35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 185200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 13915 |
| 3 | 20240603 | 185100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 4 | 20240603 | 185000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 5 | 20240603 | 184900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 6 | 20240603 | 184800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 7 | 20240603 | 184700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 8 | 20240603 | 184600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 9 | 20240603 | 184500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 10 | 20240603 | 184400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 11 | 20240603 | 184300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 12 | 20240603 | 184200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 13 | 20240603 | 184100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 14 | 20240603 | 184000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 15 | 20240603 | 183900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 16 | 20240603 | 183800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 17 | 20240603 | 183700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 18 | 20240603 | 183600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 19 | 20240603 | 183500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 20 | 20240603 | 183400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 21 | 20240603 | 183300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 22 | 20240603 | 183200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 23 | 20240603 | 183100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 24 | 20240603 | 183000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 25 | 20240603 | 182900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 26 | 20240603 | 182800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 27 | 20240603 | 182700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 28 | 20240603 | 182600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 29 | 20240603 | 182500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 30 | 20240603 | 182400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 31 | 20240603 | 182300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 32 | 20240603 | 182200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 13915 |
| 33 | 20240603 | 182100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 34 | 20240603 | 182000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 35 | 20240603 | 181900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 36 | 20240603 | 181800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 37 | 20240603 | 181700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 38 | 20240603 | 181600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 39 | 20240603 | 181500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 40 | 20240603 | 181400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 41 | 20240603 | 181300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 42 | 20240603 | 181200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 43 | 20240603 | 181100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 44 | 20240603 | 181000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 45 | 20240603 | 180900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 46 | 20240603 | 180800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 47 | 20240603 | 180700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 48 | 20240603 | 180600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 49 | 20240603 | 180500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 50 | 20240603 | 180400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 51 | 20240603 | 180300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 52 | 20240603 | 180200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 53 | 20240603 | 180100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 54 | 20240603 | 180000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 55 | 20240603 | 175900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 56 | 20240603 | 175800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 57 | 20240603 | 175700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 58 | 20240603 | 175600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 59 | 20240603 | 175500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 60 | 20240603 | 175400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 61 | 20240603 | 175300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 62 | 20240603 | 175200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 13915 |
| 63 | 20240603 | 175100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 64 | 20240603 | 175000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 65 | 20240603 | 174900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 66 | 20240603 | 174800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 67 | 20240603 | 174700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 68 | 20240603 | 174600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 69 | 20240603 | 174500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 70 | 20240603 | 174400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 71 | 20240603 | 174300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 72 | 20240603 | 174200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 73 | 20240603 | 174100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 74 | 20240603 | 174000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 75 | 20240603 | 173900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 76 | 20240603 | 173800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 77 | 20240603 | 173700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 78 | 20240603 | 173600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 79 | 20240603 | 173500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 80 | 20240603 | 173400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 