34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 192100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 4788 |
| 3 | 20240607 | 192000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 4 | 20240607 | 191900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 5 | 20240607 | 191800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 6 | 20240607 | 191700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 7 | 20240607 | 191600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 8 | 20240607 | 191500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 9 | 20240607 | 191400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 10 | 20240607 | 191300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 11 | 20240607 | 191200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 12 | 20240607 | 191100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 13 | 20240607 | 191000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 14 | 20240607 | 190900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 15 | 20240607 | 190800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 16 | 20240607 | 190700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 17 | 20240607 | 190600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 18 | 20240607 | 190500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 19 | 20240607 | 190400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 20 | 20240607 | 190300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 21 | 20240607 | 190200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 22 | 20240607 | 190100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 23 | 20240607 | 190000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 24 | 20240607 | 185900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 25 | 20240607 | 185800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 26 | 20240607 | 185700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 27 | 20240607 | 185600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 28 | 20240607 | 185500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 29 | 20240607 | 185400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 30 | 20240607 | 185300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 31 | 20240607 | 185200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 32 | 20240607 | 185100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 4788 |
| 33 | 20240607 | 185000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 34 | 20240607 | 184900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 35 | 20240607 | 184800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 36 | 20240607 | 184700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 37 | 20240607 | 184600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 38 | 20240607 | 184500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 39 | 20240607 | 184400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 40 | 20240607 | 184300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 41 | 20240607 | 184200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 42 | 20240607 | 184100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 43 | 20240607 | 184000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 44 | 20240607 | 183900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 45 | 20240607 | 183800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 46 | 20240607 | 183700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 47 | 20240607 | 183600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 48 | 20240607 | 183500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 49 | 20240607 | 183400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 50 | 20240607 | 183300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 51 | 20240607 | 183200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 52 | 20240607 | 183100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 53 | 20240607 | 183000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 54 | 20240607 | 182900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 55 | 20240607 | 182800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 56 | 20240607 | 182700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 57 | 20240607 | 182600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 58 | 20240607 | 182500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 59 | 20240607 | 182400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 60 | 20240607 | 182300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 61 | 20240607 | 182200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 62 | 20240607 | 182100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 4788 |
