 327373365000 | 191300 | 191300 | 191500 | 191300 | 3752 |
| 439 | 20240603 | 111500 | 326655249800 | 191400 | 191400 | 191500 | 191300 | 2796 |
| 440 | 20240603 | 111400 | 326120096600 | 191500 | 191400 | 191500 | 191400 | 2709 |
| 441 | 20240603 | 111300 | 325601425000 | 191500 | 191700 | 191700 | 191400 | 4557 |
| 442 | 20240603 | 111200 | 324728483200 | 191700 | 191300 | 191900 | 191300 | 6037 |
| 443 | 20240603 | 111100 | 323572388400 | 191300 | 191000 | 191300 | 191000 | 6887 |
| 444 | 20240603 | 111000 | 322256000900 | 191100 | 191100 | 191100 | 191000 | 2256 |
| 445 | 20240603 | 110900 | 321825058900 | 191100 | 191000 | 191100 | 191000 | 2674 |
| 446 | 20240603 | 110800 | 321314286600 | 191100 | 191000 | 191100 | 191000 | 2337 |
| 447 | 20240603 | 110700 | 320867876700 | 191000 | 191000 | 191100 | 191000 | 2094 |
| 448 | 20240603 | 110600 | 320467880800 | 191100 | 191100 | 191200 | 191000 | 4345 |
| 449 | 20240603 | 110500 | 319637660900 | 191100 | 191200 | 191300 | 191100 | 6053 |
| 450 | 20240603 | 110400 | 318480446200 | 191200 | 191100 | 191300 | 191000 | 5014 |
| 451 | 20240603 | 110300 | 317521943100 | 191100 | 191200 | 191300 | 191000 | 5917 |
| 452 | 20240603 | 110200 | 316391169600 | 191300 | 191300 | 191400 | 191100 | 4890 |
| 453 | 20240603 | 110100 | 315456073500 | 191200 | 191400 | 191400 | 191100 | 6557 |
| 454 | 20240603 | 110000 | 314201929500 | 191400 | 191200 | 192500 | 191100 | 16745 |
| 455 | 20240603 | 105900 | 310992529800 | 191200 | 191400 | 191400 | 191100 | 5021 |
| 456 | 20240603 | 105800 | 310032212000 | 191400 | 191400 | 191500 | 191300 | 2536 |
| 457 | 20240603 | 105700 | 309546873500 | 191400 | 191600 | 191700 | 191200 | 7921 |
| 458 | 20240603 | 105600 | 308030540100 | 191600 | 191900 | 191900 | 191600 | 5179 |
| 459 | 20240603 | 105500 | 307037307900 | 191900 | 191800 | 192000 | 191800 | 8671 |
| 460 | 20240603 | 105400 | 305373138300 | 191900 | 192100 | 192200 | 191800 | 6136 |
| 461 | 20240603 | 105300 | 304194778100 | 192100 | 191700 | 192300 | 191600 | 14287 |
| 462 | 20240603 | 105200 | 301452568500 | 191600 | 191700 | 191800 | 191600 | 3996 |
| 463 | 20240603 | 105100 | 300686544200 | 191700 | 191800 | 191900 | 191500 | 5915 |
| 464 | 20240603 | 105000 | 299552760500 | 191800 | 191800 | 192000 | 191700 | 6399 |
| 465 | 20240603 | 104900 | 298325068100 | 191800 | 191900 | 192000 | 191700 | 8578 |
| 466 | 20240603 | 104800 | 296679417700 | 191900 | 192200 | 192300 | 191900 | 5861 |
| 467 | 20240603 | 104700 | 295553948800 | 192200 | 192200 | 192400 | 192100 | 9834 |
| 468 | 20240603 | 104600 | 293663417400 | 192200 | 192400 | 192500 | 192000 | 13605 |
| 469 | 20240603 | 104500 | 291049389600 | 192500 | 192900 | 193000 | 192300 | 15894 |
| 470 | 20240603 | 104400 | 287987283900 | 193000 | 193000 | 193100 | 192900 | 5092 |
| 471 | 20240603 | 104300 | 287004492100 | 193000 | 192700 | 193000 | 192600 | 8088 |
| 472 | 20240603 | 104200 | 285444503400 | 192700 | 192600 | 192900 | 192600 | 13435 |