81 | 20240603 | 173300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 82 | 20240603 | 173200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 83 | 20240603 | 173100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 84 | 20240603 | 173000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 85 | 20240603 | 172900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 86 | 20240603 | 172800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 87 | 20240603 | 172700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 88 | 20240603 | 172600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 89 | 20240603 | 172500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 90 | 20240603 | 172400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 91 | 20240603 | 172300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 92 | 20240603 | 172200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 13915 |
| 93 | 20240603 | 172100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 94 | 20240603 | 172000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 95 | 20240603 | 171900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 96 | 20240603 | 171800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 97 | 20240603 | 171700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 98 | 20240603 | 171600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 99 | 20240603 | 171500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 100 | 20240603 | 171400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 101 | 20240603 | 171300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 102 | 20240603 | 171200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 103 | 20240603 | 171100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 104 | 20240603 | 171000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 105 | 20240603 | 170900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 106 | 20240603 | 170800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 107 | 20240603 | 170700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 108 | 20240603 | 170600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 109 | 20240603 | 170500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 110 | 20240603 | 170400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 111 | 20240603 | 170300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 112 | 20240603 | 170200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 113 | 20240603 | 170100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 114 | 20240603 | 170000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 115 | 20240603 | 165900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 116 | 20240603 | 165800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 117 | 20240603 | 165700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 118 | 20240603 | 165600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 119 | 20240603 | 165500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 120 | 20240603 | 165400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 121 | 20240603 | 165300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 122 | 20240603 | 165200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 13915 |
| 123 | 20240603 | 165100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 124 | 20240603 | 165000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 125 | 20240603 | 164900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 126 | 20240603 | 164800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 127 | 20240603 | 164700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 128 | 20240603 | 164600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 129 | 20240603 | 164500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 130 | 20240603 | 164400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 131 | 20240603 | 164300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 132 | 20240603 | 164200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 133 | 20240603 | 164100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 134 | 20240603 | 164000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 135 | 20240603 | 163900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 136 | 20240603 | 163800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 137 | 20240603 | 163700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 138 | 20240603 | 163600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 139 | 20240603 | 163500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 140 | 20240603 | 163400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 141 | 20240603 | 163300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 142 | 20240603 | 163200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 143 | 20240603 | 163100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 144 | 20240603 | 163000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 145 | 20240603 | 162900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 146 | 20240603 | 162800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 147 | 20240603 | 162700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 148 | 20240603 | 162600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 149 | 20240603 | 162500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 150 | 20240603 | 162400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 151 | 20240603 | 162300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 152 | 20240603 | 162200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 13915 |