| 63 | 20240607 | 182000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 64 | 20240607 | 181900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 65 | 20240607 | 181800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 66 | 20240607 | 181700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 67 | 20240607 | 181600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 68 | 20240607 | 181500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 69 | 20240607 | 181400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 70 | 20240607 | 181300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 71 | 20240607 | 181200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 72 | 20240607 | 181100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 73 | 20240607 | 181000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 74 | 20240607 | 180900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 75 | 20240607 | 180800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 76 | 20240607 | 180700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 77 | 20240607 | 180600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 78 | 20240607 | 180500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 79 | 20240607 | 180400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 80 | 20240607 | 180300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 81 | 20240607 | 180200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 82 | 20240607 | 180100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 83 | 20240607 | 180000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 84 | 20240607 | 175900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 85 | 20240607 | 175800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 86 | 20240607 | 175700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 87 | 20240607 | 175600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 88 | 20240607 | 175500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 89 | 20240607 | 175400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 90 | 20240607 | 175300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 91 | 20240607 | 175200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 92 | 20240607 | 175100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 4788 |
| 93 | 20240607 | 175000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 94 | 20240607 | 174900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 95 | 20240607 | 174800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 96 | 20240607 | 174700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 97 | 20240607 | 174600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 98 | 20240607 | 174500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 99 | 20240607 | 174400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 100 | 20240607 | 174300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 101 | 20240607 | 174200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 102 | 20240607 | 174100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 103 | 20240607 | 174000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 104 | 20240607 | 173900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 105 | 20240607 | 173800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 106 | 20240607 | 173700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 107 | 20240607 | 173600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 108 | 20240607 | 173500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 109 | 20240607 | 173400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 110 | 20240607 | 173300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 111 | 20240607 | 173200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 112 | 20240607 | 173100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 113 | 20240607 | 173000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 114 | 20240607 | 172900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 115 | 20240607 | 172800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 116 | 20240607 | 172700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 117 | 20240607 | 172600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 118 | 20240607 | 172500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 119 | 20240607 | 172400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 120 | 20240607 | 172300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 121 | 20240607 | 172200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 122 | 20240607 | 172100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 4788 |