| 473 | 20240603 | 104100 | 282854426200 | 192600 | 192400 | 192800 | 192400 | 10280 |
| 474 | 20240603 | 104000 | 280874462400 | 192400 | 193100 | 193100 | 192200 | 16182 |
| 475 | 20240603 | 103900 | 277756337900 | 193000 | 193000 | 193200 | 192900 | 17867 |
| 476 | 20240603 | 103800 | 274307524300 | 192900 | 192900 | 193000 | 192600 | 15172 |
| 477 | 20240603 | 103700 | 271381726800 | 192900 | 192300 | 192900 | 192300 | 19117 |
| 478 | 20240603 | 103600 | 267700016100 | 192400 | 192100 | 192400 | 192100 | 6322 |
| 479 | 20240603 | 103500 | 266484403200 | 192100 | 192100 | 192200 | 191800 | 9732 |
| 480 | 20240603 | 103400 | 264616243100 | 192100 | 192100 | 192300 | 192000 | 11882 |
| 481 | 20240603 | 103300 | 262333146100 | 192100 | 192300 | 192400 | 192000 | 9910 |
| 482 | 20240603 | 103200 | 260428681700 | 192300 | 192200 | 192400 | 192100 | 13579 |
| 483 | 20240603 | 103100 | 257817635400 | 192200 | 191700 | 192300 | 191700 | 23189 |
| 484 | 20240603 | 103000 | 253365527600 | 191700 | 191800 | 191900 | 191700 | 8758 |
| 485 | 20240603 | 102900 | 251685763200 | 191800 | 191700 | 191800 | 191500 | 8588 |
| 486 | 20240603 | 102800 | 250039893600 | 191700 | 191300 | 191800 | 191300 | 12190 |
| 487 | 20240603 | 102700 | 247705023100 | 191300 | 191500 | 191600 | 191300 | 15792 |
| 488 | 20240603 | 102600 | 244682222900 | 191600 | 191600 | 191800 | 191500 | 12633 |
| 489 | 20240603 | 102500 | 242261234900 | 191700 | 191700 | 192000 | 191500 | 23705 |
| 490 | 20240603 | 102400 | 237715058900 | 191600 | 191500 | 191700 | 191300 | 25415 |
| 491 | 20240603 | 102300 | 232847209600 | 191500 | 190600 | 191500 | 190600 | 25316 |
| 492 | 20240603 | 102200 | 228007508800 | 190600 | 190700 | 190700 | 190600 | 3538 |
| 493 | 20240603 | 102100 | 227333089000 | 190600 | 190900 | 191000 | 190600 | 7830 |
| 494 | 20240603 | 102000 | 225838968100 | 190900 | 191000 | 191000 | 190700 | 15951 |
| 495 | 20240603 | 101900 | 222793580300 | 191000 | 190800 | 191000 | 190600 | 22238 |
| 496 | 20240603 | 101800 | 218549293100 | 190800 | 190800 | 190900 | 190700 | 6507 |
| 497 | 20240603 | 101700 | 217307871600 | 190800 | 190700 | 190800 | 190500 | 9752 |
| 498 | 20240603 | 101600 | 215448170600 | 190700 | 190200 | 190700 | 190100 | 19596 |
| 499 | 20240603 | 101500 | 211715681500 | 190200 | 190000 | 190200 | 190000 | 6966 |
| 500 | 20240603 | 101400 | 210391511500 | 190000 | 190000 | 190100 | 190000 | 2047 |
| 501 | 20240603 | 101300 | 210002519400 | 190000 | 189800 | 190200 | 189800 | 22244 |
| 502 | 20240603 | 101200 | 205775620800 | 189800 | 189700 | 189900 | 189700 | 8947 |
| 503 | 20240603 | 101100 | 204077330300 | 189700 | 189400 | 189800 | 189400 | 6042 |
| 504 | 20240603 | 101000 | 202931495000 | 189400 | 189300 | 189500 | 189200 | 4135 |
| 505 | 20240603 | 100900 | 202148593000 | 189300 | 189300 | 189400 | 189200 | 10820 |
| 506 | 20240603 | 100800 | 200101044300 | 189200 | 189600 | 189600 | 189200 | 10189 |