| 153 | 20240603 | 162100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 154 | 20240603 | 162000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 155 | 20240603 | 161900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 156 | 20240603 | 161800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 157 | 20240603 | 161700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 158 | 20240603 | 161600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 159 | 20240603 | 161500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 160 | 20240603 | 161400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 161 | 20240603 | 161300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 162 | 20240603 | 161200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 163 | 20240603 | 161100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 164 | 20240603 | 161000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 165 | 20240603 | 160900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 166 | 20240603 | 160800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 167 | 20240603 | 160700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 168 | 20240603 | 160600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 169 | 20240603 | 160500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 170 | 20240603 | 160400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 171 | 20240603 | 160300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 172 | 20240603 | 160200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 173 | 20240603 | 160100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 174 | 20240603 | 160000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 175 | 20240603 | 155900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 176 | 20240603 | 155800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 177 | 20240603 | 155700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 178 | 20240603 | 155600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 179 | 20240603 | 155500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 180 | 20240603 | 155400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 181 | 20240603 | 155300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 182 | 20240603 | 155200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 13915 |
| 183 | 20240603 | 155100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 184 | 20240603 | 155000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 185 | 20240603 | 154900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 186 | 20240603 | 154800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 187 | 20240603 | 154700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 188 | 20240603 | 154600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 189 | 20240603 | 154500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 190 | 20240603 | 154400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 191 | 20240603 | 154300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 192 | 20240603 | 154200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 193 | 20240603 | 154100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 194 | 20240603 | 154000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 195 | 20240603 | 153900 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 196 | 20240603 | 153800 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 197 | 20240603 | 153700 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 198 | 20240603 | 153600 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 199 | 20240603 | 153500 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 200 | 20240603 | 153400 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 201 | 20240603 | 153300 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 202 | 20240603 | 153200 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 203 | 20240603 | 153100 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 204 | 20240603 | 153000 | 57944485400 | 159100 | 159100 | 159100 | 159100 | 13915 |
| 205 | 20240603 | 152900 | 55730608900 | 158800 | 158800 | 158800 | 158800 | 0 |
| 206 | 20240603 | 152800 | 55730608900 | 158800 | 158800 | 158800 | 158800 | 0 |
| 207 | 20240603 | 152700 | 55730608900 | 158800 | 158800 | 158800 | 158800 | 0 |
| 208 | 20240603 | 152600 | 55730608900 | 158800 | 158800 | 158800 | 158800 | 0 |
| 209 | 20240603 | 152500 | 55730608900 | 158800 | 158800 | 158800 | 158800 | 0 |
| 210 | 20240603 | 152400 | 55730608900 | 158800 | 158800 | 158800 | 158800 | 0 |
| 211 | 20240603 | 152300 | 55730608900 | 158800 | 158800 | 158800 | 158800 | 0 |
| 212 | 20240603 | 152200 | 55730608900 | 158800 | 158800 | 158800 | 158800 | 0 |
| 213 | 20240603 | 152100 | 55730608900 | 158800 | 158800 | 158800 | 158800 | 0 |
| 214 | 20240603 | 152000 | 55730608900 | 158800 | 158800 | 158800 | 158800 | 0 |
| 215 | 20240603 | 151900 | 55730608900 | 158800 | 158900 | 159100 | 158800 | 434 |
| 216 | 20240603 | 151800 | 55661659300 | 159000 | 158900 | 159100 | 158800 | 550 |
| 217 | 20240603 | 151700 | 55574270400 | 158900 | 159000 | 159000 | 158800 | 1289 |
| 218 | 20240603 | 151600 | 55369412600 | 159000 | 158900 | 159000 | 158900 | 478 |
| 219 | 20240603 | 151500 | 55293440900 | 158900 | 159000 | 159000 | 158900 | 581 |
| 220 | 20240603 | 151400 | 55201091700 | 158900 | 158900 | 159100 | 158800 | 538 |
| 221 | 20240603 | 151300 | 55115589200 | 158900 | 159000 | 159000 | 158900 | 386 |
| 222 | 20240603 | 151200 | 55054238700 | 158900 | 158900 | 159000 | 158800 | 392 |
| 223 | 20240603 | 151100 | 54991943400 | 158900 | 158700 | 158900 | 158700 | 734 |
| 224 | 20240603 | 151000 | 54875344800 | 158800 | 158900 | 158900 | 158700 | 1754 |
| 225 | 20240603 | 150900 | 54596818300 | 158900 | 159100 | 159100 | 158800 | 1761 |
| 226 | 20240603 | 150800 | 54316918500 | 159100 | 159000 | 159100 | 158900 | 544 |
| 227 | 20240603 | 150700 | 54230423000 | 159000 | 159000 | 159000 | 158900 | 430 |
| 228 | 20240603 | 150600 | 54162073800 | 158900 | 159000 | 159000 | 158900 | 292 |
| 229 | 20240603 | 150500 | 54115654900 | 159000 | 159000 | 159000 | 158900 | 368 |
| 230 | 20240603 | 150400 | 54057151300 | 158900 | 159000 | 159000 | 158900 | 528 |
| 231 | 20240603 | 150300 | 53973227600 | 159000 | 158900 | 159000 | 158900 | 288 |
| 232 | 20240603 | 150200 | 53927445600 | 158900 | 159200 | 159200 | 158900 | 114 |
| 233 | 20240603 | 150100 | 53909318800 | 159200 | 159000 | 159200 | 158900 | 614 |
| 234 | 20240603 | 150000 | 53811675200 | 159100 | 159000 | 159100 | 158900 | 636 |