| 123 | 20240607 | 172000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 124 | 20240607 | 171900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 125 | 20240607 | 171800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 126 | 20240607 | 171700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 127 | 20240607 | 171600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 128 | 20240607 | 171500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 129 | 20240607 | 171400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 130 | 20240607 | 171300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 131 | 20240607 | 171200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 132 | 20240607 | 171100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 133 | 20240607 | 171000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 134 | 20240607 | 170900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 135 | 20240607 | 170800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 136 | 20240607 | 170700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 137 | 20240607 | 170600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 138 | 20240607 | 170500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 139 | 20240607 | 170400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 140 | 20240607 | 170300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 141 | 20240607 | 170200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 142 | 20240607 | 170100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 143 | 20240607 | 170000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 144 | 20240607 | 165900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 145 | 20240607 | 165800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 146 | 20240607 | 165700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 147 | 20240607 | 165600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 148 | 20240607 | 165500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 149 | 20240607 | 165400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 150 | 20240607 | 165300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 151 | 20240607 | 165200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 152 | 20240607 | 165100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 4788 |
| 153 | 20240607 | 165000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 154 | 20240607 | 164900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 155 | 20240607 | 164800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 156 | 20240607 | 164700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 157 | 20240607 | 164600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 158 | 20240607 | 164500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 159 | 20240607 | 164400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 160 | 20240607 | 164300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 161 | 20240607 | 164200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 162 | 20240607 | 164100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 163 | 20240607 | 164000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 164 | 20240607 | 163900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 165 | 20240607 | 163800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 166 | 20240607 | 163700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 167 | 20240607 | 163600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 168 | 20240607 | 163500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 169 | 20240607 | 163400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 170 | 20240607 | 163300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 171 | 20240607 | 163200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 172 | 20240607 | 163100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 173 | 20240607 | 163000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 174 | 20240607 | 162900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 175 | 20240607 | 162800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 176 | 20240607 | 162700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 177 | 20240607 | 162600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 178 | 20240607 | 162500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 179 | 20240607 | 162400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 180 | 20240607 | 162300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 181 | 20240607 | 162200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 182 | 20240607 | 162100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 4788 |