| 507 | 20240603 | 100700 | 198170951900 | 189500 | 189700 | 189800 | 189500 | 6323 |
| 508 | 20240603 | 100600 | 196971558900 | 189700 | 189900 | 190000 | 189700 | 8863 |
| 509 | 20240603 | 100500 | 195288849300 | 190000 | 189700 | 190000 | 189600 | 13461 |
| 510 | 20240603 | 100400 | 192734203400 | 189700 | 189500 | 189800 | 189400 | 7841 |
| 511 | 20240603 | 100300 | 191248164400 | 189500 | 189300 | 189500 | 189300 | 6461 |
| 512 | 20240603 | 100200 | 190024360800 | 189300 | 189600 | 189600 | 189200 | 11904 |
| 513 | 20240603 | 100100 | 187770048800 | 189600 | 189600 | 189800 | 189400 | 17619 |
| 514 | 20240603 | 100000 | 184429937200 | 189600 | 189600 | 189700 | 189500 | 10696 |
| 515 | 20240603 | 095900 | 182402104300 | 189600 | 189800 | 189800 | 189500 | 9598 |
| 516 | 20240603 | 095800 | 180582306400 | 189700 | 189800 | 189900 | 189700 | 5622 |
| 517 | 20240603 | 095700 | 179515288500 | 189900 | 189700 | 189900 | 189700 | 9485 |
| 518 | 20240603 | 095600 | 177715045200 | 189700 | 189800 | 190100 | 189700 | 16908 |
| 519 | 20240603 | 095500 | 174504384600 | 189800 | 189700 | 189800 | 189700 | 1986 |
| 520 | 20240603 | 095400 | 174127531800 | 189700 | 189700 | 189800 | 189600 | 7833 |
| 521 | 20240603 | 095300 | 172641671000 | 189600 | 189600 | 189700 | 189600 | 2133 |
| 522 | 20240603 | 095200 | 172237156600 | 189600 | 189500 | 189700 | 189400 | 12017 |
| 523 | 20240603 | 095100 | 169959751600 | 189600 | 189500 | 189600 | 189400 | 7430 |
| 524 | 20240603 | 095000 | 168551497700 | 189500 | 189200 | 189500 | 189200 | 7037 |
| 525 | 20240603 | 094900 | 167219061600 | 189200 | 189300 | 189300 | 189200 | 2910 |
| 526 | 20240603 | 094800 | 166668287400 | 189300 | 189500 | 189500 | 189200 | 6018 |
| 527 | 20240603 | 094700 | 165529002200 | 189400 | 189400 | 189500 | 189300 | 8980 |
| 528 | 20240603 | 094600 | 163828217700 | 189400 | 189500 | 189500 | 189300 | 5221 |
| 529 | 20240603 | 094500 | 162839384600 | 189500 | 189400 | 189500 | 189400 | 5848 |
| 530 | 20240603 | 094400 | 161731522700 | 189500 | 189600 | 189700 | 189500 | 7316 |
| 531 | 20240603 | 094300 | 160344743800 | 189700 | 189600 | 189700 | 189500 | 5552 |
| 532 | 20240603 | 094200 | 159292153600 | 189600 | 189600 | 189700 | 189500 | 5156 |
| 533 | 20240603 | 094100 | 158314699200 | 189700 | 189700 | 189700 | 189500 | 8325 |
| 534 | 20240603 | 094000 | 156736220700 | 189700 | 189700 | 189700 | 189600 | 4481 |
| 535 | 20240603 | 093900 | 155886414700 | 189600 | 189700 | 189700 | 189600 | 1961 |
| 536 | 20240603 | 093800 | 155514502100 | 189600 | 189500 | 189800 | 189500 | 10610 |
| 537 | 20240603 | 093700 | 153502176500 | 189600 | 189600 | 189600 | 189500 | 2298 |
| 538 | 20240603 | 093600 | 153066613900 | 189500 | 189700 | 189700 | 189500 | 3732 |
| 539 | 20240603 | 093500 | 152359109500 | 189700 | 189700 | 189900 | 189500 | 6877 |
| 540 | 20240603 | 093400 | 151054672400 | 189600 | 190200 | 190200 | 189600 | 12249 |