| 235 | 20240603 | 145900 | 53710572200 | 159000 | 158900 | 159000 | 158900 | 428 |
| 236 | 20240603 | 145800 | 53642537900 | 158900 | 159000 | 159100 | 158900 | 256 |
| 237 | 20240603 | 145700 | 53601826700 | 159000 | 159000 | 159100 | 158800 | 495 |
| 238 | 20240603 | 145600 | 53523147500 | 158900 | 159000 | 159200 | 158900 | 330 |
| 239 | 20240603 | 145500 | 53470666800 | 159100 | 159100 | 159200 | 158900 | 619 |
| 240 | 20240603 | 145400 | 53372214300 | 159100 | 159100 | 159200 | 159000 | 352 |
| 241 | 20240603 | 145300 | 53316195400 | 159100 | 159000 | 159100 | 158900 | 229 |
| 242 | 20240603 | 145200 | 53279775700 | 159000 | 159100 | 159100 | 158800 | 214 |
| 243 | 20240603 | 145100 | 53245760200 | 159100 | 159000 | 159200 | 158700 | 1070 |
| 244 | 20240603 | 145000 | 53075617300 | 158900 | 159200 | 159200 | 158900 | 435 |
| 245 | 20240603 | 144900 | 53006448600 | 159100 | 158800 | 159200 | 158700 | 1972 |
| 246 | 20240603 | 144800 | 52693021300 | 158800 | 159000 | 159100 | 158700 | 894 |
| 247 | 20240603 | 144700 | 52550992700 | 158900 | 158900 | 159000 | 158900 | 964 |
| 248 | 20240603 | 144600 | 52397752400 | 158900 | 159100 | 159200 | 158900 | 2579 |
| 249 | 20240603 | 144500 | 51987538600 | 159200 | 159300 | 159300 | 159100 | 514 |
| 250 | 20240603 | 144400 | 51905703700 | 159200 | 159400 | 159400 | 159200 | 604 |
| 251 | 20240603 | 144300 | 51809518200 | 159200 | 159400 | 159400 | 159200 | 231 |
| 252 | 20240603 | 144200 | 51772726000 | 159400 | 159300 | 159500 | 159200 | 349 |
| 253 | 20240603 | 144100 | 51717114900 | 159200 | 159200 | 159400 | 159100 | 755 |
| 254 | 20240603 | 144000 | 51596925500 | 159300 | 159400 | 159400 | 159200 | 537 |
| 255 | 20240603 | 143900 | 51511360100 | 159400 | 159500 | 159500 | 159300 | 423 |
| 256 | 20240603 | 143800 | 51443945100 | 159500 | 159300 | 159500 | 159300 | 326 |
| 257 | 20240603 | 143700 | 51391988300 | 159400 | 159300 | 159400 | 159300 | 361 |
| 258 | 20240603 | 143600 | 51334469700 | 159300 | 159300 | 159300 | 159200 | 397 |
| 259 | 20240603 | 143500 | 51271240600 | 159300 | 159300 | 159500 | 159300 | 657 |
| 260 | 20240603 | 143400 | 51166556000 | 159400 | 159300 | 159500 | 159300 | 399 |
| 261 | 20240603 | 143300 | 51102973800 | 159400 | 159500 | 159500 | 159300 | 423 |
| 262 | 20240603 | 143200 | 51035546600 | 159400 | 159500 | 159500 | 159400 | 847 |
| 263 | 20240603 | 143100 | 50900523100 | 159500 | 159500 | 159600 | 159400 | 503 |
| 264 | 20240603 | 143000 | 50820306800 | 159600 | 159700 | 159700 | 159500 | 428 |
| 265 | 20240603 | 142900 | 50751990700 | 159700 | 159600 | 159700 | 159500 | 265 |
| 266 | 20240603 | 142800 | 50709702200 | 159600 | 159400 | 159600 | 159400 | 242 |
| 267 | 20240603 | 142700 | 50671098200 | 159500 | 159500 | 159700 | 159400 | 469 |
| 268 | 20240603 | 142600 | 50596278600 | 159400 | 159500 | 159600 | 159400 | 477 |
| 269 | 20240603 | 142500 | 50520206500 | 159600 | 159500 | 159700 | 159500 | 768 |
| 270 | 20240603 | 142400 | 50397640900 | 159500 | 159500 | 159600 | 159400 | 322 |
| 271 | 20240603 | 142300 | 50346273300 | 159400 | 159600 | 159700 | 159400 | 389 |
| 272 | 20240603 | 142200 | 50284218100 | 159500 | 159500 | 159700 | 159500 | 291 |
| 273 | 20240603 | 142100 | 50237779600 | 159600 | 159600 | 159600 | 159500 | 1020 |
| 274 | 20240603 | 142000 | 50075017800 | 159600 | 159600 | 159600 | 159400 | 360 |
| 275 | 20240603 | 141900 | 50017578000 | 159500 | 159600 | 159600 | 159400 | 188 |
| 276 | 20240603 | 141800 | 49987597400 | 159600 | 159400 | 159600 | 159300 | 529 |
| 277 | 20240603 | 141700 | 49903254400 | 159400 | 159300 | 159400 | 159300 | 353 |
| 278 | 20240603 | 141600 | 49847002200 | 159400 | 159500 | 159500 | 159300 | 387 |
| 279 | 20240603 | 141500 | 49785320600 | 159500 | 159500 | 159700 | 159300 | 1071 |
| 280 | 20240603 | 141400 | 49614582700 | 159400 | 159700 | 159800 | 159400 | 380 |
| 281 | 20240603 | 141300 | 49553970400 | 159700 | 159600 | 159800 | 159400 | 261 |
| 282 | 20240603 | 141200 | 49512323700 | 159700 | 159500 | 159700 | 159400 | 599 |
| 283 | 20240603 | 141100 | 49416730900 | 159500 | 159700 | 159700 | 159400 | 619 |
| 284 | 20240603 | 141000 | 49317991600 | 159800 | 159700 | 159800 | 159600 | 673 |
| 285 | 20240603 | 140900 | 49210525300 | 159800 | 159700 | 159800 | 159600 | 375 |
| 286 | 20240603 | 140800 | 49150643800 | 159600 | 159700 | 159800 | 159600 | 388 |
| 287 | 20240603 | 140700 | 49088681800 | 159700 | 159600 | 159700 | 159500 | 312 |
| 288 | 20240603 | 140600 | 49038862000 | 159600 | 159600 | 159600 | 159400 | 483 |
| 289 | 20240603 | 140500 | 48961814900 | 159500 | 159300 | 159600 | 159300 | 524 |
| 290 | 20240603 | 140400 | 48878261000 | 159300 | 159600 | 159600 | 159300 | 321 |
| 291 | 20240603 | 140300 | 48827080300 | 159600 | 159500 | 159600 | 159400 | 408 |
| 292 | 20240603 | 140200 | 48762006800 | 159400 | 159600 | 159600 | 159400 | 558 |
| 293 | 20240603 | 140100 | 48672993000 | 159600 | 159500 | 159700 | 159500 | 240 |
| 294 | 20240603 | 140000 | 48634692300 | 159600 | 159600 | 159700 | 159500 | 368 |
| 295 | 20240603 | 135900 | 48575965900 | 159600 | 159700 | 159700 | 159500 | 661 |
| 296 | 20240603 | 135800 | 48470463800 | 159700 | 159500 | 159700 | 159500 | 365 |
| 297 | 20240603 | 135700 | 48412222800 | 159600 | 159500 | 159600 | 159400 | 399 |
| 298 | 20240603 | 135600 | 48348558900 | 159400 | 159500 | 159600 | 159400 | 476 |
| 299 | 20240603 | 135500 | 48272640900 | 159600 | 159700 | 159700 | 159400 | 648 |
| 300 | 20240603 | 135400 | 48169252200 | 159700 | 159800 | 159800 | 159600 | 450 |
| 301 | 20240603 | 135300 | 48097391900 | 159800 | 159700 | 159800 | 159700 | 254 |
| 302 | 20240603 | 135200 | 48056811000 | 159800 | 159700 | 159800 | 159600 | 489 |
| 303 | 20240603 | 135100 | 47978719200 | 159700 | 159500 | 159900 | 159400 | 743 |
| 304 | 20240603 | 135000 | 47860100100 | 159500 | 159700 | 159700 | 159400 | 2300 |
| 305 | 20240603 | 134900 | 47493151200 | 159700 | 160000 | 160000 | 159700 | 2156 |
| 306 | 20240603 | 134800 | 47148592600 | 159900 | 160100 | 160100 | 159900 | 889 |