| 183 | 20240607 | 162000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 184 | 20240607 | 161900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 185 | 20240607 | 161800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 186 | 20240607 | 161700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 187 | 20240607 | 161600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 188 | 20240607 | 161500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 189 | 20240607 | 161400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 190 | 20240607 | 161300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 191 | 20240607 | 161200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 192 | 20240607 | 161100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 193 | 20240607 | 161000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 194 | 20240607 | 160900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 195 | 20240607 | 160800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 196 | 20240607 | 160700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 197 | 20240607 | 160600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 198 | 20240607 | 160500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 199 | 20240607 | 160400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 200 | 20240607 | 160300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 201 | 20240607 | 160200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 202 | 20240607 | 160100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 203 | 20240607 | 160000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 204 | 20240607 | 155900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 205 | 20240607 | 155800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 206 | 20240607 | 155700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 207 | 20240607 | 155600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 208 | 20240607 | 155500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 209 | 20240607 | 155400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 210 | 20240607 | 155300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 211 | 20240607 | 155200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 212 | 20240607 | 155100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 4788 |
| 213 | 20240607 | 155000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 214 | 20240607 | 154900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 215 | 20240607 | 154800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 216 | 20240607 | 154700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 217 | 20240607 | 154600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 218 | 20240607 | 154500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 219 | 20240607 | 154400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 220 | 20240607 | 154300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 221 | 20240607 | 154200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 222 | 20240607 | 154100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 223 | 20240607 | 154000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 224 | 20240607 | 153900 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 225 | 20240607 | 153800 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 226 | 20240607 | 153700 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 227 | 20240607 | 153600 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 228 | 20240607 | 153500 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 229 | 20240607 | 153400 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 230 | 20240607 | 153300 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 231 | 20240607 | 153200 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 232 | 20240607 | 153100 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 0 |
| 233 | 20240607 | 153000 | 39152121700 | 79900 | 79900 | 79900 | 79900 | 4788 |
| 234 | 20240607 | 152900 | 38769560500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 235 | 20240607 | 152800 | 38769560500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 236 | 20240607 | 152700 | 38769560500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 237 | 20240607 | 152600 | 38769560500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 238 | 20240607 | 152500 | 38769560500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 239 | 20240607 | 152400 | 38769560500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 240 | 20240607 | 152300 | 38769560500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 241 | 20240607 | 152200 | 38769560500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 242 | 20240607 | 152100 | 38769560500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 243 | 20240607 | 152000 | 38769560500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 244 | 20240607 | 151900 | 38769560500 | 80400 | 80000 | 80400 | 79900 | 681 |