| 541 | 20240603 | 093300 | 148728978200 | 190100 | 190300 | 190300 | 190100 | 5076 |
| 542 | 20240603 | 093200 | 147763555400 | 190200 | 190800 | 190800 | 190200 | 19534 |
| 543 | 20240603 | 093100 | 144041159700 | 190700 | 190800 | 190900 | 190600 | 11332 |
| 544 | 20240603 | 093000 | 141879774200 | 190800 | 190400 | 190800 | 190400 | 17338 |
| 545 | 20240603 | 092900 | 138574867700 | 190500 | 190100 | 190500 | 190100 | 15414 |
| 546 | 20240603 | 092800 | 135640539200 | 190200 | 190000 | 190300 | 189900 | 15495 |
| 547 | 20240603 | 092700 | 132694751600 | 190000 | 190000 | 190300 | 189800 | 16034 |
| 548 | 20240603 | 092600 | 129646904900 | 190000 | 189300 | 190000 | 189100 | 27054 |
| 549 | 20240603 | 092500 | 124520627900 | 189300 | 189400 | 189400 | 189200 | 7406 |
| 550 | 20240603 | 092400 | 123118964600 | 189400 | 188900 | 189500 | 188900 | 19701 |
| 551 | 20240603 | 092300 | 119392536000 | 188900 | 188200 | 189000 | 188200 | 25831 |
| 552 | 20240603 | 092200 | 114521791400 | 188200 | 188400 | 188500 | 188200 | 18357 |
| 553 | 20240603 | 092100 | 111064959100 | 188500 | 188500 | 188600 | 188400 | 18059 |
| 554 | 20240603 | 092000 | 107661571900 | 188500 | 188700 | 188700 | 188400 | 14879 |
| 555 | 20240603 | 091900 | 104856430500 | 188600 | 188900 | 188900 | 188600 | 8974 |
| 556 | 20240603 | 091800 | 103162803300 | 188900 | 188700 | 189200 | 188700 | 20580 |
| 557 | 20240603 | 091700 | 99274660600 | 188800 | 189200 | 189200 | 188700 | 15108 |
| 558 | 20240603 | 091600 | 96419946900 | 189200 | 189400 | 189400 | 189100 | 24666 |
| 559 | 20240603 | 091500 | 91751162000 | 189400 | 189600 | 189700 | 189300 | 11871 |
| 560 | 20240603 | 091400 | 89501945300 | 189600 | 189900 | 189900 | 189300 | 20306 |
| 561 | 20240603 | 091300 | 85652065800 | 189900 | 189700 | 189900 | 189500 | 13265 |
| 562 | 20240603 | 091200 | 83136671900 | 189700 | 190200 | 190300 | 189600 | 22620 |
| 563 | 20240603 | 091100 | 78840580100 | 190200 | 190100 | 190300 | 189900 | 25099 |
| 564 | 20240603 | 091000 | 74071014700 | 190100 | 190000 | 190100 | 189900 | 11460 |
| 565 | 20240603 | 090900 | 71893230500 | 189900 | 189800 | 190100 | 189700 | 29385 |
| 566 | 20240603 | 090800 | 66314613600 | 189700 | 190300 | 190300 | 189700 | 21092 |
| 567 | 20240603 | 090700 | 62308339500 | 190300 | 190800 | 190800 | 190300 | 17220 |
| 568 | 20240603 | 090600 | 59026353000 | 190800 | 190500 | 190900 | 190400 | 25216 |
| 569 | 20240603 | 090500 | 54217317400 | 190500 | 191100 | 191100 | 190400 | 17495 |
| 570 | 20240603 | 090400 | 50880128100 | 191100 | 191000 | 191100 | 190700 | 24326 |
| 571 | 20240603 | 090300 | 46235703400 | 191000 | 190700 | 191000 | 190600 | 18480 |
| 572 | 20240603 | 090200 | 42708683200 | 190700 | 190900 | 190900 | 190400 | 18310 |
| 573 | 20240603 | 090100 | 39219197000 | 190800 | 190500 | 191300 | 190000 | 63985 |
| 574 | 20240603 | 090000 | 26999218200 | 190600 | 189500 | 190600 | 189500 | 142315 |