| 307 | 20240603 | 134700 | 47006363800 | 160000 | 160000 | 160200 | 160000 | 703 |
| 308 | 20240603 | 134600 | 46893839200 | 159900 | 160400 | 160400 | 159900 | 1867 |
| 309 | 20240603 | 134500 | 46594933200 | 160400 | 160700 | 160700 | 160400 | 1716 |
| 310 | 20240603 | 134400 | 46319419600 | 160600 | 160500 | 160800 | 160500 | 1025 |
| 311 | 20240603 | 134300 | 46154737200 | 160600 | 161000 | 161000 | 160500 | 2020 |
| 312 | 20240603 | 134200 | 45830069200 | 160900 | 161000 | 161000 | 160900 | 530 |
| 313 | 20240603 | 134100 | 45744754200 | 161000 | 161000 | 161000 | 160900 | 381 |
| 314 | 20240603 | 134000 | 45683437600 | 161000 | 161000 | 161000 | 160900 | 322 |
| 315 | 20240603 | 133900 | 45631620600 | 160900 | 160900 | 161000 | 160900 | 3175 |
| 316 | 20240603 | 133800 | 45120697300 | 160900 | 160800 | 160900 | 160800 | 240 |
| 317 | 20240603 | 133700 | 45082088300 | 160800 | 160900 | 160900 | 160800 | 904 |
| 318 | 20240603 | 133600 | 44936645400 | 160800 | 160900 | 160900 | 160800 | 831 |
| 319 | 20240603 | 133500 | 44802956200 | 160900 | 160800 | 160900 | 160800 | 667 |
| 320 | 20240603 | 133400 | 44695647400 | 160900 | 160900 | 160900 | 160800 | 592 |
| 321 | 20240603 | 133300 | 44600409900 | 160900 | 160900 | 160900 | 160800 | 794 |
| 322 | 20240603 | 133200 | 44472669900 | 160800 | 160800 | 160900 | 160800 | 314 |
| 323 | 20240603 | 133100 | 44422158600 | 160900 | 160900 | 160900 | 160800 | 427 |
| 324 | 20240603 | 133000 | 44353477800 | 160800 | 160800 | 160900 | 160800 | 783 |
| 325 | 20240603 | 132900 | 44227546900 | 160800 | 160800 | 160800 | 160700 | 1303 |
| 326 | 20240603 | 132800 | 44018063500 | 160800 | 160800 | 160800 | 160700 | 383 |
| 327 | 20240603 | 132700 | 43956498400 | 160800 | 160800 | 160800 | 160700 | 463 |
| 328 | 20240603 | 132600 | 43882063900 | 160800 | 160800 | 160800 | 160700 | 524 |
| 329 | 20240603 | 132500 | 43797808300 | 160800 | 160600 | 160800 | 160600 | 782 |
| 330 | 20240603 | 132400 | 43672139300 | 160600 | 160700 | 160700 | 160600 | 424 |
| 331 | 20240603 | 132300 | 43604018800 | 160700 | 160700 | 160700 | 160600 | 348 |
| 332 | 20240603 | 132200 | 43548110100 | 160700 | 160700 | 160700 | 160600 | 397 |
| 333 | 20240603 | 132100 | 43484324200 | 160700 | 160700 | 160700 | 160600 | 471 |
| 334 | 20240603 | 132000 | 43408651800 | 160700 | 160600 | 160700 | 160400 | 904 |
| 335 | 20240603 | 131900 | 43263522000 | 160600 | 160500 | 160600 | 160500 | 368 |
| 336 | 20240603 | 131800 | 43204425300 | 160500 | 160500 | 160600 | 160500 | 249 |
| 337 | 20240603 | 131700 | 43164442000 | 160600 | 160600 | 160600 | 160500 | 294 |
| 338 | 20240603 | 131600 | 43117228200 | 160500 | 160600 | 160600 | 160500 | 227 |
| 339 | 20240603 | 131500 | 43080772700 | 160600 | 160500 | 160600 | 160500 | 355 |
| 340 | 20240603 | 131400 | 43023768900 | 160600 | 160600 | 160600 | 160500 | 169 |
| 341 | 20240603 | 131300 | 42996634800 | 160600 | 160600 | 160600 | 160500 | 164 |
| 342 | 20240603 | 131200 | 42970305200 | 160600 | 160600 | 160600 | 160500 | 411 |
| 343 | 20240603 | 131100 | 42904310100 | 160600 | 160600 | 160600 | 160500 | 137 |
| 344 | 20240603 | 131000 | 42882308800 | 160600 | 160400 | 160600 | 160400 | 314 |
| 345 | 20240603 | 130900 | 42831902100 | 160600 | 160400 | 160600 | 160400 | 400 |
| 346 | 20240603 | 130800 | 42767716500 | 160400 | 160500 | 160600 | 160400 | 342 |
| 347 | 20240603 | 130700 | 42712818600 | 160600 | 160400 | 160600 | 160400 | 259 |
| 348 | 20240603 | 130600 | 42671230500 | 160500 | 160600 | 160600 | 160500 | 454 |
| 349 | 20240603 | 130500 | 42598335900 | 160500 | 160600 | 160600 | 160500 | 402 |
| 350 | 20240603 | 130400 | 42533809700 | 160500 | 160500 | 160700 | 160500 | 272 |
| 351 | 20240603 | 130300 | 42490125600 | 160500 | 160600 | 160700 | 160500 | 287 |
| 352 | 20240603 | 130200 | 42444013700 | 160600 | 160700 | 160700 | 160500 | 297 |
| 353 | 20240603 | 130100 | 42396315000 | 160700 | 160800 | 160800 | 160600 | 232 |
| 354 | 20240603 | 130000 | 42359049400 | 160700 | 160600 | 160800 | 160500 | 1230 |
| 355 | 20240603 | 125900 | 42161430400 | 160500 | 160400 | 160600 | 160300 | 420 |
| 356 | 20240603 | 125800 | 42093999300 | 160500 | 160500 | 160500 | 160400 | 763 |
| 357 | 20240603 | 125700 | 41971545700 | 160500 | 160400 | 160500 | 160300 | 407 |
| 358 | 20240603 | 125600 | 41906271300 | 160300 | 160400 | 160500 | 160300 | 518 |
| 359 | 20240603 | 125500 | 41823179000 | 160400 | 160500 | 160500 | 160400 | 394 |
| 360 | 20240603 | 125400 | 41759945500 | 160500 | 160500 | 160500 | 160200 | 419 |
| 361 | 20240603 | 125300 | 41692752000 | 160400 | 160500 | 160500 | 160300 | 188 |
| 362 | 20240603 | 125200 | 41662593700 | 160400 | 160500 | 160600 | 160300 | 1096 |
| 363 | 20240603 | 125100 | 41486779400 | 160600 | 160600 | 160600 | 160500 | 381 |
| 364 | 20240603 | 125000 | 41425606300 | 160600 | 160700 | 160800 | 160500 | 904 |
| 365 | 20240603 | 124900 | 41280354800 | 160700 | 160600 | 160800 | 160400 | 162 |
| 366 | 20240603 | 124800 | 41254336600 | 160800 | 160800 | 160800 | 160400 | 317 |
| 367 | 20240603 | 124700 | 41203412200 | 160800 | 160600 | 160800 | 160600 | 312 |
| 368 | 20240603 | 124600 | 41153260900 | 160600 | 160600 | 160700 | 160400 | 2186 |
| 369 | 20240603 | 124500 | 40802372100 | 160600 | 160800 | 160800 | 160500 | 522 |
| 370 | 20240603 | 124400 | 40718500800 | 160800 | 160800 | 160800 | 160700 | 169 |
| 371 | 20240603 | 124300 | 40691327300 | 160800 | 160900 | 160900 | 160700 | 231 |
| 372 | 20240603 | 124200 | 40654171400 | 160900 | 160800 | 160900 | 160800 | 389 |
| 373 | 20240603 | 124100 | 40591613200 | 160800 | 160800 | 160900 | 160700 | 2045 |
| 374 | 20240603 | 124000 | 40262729700 | 160800 | 160700 | 160800 | 160700 | 2330 |
| 375 | 20240603 | 123900 | 39888241700 | 160700 | 160700 | 160700 | 160600 | 348 |
| 376 | 20240603 | 123800 | 39832322300 | 160700 | 160700 | 160700 | 160600 | 95 |
| 377 | 20240603 | 123700 | 39817056900 | 160700 | 160600 | 160700 | 160500 | 1051 |
| 378 | 20240603 | 123600 | 39648244600 | 160600 | 160600 | 160600 | 160500 | 236 |