| 245 | 20240607 | 151800 | 38715033000 | 80100 | 80100 | 80100 | 80000 | 1042 |
| 246 | 20240607 | 151700 | 38631631100 | 80100 | 80100 | 80100 | 80000 | 398 |
| 247 | 20240607 | 151600 | 38599759300 | 80100 | 80100 | 80100 | 80000 | 305 |
| 248 | 20240607 | 151500 | 38575334000 | 80100 | 80100 | 80100 | 80000 | 175 |
| 249 | 20240607 | 151400 | 38561323000 | 80100 | 80100 | 80100 | 80000 | 768 |
| 250 | 20240607 | 151300 | 38499862900 | 80100 | 80300 | 80300 | 80000 | 488 |
| 251 | 20240607 | 151200 | 38460793600 | 80300 | 80600 | 80600 | 80100 | 1241 |
| 252 | 20240607 | 151100 | 38361157900 | 80600 | 80300 | 80600 | 80200 | 450 |
| 253 | 20240607 | 151000 | 38324971000 | 80300 | 80900 | 81000 | 80300 | 615 |
| 254 | 20240607 | 150900 | 38275450500 | 80600 | 80300 | 81000 | 80200 | 2703 |
| 255 | 20240607 | 150800 | 38057496600 | 80300 | 80200 | 80500 | 80100 | 814 |
| 256 | 20240607 | 150700 | 37992132900 | 80200 | 80100 | 80300 | 80100 | 350 |
| 257 | 20240607 | 150600 | 37964068100 | 80100 | 80200 | 80200 | 80100 | 348 |
| 258 | 20240607 | 150500 | 37936190300 | 80200 | 80300 | 80300 | 80200 | 271 |
| 259 | 20240607 | 150400 | 37914447800 | 80300 | 80200 | 80300 | 80200 | 406 |
| 260 | 20240607 | 150300 | 37881865200 | 80200 | 80200 | 80200 | 80100 | 325 |
| 261 | 20240607 | 150200 | 37855826500 | 80200 | 80200 | 80300 | 80100 | 176 |
| 262 | 20240607 | 150100 | 37841710000 | 80100 | 80300 | 80500 | 80100 | 1272 |
| 263 | 20240607 | 150000 | 37739565000 | 80300 | 80400 | 80500 | 80300 | 883 |
| 264 | 20240607 | 145900 | 37668581600 | 80300 | 80200 | 80500 | 80200 | 997 |
| 265 | 20240607 | 145800 | 37588415700 | 80200 | 80100 | 80200 | 80000 | 219 |
| 266 | 20240607 | 145700 | 37570875100 | 80100 | 80000 | 80100 | 80000 | 174 |
| 267 | 20240607 | 145600 | 37556950700 | 80000 | 80100 | 80100 | 80000 | 129 |
| 268 | 20240607 | 145500 | 37546619900 | 80100 | 80100 | 80100 | 80000 | 354 |
| 269 | 20240607 | 145400 | 37518290200 | 80100 | 80200 | 80300 | 80000 | 435 |
| 270 | 20240607 | 145300 | 37483428500 | 80100 | 80200 | 80200 | 80000 | 355 |
| 271 | 20240607 | 145200 | 37454993100 | 80200 | 80100 | 80200 | 80000 | 251 |
| 272 | 20240607 | 145100 | 37434881500 | 80100 | 80000 | 80200 | 80000 | 841 |
| 273 | 20240607 | 145000 | 37367505900 | 80000 | 80000 | 80000 | 79900 | 146 |
| 274 | 20240607 | 144900 | 37355831700 | 79900 | 79900 | 80000 | 79800 | 540 |
| 275 | 20240607 | 144800 | 37312674300 | 79900 | 79800 | 79900 | 79800 | 348 |
| 276 | 20240607 | 144700 | 37284897200 | 79700 | 79900 | 80000 | 79700 | 1812 |
| 277 | 20240607 | 144600 | 37140225300 | 80000 | 79800 | 80000 | 79700 | 1178 |
| 278 | 20240607 | 144500 | 37046095000 | 79800 | 79500 | 79800 | 79500 | 111 |
| 279 | 20240607 | 144400 | 37037251200 | 79500 | 79400 | 79500 | 79400 | 266 |
| 280 | 20240607 | 144300 | 37016111600 | 79400 | 79300 | 79400 | 79300 | 381 |
| 281 | 20240607 | 144200 | 36985884700 | 79300 | 79300 | 79400 | 79200 | 490 |
| 282 | 20240607 | 144100 | 36947040600 | 79300 | 79300 | 79400 | 79200 | 726 |
| 283 | 20240607 | 144000 | 36889474200 | 79300 | 79200 | 79300 | 79000 | 2819 |
| 284 | 20240607 | 143900 | 36666438400 | 79100 | 79400 | 79400 | 79100 | 1337 |
| 285 | 20240607 | 143800 | 36560556900 | 79400 | 79600 | 79700 | 79200 | 1286 |
| 286 | 20240607 | 143700 | 36458549200 | 79500 | 79700 | 79800 | 79400 | 986 |
| 287 | 20240607 | 143600 | 36380121100 | 79600 | 79600 | 79800 | 79500 | 1306 |
| 288 | 20240607 | 143500 | 36276086500 | 79500 | 79700 | 79700 | 79500 | 2199 |
| 289 | 20240607 | 143400 | 36101232600 | 79700 | 80000 | 80000 | 79500 | 3974 |
| 290 | 20240607 | 143300 | 35784431700 | 80000 | 80200 | 80200 | 80000 | 533 |
| 291 | 20240607 | 143200 | 35741773400 | 80200 | 80200 | 80300 | 80100 | 175 |
| 292 | 20240607 | 143100 | 35727734800 | 80300 | 80200 | 80300 | 80200 | 193 |
| 293 | 20240607 | 143000 | 35712254700 | 80200 | 80300 | 80300 | 80200 | 248 |
| 294 | 20240607 | 142900 | 35692361800 | 80300 | 80100 | 80300 | 80100 | 308 |
| 295 | 20240607 | 142800 | 35667671900 | 80100 | 80100 | 80200 | 80000 | 1393 |
| 296 | 20240607 | 142700 | 35556183900 | 80200 | 80200 | 80200 | 80100 | 59 |
| 297 | 20240607 | 142600 | 35551456400 | 80200 | 80100 | 80200 | 80000 | 435 |
| 298 | 20240607 | 142500 | 35516628300 | 80200 | 80200 | 80400 | 80000 | 1176 |
| 299 | 20240607 | 142400 | 35422389500 | 80200 | 80300 | 80300 | 80200 | 302 |
| 300 | 20240607 | 142300 | 35398162300 | 80300 | 80200 | 80400 | 80200 | 101 |
| 301 | 20240607 | 142200 | 35390052900 | 80200 | 80300 | 80300 | 80200 | 185 |
| 302 | 20240607 | 142100 | 35375213500 | 80300 | 80300 | 80300 | 80200 | 199 |
| 303 | 20240607 | 142000 | 35359237300 | 80300 | 80300 | 80400 | 80200 | 102 |
| 304 | 20240607 | 141900 | 35351046900 | 80400 | 80300 | 80400 | 80200 | 566 |
| 305 | 20240607 | 141800 | 35305636700 | 80400 | 80300 | 80400 | 80200 | 280 |
| 306 | 20240607 | 141700 | 35283154500 | 80300 | 80200 | 80300 | 80200 | 210 |
| 307 | 20240607 | 141600 | 35266303200 | 80200 | 80000 | 80200 | 80000 | 679 |
| 308 | 20240607 | 141500 | 35211863100 | 80000 | 80200 | 80200 | 80000 | 568 |
| 309 | 20240607 | 141400 | 35166370400 | 80200 | 80400 | 80400 | 80100 | 168 |
| 310 | 20240607 | 141300 | 35152897200 | 80400 | 80200 | 80400 | 80200 | 493 |
| 311 | 20240607 | 141200 | 35113326900 | 80200 | 80300 | 80400 | 80200 | 404 |
| 312 | 20240607 | 141100 | 35080875300 | 80300 | 80200 | 80300 | 80200 | 135 |
| 313 | 20240607 | 141000 | 35070046300 | 80200 | 80100 | 80400 | 80100 | 317 |
| 314 | 20240607 | 140900 | 35044611600 | 80200 | 80200 | 80200 | 80000 | 974 |
| 315 | 20240607 | 140800 | 34966597800 | 80300 | 80600 | 80600 | 80100 | 2440 |
| 316 | 20240607 | 140700 | 34770642300 | 80400 | 80500 | 80600 | 80400 | 671 |
| 317 | 20240607 | 140600 | 34716596300 | 80400 | 80400 | 80500 | 80300 | 446 |
| 318 | 20240607 | 140500 | 34680707700 | 80400 | 80400 | 80600 | 80300 | 285 |
| 319 | 20240607 | 140400 | 34657783200 | 80500 | 80500 | 80500 | 80400 | 641 |
| 320 | 20240607 | 140300 | 34606206300 | 80400 | 80200 | 80400 | 80200 | 158 |
| 321 | 20240607 | 140200 | 34593516500 | 80200 | 80200 | 80500 | 80100 | 782 |
| 322 | 20240607 | 140100 | 34530791900 | 80100 | 80100 | 80200 | 80100 | 1416 |
| 323 | 20240607 | 140000 | 34417315600 | 80100 | 80400 | 80500 | 80100 | 2715 |
| 324 | 20240607 | 135900 | 34199517300 | 80400 | 80500 | 80600 | 80400 | 898 |
| 325 | 20240607 | 135800 | 34127279500 | 80400 | 80400 | 80500 | 80400 | 315 |
| 326 | 20240607 | 135700 | 34101935200 | 80500 | 80600 | 80900 | 80400 | 2033 |
| 327 | 20240607 | 135600 | 33938159200 | 80500 | 80400 | 80600 | 80400 | 435 |
| 328 | 20240607 | 135500 | 33903135400 | 80400 | 80600 | 80600 | 80400 | 617 |
| 329 | 20240607 | 135400 | 33853493300 | 80600 | 80500 | 80900 | 80500 | 474 |
| 330 | 20240607 | 135300 | 33815284000 | 80600 | 80800 | 80800 | 80400 | 2029 |
| 331 | 20240607 | 135200 | 33651826400 | 80900 | 81000 | 81100 | 80800 | 454 |
| 332 | 20240607 | 135100 | 33615105600 | 81000 | 80800 | 81000 | 80800 | 383 |
| 333 | 20240607 | 135000 | 33584131500 | 80800 | 80800 | 81000 | 80800 | 448 |
| 334 | 20240607 | 134900 | 33547924300 | 80800 | 80900 | 81000 | 80700 | 549 |
| 335 | 20240607 | 134800 | 33503541200 | 80900 | 80900 | 80900 | 80700 | 1027 |
| 336 | 20240607 | 134700 | 33420586100 | 80900 | 81000 | 81100 | 80800 | 576 |
| 337 | 20240607 | 134600 | 33373963800 | 81000 | 81000 | 81100 | 81000 | 385 |
| 338 | 20240607 | 134500 | 33342766000 | 81100 | 81000 | 81200 | 81000 | 486 |
| 339 | 20240607 | 134400 | 33303386500 | 81100 | 81100 | 81100 | 80900 | 638 |
| 340 | 20240607 | 134300 | 33251702500 | 81100 | 81200 | 81400 | 81000 | 1999 |
| 341 | 20240607 | 134200 | 33089529900 | 81400 | 81400 | 81400 | 81200 | 417 |
| 342 | 20240607 | 134100 | 33055629800 | 81400 | 81200 | 81400 | 81200 | 993 |
| 343 | 20240607 | 134000 | 32974924700 | 81300 | 81500 | 81500 | 81200 | 732 |
| 344 | 20240607 | 133900 | 32915384200 | 81400 | 81400 | 81500 | 81200 | 469 |
| 345 | 20240607 | 133800 | 32877236900 | 81200 | 81400 | 81500 | 81200 | 876 |
| 346 | 20240607 | 133700 | 32805992400 | 81600 | 81600 | 81600 | 81400 | 519 |
| 347 | 20240607 | 133600 | 32763687400 | 81600 | 81600 | 81600 | 81500 | 87 |
| 348 | 20240607 | 133500 | 32756590800 | 81500 | 81800 | 81800 | 81500 | 954 |
| 349 | 20240607 | 133400 | 32678775500 | 81600 | 81800 | 81900 | 81600 | 1717 |
| 350 | 20240607 | 133300 | 32538458100 | 81900 | 81900 | 81900 | 81800 | 189 |
| 351 | 20240607 | 133200 | 32522991000 | 81800 | 81800 | 81900 | 81800 | 91 |
| 352 | 20240607 | 133100 | 32515546700 | 81800 | 81800 | 81900 | 81700 | 497 |
| 353 | 20240607 | 133000 | 32474892000 | 81700 | 81700 | 81800 | 81700 | 266 |
| 354 | 20240607 | 132900 | 32453154800 | 81700 | 81700 | 81800 | 81600 | 89 |
| 355 | 20240607 | 132800 | 32445882900 | 81700 | 81800 | 81900 | 81600 | 198 |
| 356 | 20240607 | 132700 | 32429701900 | 81900 | 81900 | 81900 | 81800 | 286 |
| 357 | 20240607 | 132600 | 32406290900 | 81800 | 81900 | 81900 | 81700 | 326 |
| 358 | 20240607 | 132500 | 32379624800 | 81900 | 81700 | 81900 | 81700 | 110 |
| 359 | 20240607 | 132400 | 32370625300 | 81700 | 81800 | 82000 | 81500 | 1068 |
| 360 | 20240607 | 132300 | 32283318100 | 81800 | 81900 | 81900 | 81800 | 626 |
| 361 | 20240607 | 132200 | 32232091800 | 81800 | 81500 | 81800 | 81400 | 730 |