| 379 | 20240603 | 123500 | 39610344600 | 160600 | 160600 | 160600 | 160500 | 188 |
| 380 | 20240603 | 123400 | 39580156700 | 160500 | 160300 | 160600 | 160200 | 3397 |
| 381 | 20240603 | 123300 | 39035175800 | 160300 | 160400 | 160400 | 160300 | 587 |
| 382 | 20240603 | 123200 | 38941054500 | 160400 | 160300 | 160400 | 160200 | 232 |
| 383 | 20240603 | 123100 | 38903859500 | 160300 | 160300 | 160400 | 160200 | 444 |
| 384 | 20240603 | 123000 | 38832681600 | 160400 | 160400 | 160400 | 160300 | 163 |
| 385 | 20240603 | 122900 | 38806539900 | 160400 | 160200 | 160400 | 160200 | 303 |
| 386 | 20240603 | 122800 | 38757960400 | 160300 | 160300 | 160300 | 160200 | 205 |
| 387 | 20240603 | 122700 | 38725113100 | 160300 | 160200 | 160300 | 160200 | 314 |
| 388 | 20240603 | 122600 | 38674785600 | 160200 | 160200 | 160300 | 160100 | 277 |
| 389 | 20240603 | 122500 | 38630420000 | 160300 | 160300 | 160300 | 160100 | 178 |
| 390 | 20240603 | 122400 | 38601897100 | 160300 | 160300 | 160300 | 160200 | 105 |
| 391 | 20240603 | 122300 | 38585071600 | 160300 | 160200 | 160300 | 160200 | 365 |
| 392 | 20240603 | 122200 | 38526581400 | 160200 | 160100 | 160200 | 160000 | 691 |
| 393 | 20240603 | 122100 | 38415942200 | 160100 | 159900 | 160100 | 159800 | 1748 |
| 394 | 20240603 | 122000 | 38136289900 | 160000 | 160000 | 160000 | 159800 | 795 |
| 395 | 20240603 | 121900 | 38009165300 | 160000 | 160000 | 160100 | 159900 | 506 |
| 396 | 20240603 | 121800 | 37928198900 | 160100 | 160300 | 160300 | 160000 | 897 |
| 397 | 20240603 | 121700 | 37784604800 | 160300 | 160200 | 160300 | 160200 | 248 |
| 398 | 20240603 | 121600 | 37744856500 | 160200 | 160300 | 160400 | 160100 | 663 |
| 399 | 20240603 | 121500 | 37638598900 | 160300 | 160500 | 160500 | 160300 | 475 |
| 400 | 20240603 | 121400 | 37562406900 | 160500 | 160500 | 160600 | 160400 | 221 |
| 401 | 20240603 | 121300 | 37526934200 | 160500 | 160400 | 160500 | 160400 | 319 |
| 402 | 20240603 | 121200 | 37475737600 | 160500 | 160500 | 160600 | 160400 | 193 |
| 403 | 20240603 | 121100 | 37444757700 | 160500 | 160600 | 160600 | 160400 | 514 |
| 404 | 20240603 | 121000 | 37362252600 | 160600 | 160500 | 160600 | 160400 | 388 |
| 405 | 20240603 | 120900 | 37299975000 | 160500 | 160500 | 160500 | 160400 | 279 |
| 406 | 20240603 | 120800 | 37255206600 | 160400 | 160600 | 160700 | 160400 | 1156 |
| 407 | 20240603 | 120700 | 37069594600 | 160700 | 160600 | 160800 | 160600 | 1951 |
| 408 | 20240603 | 120600 | 36756074500 | 160600 | 160600 | 160700 | 160600 | 376 |
| 409 | 20240603 | 120500 | 36695661000 | 160700 | 160700 | 160700 | 160600 | 259 |
| 410 | 20240603 | 120400 | 36654051000 | 160700 | 160300 | 160700 | 160300 | 7804 |
| 411 | 20240603 | 120300 | 35401450500 | 160400 | 160300 | 160400 | 160200 | 748 |
| 412 | 20240603 | 120200 | 35281564800 | 160300 | 160400 | 160400 | 160300 | 154 |
| 413 | 20240603 | 120100 | 35256866800 | 160400 | 160400 | 160400 | 160300 | 284 |
| 414 | 20240603 | 120000 | 35211337500 | 160400 | 160400 | 160400 | 160300 | 503 |
| 415 | 20240603 | 115900 | 35130680200 | 160300 | 160400 | 160400 | 160300 | 455 |
| 416 | 20240603 | 115800 | 35057738000 | 160300 | 160500 | 160500 | 160300 | 625 |
| 417 | 20240603 | 115700 | 34957482500 | 160500 | 160400 | 160500 | 160400 | 682 |
| 418 | 20240603 | 115600 | 34848081300 | 160400 | 160400 | 160500 | 160300 | 324 |
| 419 | 20240603 | 115500 | 34796111900 | 160500 | 160400 | 160500 | 160400 | 484 |
| 420 | 20240603 | 115400 | 34718471000 | 160400 | 160400 | 160500 | 160400 | 434 |
| 421 | 20240603 | 115300 | 34648823300 | 160400 | 160300 | 160500 | 160300 | 1258 |
| 422 | 20240603 | 115200 | 34446988300 | 160300 | 160300 | 160400 | 160300 | 522 |
| 423 | 20240603 | 115100 | 34363283200 | 160400 | 160400 | 160400 | 160300 | 545 |
| 424 | 20240603 | 115000 | 34275869500 | 160300 | 160200 | 160400 | 160200 | 920 |
| 425 | 20240603 | 114900 | 34128366900 | 160200 | 160200 | 160400 | 160200 | 810 |
| 426 | 20240603 | 114800 | 33998525100 | 160300 | 160200 | 160400 | 160100 | 1177 |
| 427 | 20240603 | 114700 | 33809885700 | 160100 | 160200 | 160200 | 160100 | 284 |
| 428 | 20240603 | 114600 | 33764392500 | 160200 | 160100 | 160200 | 160000 | 191 |
| 429 | 20240603 | 114500 | 33733811500 | 160200 | 160200 | 160200 | 160100 | 668 |
| 430 | 20240603 | 114400 | 33626840800 | 160200 | 160200 | 160200 | 160100 | 149 |
| 431 | 20240603 | 114300 | 33602975000 | 160200 | 160200 | 160200 | 160100 | 295 |
| 432 | 20240603 | 114200 | 33555726900 | 160200 | 160200 | 160200 | 160100 | 272 |
| 433 | 20240603 | 114100 | 33512164000 | 160200 | 160300 | 160400 | 160100 | 690 |
| 434 | 20240603 | 114000 | 33401618300 | 160400 | 160400 | 160400 | 160200 | 230 |
| 435 | 20240603 | 113900 | 33364739600 | 160400 | 160300 | 160400 | 160200 | 428 |
| 436 | 20240603 | 113800 | 33296116900 | 160300 | 160400 | 160400 | 160300 | 218 |
| 437 | 20240603 | 113700 | 33261155700 | 160400 | 160300 | 160400 | 160200 | 509 |
| 438 | 20240603 | 113600 | 33179554100 | 160300 | 160300 | 160400 | 160200 | 329 |
| 439 | 20240603 | 113500 | 33126803300 | 160300 | 160300 | 160400 | 160200 | 251 |
| 440 | 20240603 | 113400 | 33086563300 | 160300 | 160200 | 160400 | 160100 | 1437 |
| 441 | 20240603 | 113300 | 32856298300 | 160200 | 160000 | 160200 | 159900 | 2834 |
| 442 | 20240603 | 113200 | 32402601300 | 160000 | 160100 | 160100 | 160000 | 810 |
| 443 | 20240603 | 113100 | 32272993700 | 160100 | 159600 | 160100 | 159600 | 1823 |
| 444 | 20240603 | 113000 | 31981571600 | 159600 | 159900 | 159900 | 159300 | 3278 |
| 445 | 20240603 | 112900 | 31458393000 | 159900 | 159900 | 159900 | 159800 | 338 |
| 446 | 20240603 | 112800 | 31404363500 | 159900 | 159900 | 159900 | 159800 | 836 |
| 447 | 20240603 | 112700 | 31270729100 | 159900 | 159800 | 160000 | 159800 | 506 |
| 448 | 20240603 | 112600 | 31189808600 | 159900 | 159900 | 160000 | 159800 | 536 |
| 449 | 20240603 | 112500 | 31104097700 | 159900 | 159800 | 160000 | 159800 | 394 |
| 450 | 20240603 | 112400 | 31041110900 | 159800 | 159900 | 160200 | 159800 | 981 |