| 362 | 20240607 | 132100 | 32172529300 | 81500 | 81500 | 81600 | 81400 | 327 |
| 363 | 20240607 | 132000 | 32145891400 | 81500 | 81400 | 81600 | 81400 | 339 |
| 364 | 20240607 | 131900 | 32118265300 | 81500 | 81500 | 81500 | 81300 | 133 |
| 365 | 20240607 | 131800 | 32107430000 | 81300 | 81400 | 81500 | 81300 | 899 |
| 366 | 20240607 | 131700 | 32034312200 | 81500 | 81700 | 81700 | 81500 | 544 |
| 367 | 20240607 | 131600 | 31989905000 | 81700 | 81300 | 81800 | 81300 | 895 |
| 368 | 20240607 | 131500 | 31916982300 | 81300 | 81500 | 81600 | 81200 | 2088 |
| 369 | 20240607 | 131400 | 31747068800 | 81500 | 81500 | 81600 | 81400 | 665 |
| 370 | 20240607 | 131300 | 31692873200 | 81500 | 82100 | 82100 | 81400 | 2288 |
| 371 | 20240607 | 131200 | 31506010400 | 82000 | 82100 | 82200 | 81900 | 358 |
| 372 | 20240607 | 131100 | 31476647100 | 82200 | 82000 | 82200 | 82000 | 157 |
| 373 | 20240607 | 131000 | 31463766100 | 82100 | 82200 | 82200 | 82100 | 108 |
| 374 | 20240607 | 130900 | 31454891300 | 82100 | 82100 | 82200 | 82000 | 78 |
| 375 | 20240607 | 130800 | 31448487300 | 81900 | 81900 | 82100 | 81900 | 897 |
| 376 | 20240607 | 130700 | 31374942700 | 82000 | 81800 | 82000 | 81700 | 244 |
| 377 | 20240607 | 130600 | 31354957800 | 81800 | 81700 | 81900 | 81700 | 235 |
| 378 | 20240607 | 130500 | 31335740900 | 81700 | 81900 | 82000 | 81700 | 420 |
| 379 | 20240607 | 130400 | 31301374600 | 81800 | 82000 | 82100 | 81700 | 1537 |
| 380 | 20240607 | 130300 | 31175477900 | 82000 | 81700 | 82000 | 81700 | 902 |
| 381 | 20240607 | 130200 | 31101684100 | 81900 | 82200 | 82300 | 81700 | 2919 |
| 382 | 20240607 | 130100 | 30862437000 | 82100 | 82200 | 82200 | 82100 | 1487 |
| 383 | 20240607 | 130000 | 30740266400 | 82300 | 82600 | 82700 | 82200 | 1398 |
| 384 | 20240607 | 125900 | 30625112000 | 82600 | 83000 | 83000 | 82600 | 1277 |
| 385 | 20240607 | 125800 | 30519413900 | 83000 | 82900 | 83000 | 82700 | 412 |
| 386 | 20240607 | 125700 | 30485282100 | 82800 | 82600 | 82900 | 82500 | 311 |
| 387 | 20240607 | 125600 | 30459558600 | 82500 | 82400 | 82600 | 82400 | 698 |
| 388 | 20240607 | 125500 | 30401996600 | 82500 | 82500 | 82600 | 82200 | 2053 |
| 389 | 20240607 | 125400 | 30232835200 | 82600 | 82700 | 82700 | 82400 | 941 |
| 390 | 20240607 | 125300 | 30155154700 | 82600 | 82900 | 83000 | 82600 | 812 |
| 391 | 20240607 | 125200 | 30087920500 | 82800 | 83100 | 83100 | 82800 | 1106 |
| 392 | 20240607 | 125100 | 29996203900 | 83100 | 83000 | 83100 | 83000 | 320 |
| 393 | 20240607 | 125000 | 29969624300 | 83000 | 83000 | 83000 | 82800 | 421 |
| 394 | 20240607 | 124900 | 29934684500 | 82800 | 82500 | 82800 | 82300 | 946 |
| 395 | 20240607 | 124800 | 29856561400 | 82200 | 83100 | 83100 | 82200 | 3467 |
| 396 | 20240607 | 124700 | 29569966700 | 83200 | 83700 | 83800 | 83000 | 2096 |
| 397 | 20240607 | 124600 | 29394993900 | 83700 | 83500 | 83700 | 83500 | 530 |
| 398 | 20240607 | 124500 | 29350658700 | 83500 | 83500 | 83600 | 83500 | 1165 |
| 399 | 20240607 | 124400 | 29253279300 | 83600 | 83500 | 83600 | 83500 | 523 |
| 400 | 20240607 | 124300 | 29209559500 | 83600 | 83500 | 83600 | 83400 | 1514 |
| 401 | 20240607 | 124200 | 29083109200 | 83400 | 83500 | 83500 | 83400 | 698 |
| 402 | 20240607 | 124100 | 29024829000 | 83500 | 83300 | 83500 | 83300 | 1862 |
| 403 | 20240607 | 124000 | 28869507900 | 83300 | 83400 | 83400 | 83300 | 913 |
| 404 | 20240607 | 123900 | 28793390100 | 83300 | 83300 | 83400 | 83200 | 1348 |
| 405 | 20240607 | 123800 | 28681139400 | 83200 | 83200 | 83300 | 83200 | 776 |
| 406 | 20240607 | 123700 | 28616500800 | 83200 | 83200 | 83300 | 83100 | 304 |
| 407 | 20240607 | 123600 | 28591188500 | 83200 | 83300 | 83300 | 83100 | 777 |
| 408 | 20240607 | 123500 | 28526517700 | 83200 | 83200 | 83300 | 83100 | 734 |
| 409 | 20240607 | 123400 | 28465448500 | 83200 | 83200 | 83300 | 83100 | 657 |
| 410 | 20240607 | 123300 | 28410759500 | 83200 | 83200 | 83200 | 83100 | 758 |
| 411 | 20240607 | 123200 | 28347714900 | 83200 | 83200 | 83300 | 83200 | 1269 |
| 412 | 20240607 | 123100 | 28242032300 | 83300 | 83200 | 83300 | 83200 | 1103 |
| 413 | 20240607 | 123000 | 28150225200 | 83200 | 82900 | 83200 | 82900 | 2119 |
| 414 | 20240607 | 122900 | 27974393600 | 83000 | 83000 | 83000 | 82900 | 917 |
| 415 | 20240607 | 122800 | 27898335700 | 83000 | 83000 | 83000 | 82900 | 750 |
| 416 | 20240607 | 122700 | 27836089400 | 83000 | 82900 | 83000 | 82900 | 290 |
| 417 | 20240607 | 122600 | 27812021600 | 83000 | 82900 | 83000 | 82900 | 522 |
| 418 | 20240607 | 122500 | 27768713300 | 83000 | 83000 | 83000 | 82900 | 785 |
| 419 | 20240607 | 122400 | 27703560700 | 83000 | 82900 | 83000 | 82900 | 773 |