| 451 | 20240603 | 112300 | 30884188400 | 159900 | 160300 | 160400 | 159800 | 1126 |
| 452 | 20240603 | 112200 | 30703893000 | 160400 | 160400 | 160400 | 160300 | 644 |
| 453 | 20240603 | 112100 | 30600612400 | 160400 | 160000 | 160400 | 160000 | 1265 |
| 454 | 20240603 | 112000 | 30398051300 | 160100 | 160300 | 160400 | 159800 | 1319 |
| 455 | 20240603 | 111900 | 30186918100 | 160300 | 160400 | 160400 | 160300 | 402 |
| 456 | 20240603 | 111800 | 30122468400 | 160400 | 160500 | 160500 | 160300 | 1006 |
| 457 | 20240603 | 111700 | 29961075000 | 160400 | 160000 | 160500 | 159900 | 5074 |
| 458 | 20240603 | 111600 | 29147826500 | 159900 | 159800 | 160000 | 159800 | 769 |
| 459 | 20240603 | 111500 | 29024818200 | 159800 | 159800 | 159900 | 159700 | 395 |
| 460 | 20240603 | 111400 | 28961713800 | 159700 | 159900 | 160000 | 159700 | 803 |
| 461 | 20240603 | 111300 | 28833339500 | 160000 | 159900 | 160000 | 159900 | 408 |
| 462 | 20240603 | 111200 | 28768070600 | 159900 | 160000 | 160100 | 159900 | 564 |
| 463 | 20240603 | 111100 | 28677839000 | 160000 | 159900 | 160000 | 159900 | 495 |
| 464 | 20240603 | 111000 | 28598645400 | 159900 | 160200 | 160200 | 159900 | 1151 |
| 465 | 20240603 | 110900 | 28414496700 | 160100 | 160200 | 160300 | 160100 | 1051 |
| 466 | 20240603 | 110800 | 28246163600 | 160200 | 160100 | 160200 | 160100 | 1109 |
| 467 | 20240603 | 110700 | 28068516100 | 160100 | 159800 | 160300 | 159700 | 10021 |
| 468 | 20240603 | 110600 | 26465407200 | 159800 | 159700 | 159800 | 159600 | 1531 |
| 469 | 20240603 | 110500 | 26220897300 | 159700 | 159600 | 159700 | 159500 | 561 |
| 470 | 20240603 | 110400 | 26131342000 | 159700 | 159500 | 159700 | 159300 | 758 |
| 471 | 20240603 | 110300 | 26010399800 | 159500 | 159600 | 159600 | 159000 | 1575 |
| 472 | 20240603 | 110200 | 25759474500 | 159600 | 159600 | 159600 | 159500 | 917 |
| 473 | 20240603 | 110100 | 25613127800 | 159700 | 159700 | 159800 | 159600 | 787 |
| 474 | 20240603 | 110000 | 25487438100 | 159800 | 159500 | 159800 | 159400 | 3613 |
| 475 | 20240603 | 105900 | 24910696800 | 159500 | 159400 | 159500 | 159300 | 1352 |
| 476 | 20240603 | 105800 | 24695076600 | 159400 | 159300 | 159400 | 159300 | 1391 |
| 477 | 20240603 | 105700 | 24473402700 | 159300 | 159300 | 159400 | 159200 | 1230 |
| 478 | 20240603 | 105600 | 24277431300 | 159300 | 159200 | 159500 | 159200 | 1611 |
| 479 | 20240603 | 105500 | 24020739200 | 159200 | 158900 | 159300 | 158800 | 2534 |
| 480 | 20240603 | 105400 | 23617527600 | 158900 | 158900 | 159000 | 158700 | 1238 |
| 481 | 20240603 | 105300 | 23420852500 | 159000 | 158300 | 159000 | 158300 | 1261 |
| 482 | 20240603 | 105200 | 23220762400 | 158300 | 158400 | 158600 | 158200 | 872 |
| 483 | 20240603 | 105100 | 23082635400 | 158400 | 158800 | 158800 | 158300 | 1751 |
| 484 | 20240603 | 105000 | 22804979200 | 158800 | 159000 | 159000 | 158700 | 2649 |
| 485 | 20240603 | 104900 | 22383882000 | 158900 | 158700 | 159000 | 158700 | 985 |
| 486 | 20240603 | 104800 | 22227396000 | 158700 | 158900 | 159000 | 158700 | 1492 |
| 487 | 20240603 | 104700 | 21990391400 | 158900 | 158300 | 158900 | 158300 | 3596 |
| 488 | 20240603 | 104600 | 21419675000 | 158300 | 158300 | 158500 | 158200 | 510 |
| 489 | 20240603 | 104500 | 21338940900 | 158300 | 158400 | 158500 | 158200 | 1973 |
| 490 | 20240603 | 104400 | 21026527100 | 158500 | 158600 | 158600 | 158400 | 543 |
| 491 | 20240603 | 104300 | 20940463400 | 158600 | 158500 | 158600 | 158500 | 331 |
| 492 | 20240603 | 104200 | 20887992100 | 158600 | 158500 | 158600 | 158500 | 258 |
| 493 | 20240603 | 104100 | 20847080700 | 158500 | 158400 | 158600 | 158400 | 281 |
| 494 | 20240603 | 104000 | 20802524600 | 158500 | 158600 | 158700 | 158500 | 679 |
| 495 | 20240603 | 103900 | 20694847900 | 158600 | 158800 | 158800 | 158600 | 1378 |
| 496 | 20240603 | 103800 | 20476121000 | 158800 | 158500 | 158800 | 158500 | 2663 |
| 497 | 20240603 | 103700 | 20053706500 | 158500 | 158200 | 158500 | 158100 | 2387 |
| 498 | 20240603 | 103600 | 19675685800 | 158200 | 158100 | 158300 | 158100 | 133 |
| 499 | 20240603 | 103500 | 19654645600 | 158100 | 158100 | 158200 | 158000 | 1674 |
| 500 | 20240603 | 103400 | 19389961700 | 158000 | 158100 | 158200 | 158000 | 461 |
| 501 | 20240603 | 103300 | 19317070400 | 158100 | 158000 | 158200 | 158000 | 892 |
| 502 | 20240603 | 103200 | 19176038500 | 158100 | 158000 | 158100 | 158000 | 150 |
| 503 | 20240603 | 103100 | 19152328500 | 158000 | 157900 | 158100 | 157900 | 884 |
| 504 | 20240603 | 103000 | 19012670700 | 158000 | 158100 | 158100 | 157900 | 543 |
| 505 | 20240603 | 102900 | 18926880600 | 158100 | 158100 | 158200 | 158100 | 851 |
| 506 | 20240603 | 102800 | 18792330300 | 158100 | 157900 | 158100 | 157800 | 2345 |
| 507 | 20240603 | 102700 | 18421899200 | 157800 | 157700 | 157800 | 157700 | 897 |
| 508 | 20240603 | 102600 | 18280388900 | 157700 | 157700 | 157800 | 157500 | 959 |
| 509 | 20240603 | 102500 | 18129214200 | 157700 | 157300 | 157700 | 157300 | 1459 |
| 510 | 20240603 | 102400 | 17899427500 | 157400 | 157100 | 157400 | 157100 | 592 |
| 511 | 20240603 | 102300 | 17806335400 | 157200 | 157200 | 157200 | 157100 | 112 |
| 512 | 20240603 | 102200 | 17788732400 | 157200 | 157200 | 157300 | 157100 | 338 |
| 513 | 20240603 | 102100 | 17735600200 | 157300 | 157400 | 157400 | 157200 | 210 |
| 514 | 20240603 | 102000 | 17702557200 | 157400 | 157400 | 157400 | 157300 | 99 |
| 515 | 20240603 | 101900 | 17686977500 | 157400 | 157400 | 157500 | 157300 | 169 |
| 516 | 20240603 | 101800 | 17660377900 | 157300 | 157500 | 157500 | 157300 | 209 |
| 517 | 20240603 | 101700 | 17627492900 | 157500 | 157400 | 157600 | 157400 | 321 |
| 518 | 20240603 | 101600 | 17576946900 | 157400 | 157400 | 157500 | 157300 | 295 |
| 519 | 20240603 | 101500 | 17530521100 | 157500 | 157500 | 157500 | 157400 | 112 |
| 520 | 20240603 | 101400 | 17512881300 | 157500 | 157400 | 157700 | 157400 | 360 |
| 521 | 20240603 | 101300 | 17456169500 | 157500 | 157700 | 157700 | 157400 | 505 |
| 522 | 20240603 | 101200 | 17376558900 | 157700 | 157500 | 157700 | 157500 | 82 |
| 523 | 20240603 | 101100 | 17363629400 | 157500 | 157700 | 157700 | 157300 | 1814 |
| 524 | 20240603 | 101000 | 17077902700 | 157700 | 157500 | 157700 | 157400 | 1432 |
| 525 | 20240603 | 100900 | 16852326000 | 157500 | 157500 | 157500 | 157400 | 306 |
| 526 | 20240603 | 100800 | 16804151900 | 157500 | 157400 | 157500 | 157300 | 399 |
| 527 | 20240603 | 100700 | 16741354200 | 157400 | 157400 | 157700 | 157300 | 771 |
| 528 | 20240603 | 100600 | 16619930100 | 157400 | 157300 | 157400 | 157300 | 282 |
| 529 | 20240603 | 100500 | 16575554500 | 157300 | 157100 | 157500 | 157100 | 1988 |
| 530 | 20240603 | 100400 | 16262992200 | 157100 | 156900 | 157100 | 156800 | 976 |
| 531 | 20240603 | 100300 | 16109754000 | 156800 | 156600 | 156900 | 156500 | 569 |
| 532 | 20240603 | 100200 | 16020585300 | 156500 | 156500 | 156600 | 156400 | 719 |
| 533 | 20240603 | 100100 | 15908062900 | 156500 | 156400 | 156500 | 156400 | 174 |
| 534 | 20240603 | 100000 | 15880840000 | 156500 | 156600 | 156600 | 156300 | 1848 |
| 535 | 20240603 | 095900 | 15591735800 | 156600 | 156600 | 156600 | 156500 | 235 |
| 536 | 20240603 | 095800 | 15554939500 | 156600 | 156800 | 156800 | 156600 | 180 |
| 537 | 20240603 | 095700 | 15526738600 | 156700 | 156500 | 156800 | 156500 | 190 |
| 538 | 20240603 | 095600 | 15496980300 | 156600 | 156600 | 156800 | 156500 | 508 |
| 539 | 20240603 | 095500 | 15417415500 | 156800 | 156600 | 156800 | 156500 | 766 |
| 540 | 20240603 | 095400 | 15297468800 | 156600 | 156600 | 156700 | 156500 | 678 |
| 541 | 20240603 | 095300 | 15191326400 | 156700 | 156700 | 156700 | 156500 | 1394 |
| 542 | 20240603 | 095200 | 14973095900 | 156600 | 156700 | 156700 | 156600 | 281 |
| 543 | 20240603 | 095100 | 14929066200 | 156700 | 156600 | 156700 | 156600 | 803 |
| 544 | 20240603 | 095000 | 14803285200 | 156600 | 156700 | 156800 | 156600 | 219 |
| 545 | 20240603 | 094900 | 14768966500 | 156800 | 156700 | 156800 | 156700 | 320 |
| 546 | 20240603 | 094800 | 14718819000 | 156700 | 156700 | 156800 | 156600 | 1394 |
| 547 | 20240603 | 094700 | 14500434700 | 156700 | 157000 | 157000 | 156600 | 985 |
| 548 | 20240603 | 094600 | 14346058000 | 156900 | 156900 | 156900 | 156800 | 365 |
| 549 | 20240603 | 094500 | 14288804600 | 156900 | 157100 | 157100 | 156900 | 792 |
| 550 | 20240603 | 094400 | 14164500100 | 157000 | 157200 | 157200 | 157000 | 1158 |
| 551 | 20240603 | 094300 | 13982595900 | 157200 | 157400 | 157500 | 157100 | 1310 |
| 552 | 20240603 | 094200 | 13776613000 | 157300 | 157200 | 157400 | 157200 | 320 |
| 553 | 20240603 | 094100 | 13726269300 | 157200 | 157300 | 157400 | 157200 | 387 |
| 554 | 20240603 | 094000 | 13665405300 | 157300 | 157200 | 157400 | 157200 | 304 |
| 555 | 20240603 | 093900 | 13617586700 | 157200 | 157300 | 157400 | 157100 | 718 |
| 556 | 20240603 | 093800 | 13504677800 | 157300 | 157500 | 157600 | 157300 | 1196 |
| 557 | 20240603 | 093700 | 13316355700 | 157400 | 157400 | 157500 | 157400 | 395 |
| 558 | 20240603 | 093600 | 13254165800 | 157400 | 157500 | 157500 | 157300 | 884 |
| 559 | 20240603 | 093500 | 13115044400 | 157500 | 157600 | 157700 | 157500 | 878 |
| 560 | 20240603 | 093400 | 12976691500 | 157600 | 157400 | 157600 | 157400 | 679 |
| 561 | 20240603 | 093300 | 12869741400 | 157400 | 157200 | 157400 | 157100 | 266 |
| 562 | 20240603 | 093200 | 12827879200 | 157100 | 157300 | 157300 | 157100 | 630 |
| 563 | 20240603 | 093100 | 12728835900 | 157300 | 157100 | 157400 | 157000 | 2410 |
| 564 | 20240603 | 093000 | 12350123400 | 156900 | 157100 | 157200 | 156900 | 597 |
| 565 | 20240603 | 092900 | 12256374700 | 157100 | 156700 | 157300 | 156700 | 1516 |
| 566 | 20240603 | 092800 | 12018271900 | 156700 | 156700 | 156800 | 156500 | 283 |
| 567 | 20240603 | 092700 | 11973931400 | 156600 | 156600 | 157000 | 156500 | 1238 |
| 568 | 20240603 | 092600 | 11779962800 | 156600 | 156600 | 156900 | 156500 | 827 |
| 569 | 20240603 | 092500 | 11650381300 | 156600 | 156400 | 156700 | 156400 | 1231 |
| 570 | 20240603 | 092400 | 11457697500 | 156400 | 156300 | 156500 | 156200 | 421 |
| 571 | 20240603 | 092300 | 11391849800 | 156300 | 156500 | 156500 | 156300 | 1293 |
| 572 | 20240603 | 092200 | 11189659800 | 156500 | 156500 | 156500 | 156300 | 1388 |
| 573 | 20240603 | 092100 | 10972517200 | 156600 | 156500 | 156700 | 156500 | 514 |
| 574 | 20240603 | 092000 | 10892039700 | 156500 | 156600 | 156600 | 156300 | 3026 |
| 575 | 20240603 | 091900 | 10418585600 | 156600 | 156600 | 156600 | 156400 | 1148 |
| 576 | 20240603 | 091800 | 10238876100 | 156600 | 156500 | 156900 | 156400 | 1088 |
| 577 | 20240603 | 091700 | 10068579900 | 156400 | 156400 | 156500 | 156300 | 703 |
| 578 | 20240603 | 091600 | 9958631200 | 156300 | 156400 | 156500 | 156100 | 1837 |
| 579 | 20240603 | 091500 | 9671562600 | 156400 | 157000 | 157100 | 156300 | 2486 |
| 580 | 20240603 | 091400 | 9282266800 | 157000 | 157200 | 157300 | 157000 | 1244 |
| 581 | 20240603 | 091300 | 9086823300 | 157200 | 157500 | 157600 | 157200 | 1346 |
| 582 | 20240603 | 091200 | 8874953700 | 157400 | 157700 | 157800 | 157400 | 713 |
| 583 | 20240603 | 091100 | 8762601800 | 157700 | 157400 | 157800 | 157400 | 836 |
| 584 | 20240603 | 091000 | 8630854300 | 157500 | 158100 | 158100 | 157500 | 1595 |
| 585 | 20240603 | 090900 | 8379262000 | 158100 | 157800 | 158200 | 157800 | 1562 |
| 586 | 20240603 | 090800 | 8132409900 | 157800 | 157700 | 157900 | 157700 | 1545 |
| 587 | 20240603 | 090700 | 7888632400 | 157800 | 158000 | 158100 | 157700 | 1749 |
| 588 | 20240603 | 090600 | 7612484900 | 158000 | 157900 | 158100 | 157800 | 4712 |
| 589 | 20240603 | 090500 | 6868207000 | 158000 | 157400 | 158000 | 157400 | 5711 |
| 590 | 20240603 | 090400 | 5967841500 | 157500 | 156900 | 157500 | 156900 | 4608 |
| 591 | 20240603 | 090300 | 5243905100 | 156900 | 156000 | 156900 | 156000 | 3970 |
| 592 | 20240603 | 090200 | 4623156000 | 156100 | 156400 | 156800 | 156000 | 3832 |
| 593 | 20240603 | 090100 | 4023734200 | 156300 | 156200 | 156900 | 156100 | 8040 |
| 594 | 20240603 | 090000 | 2766086500 | 156200 | 156600 | 156800 | 155600 | 17667 |