| 420 | 20240607 | 122300 | 27639404400 | 83000 | 82800 | 83000 | 82800 | 2057 |
| 421 | 20240607 | 122200 | 27468805400 | 82900 | 82800 | 82900 | 82800 | 607 |
| 422 | 20240607 | 122100 | 27418528500 | 82800 | 82700 | 82800 | 82700 | 246 |
| 423 | 20240607 | 122000 | 27398165800 | 82800 | 82800 | 82800 | 82700 | 484 |
| 424 | 20240607 | 121900 | 27358103800 | 82700 | 82700 | 82800 | 82700 | 366 |
| 425 | 20240607 | 121800 | 27327813000 | 82600 | 82800 | 82800 | 82600 | 334 |
| 426 | 20240607 | 121700 | 27300190800 | 82800 | 82800 | 82900 | 82700 | 414 |
| 427 | 20240607 | 121600 | 27265907900 | 82800 | 82700 | 82800 | 82600 | 668 |
| 428 | 20240607 | 121500 | 27210653400 | 82600 | 82900 | 83000 | 82500 | 872 |
| 429 | 20240607 | 121400 | 27138479300 | 82900 | 82900 | 83000 | 82900 | 507 |
| 430 | 20240607 | 121300 | 27096406000 | 82900 | 82800 | 82900 | 82800 | 336 |
| 431 | 20240607 | 121200 | 27068566000 | 82900 | 82700 | 82900 | 82600 | 491 |
| 432 | 20240607 | 121100 | 27027919000 | 82700 | 82700 | 82700 | 82500 | 324 |
| 433 | 20240607 | 121000 | 27001147200 | 82700 | 82700 | 82800 | 82600 | 573 |
| 434 | 20240607 | 120900 | 26953769200 | 82600 | 82500 | 82600 | 82400 | 299 |
| 435 | 20240607 | 120800 | 26929110600 | 82500 | 82700 | 82700 | 82300 | 1485 |
| 436 | 20240607 | 120700 | 26806563900 | 82700 | 82800 | 82900 | 82700 | 171 |
| 437 | 20240607 | 120600 | 26792407700 | 82800 | 82700 | 82900 | 82700 | 459 |
| 438 | 20240607 | 120500 | 26754384100 | 82800 | 82800 | 82900 | 82800 | 673 |
| 439 | 20240607 | 120400 | 26698637100 | 82800 | 82700 | 82900 | 82700 | 443 |
| 440 | 20240607 | 120300 | 26661955800 | 82800 | 82700 | 82800 | 82700 | 446 |
| 441 | 20240607 | 120200 | 26625055100 | 82700 | 82800 | 82800 | 82600 | 739 |
| 442 | 20240607 | 120100 | 26563933800 | 82700 | 82600 | 82800 | 82600 | 200 |
| 443 | 20240607 | 120000 | 26547393300 | 82600 | 82700 | 83000 | 82600 | 599 |
| 444 | 20240607 | 115900 | 26497789600 | 82700 | 82900 | 83000 | 82700 | 710 |
| 445 | 20240607 | 115800 | 26438967400 | 83000 | 83300 | 83300 | 83000 | 960 |
| 446 | 20240607 | 115700 | 26359101700 | 83300 | 83400 | 83400 | 83300 | 1205 |
| 447 | 20240607 | 115600 | 26258606200 | 83300 | 82900 | 83400 | 82900 | 933 |
| 448 | 20240607 | 115500 | 26181117300 | 82900 | 83000 | 83000 | 82700 | 822 |
| 449 | 20240607 | 115400 | 26112990400 | 83000 | 83100 | 83100 | 82900 | 762 |
| 450 | 20240607 | 115300 | 26049729800 | 83000 | 82900 | 83100 | 82900 | 1021 |
| 451 | 20240607 | 115200 | 25964999100 | 82900 | 83400 | 83400 | 82900 | 2566 |
| 452 | 20240607 | 115100 | 25751691100 | 83400 | 83300 | 83400 | 83300 | 801 |
| 453 | 20240607 | 115000 | 25684904500 | 83400 | 83400 | 83400 | 83300 | 832 |
| 454 | 20240607 | 114900 | 25615563700 | 83300 | 83400 | 83400 | 83300 | 477 |
| 455 | 20240607 | 114800 | 25575802700 | 83300 | 83300 | 83400 | 83200 | 1000 |
| 456 | 20240607 | 114700 | 25492489500 | 83300 | 83400 | 83400 | 83200 | 1337 |
| 457 | 20240607 | 114600 | 25381067000 | 83300 | 83200 | 83400 | 83200 | 1521 |
| 458 | 20240607 | 114500 | 25254282000 | 83300 | 83200 | 83400 | 83100 | 2098 |
| 459 | 20240607 | 114400 | 25079637000 | 83200 | 82900 | 83200 | 82900 | 2835 |
| 460 | 20240607 | 114300 | 24844207100 | 82900 | 82800 | 83000 | 82700 | 613 |
| 461 | 20240607 | 114200 | 24793383500 | 82700 | 82300 | 82800 | 82300 | 1004 |
| 462 | 20240607 | 114100 | 24710448700 | 82400 | 82700 | 82700 | 82300 | 2480 |
| 463 | 20240607 | 114000 | 24505956700 | 82700 | 82600 | 82800 | 82600 | 567 |
| 464 | 20240607 | 113900 | 24459096900 | 82600 | 83000 | 83000 | 82500 | 2240 |
| 465 | 20240607 | 113800 | 24273648800 | 83000 | 83000 | 83000 | 82900 | 1347 |
| 466 | 20240607 | 113700 | 24161878500 | 83000 | 83000 | 83000 | 82900 | 672 |
| 467 | 20240607 | 113600 | 24106120800 | 83000 | 83000 | 83000 | 82900 | 1519 |
| 468 | 20240607 | 113500 | 23980068100 | 82900 | 82500 | 82900 | 82500 | 1632 |
| 469 | 20240607 | 113400 | 23844991200 | 82600 | 82900 | 82900 | 82600 | 1462 |
| 470 | 20240607 | 113300 | 23724103800 | 83000 | 82900 | 83000 | 82800 | 1030 |
| 471 | 20240607 | 113200 | 23638709300 | 83000 | 82900 | 83000 | 82800 | 685 |
| 472 | 20240607 | 113100 | 23581893100 | 83000 | 82800 | 83000 | 82800 | 3635 |
| 473 | 20240607 | 113000 | 23280610500 | 82800 | 82700 | 82900 | 82700 | 2584 |
| 474 | 20240607 | 112900 | 23066717000 | 82700 | 82300 | 82800 | 82300 | 10834 |
| 475 | 20240607 | 112800 | 22172455900 | 82400 | 82300 | 82400 | 82200 | 643 |
| 476 | 20240607 | 112700 | 22119488700 | 82300 | 82300 | 82400 | 82100 | 704 |
| 477 | 20240607 | 112600 | 22061563600 | 82300 | 82000 | 82400 | 82000 | 3337 |
| 478 | 20240607 | 112500 | 21787174100 | 82000 | 82000 | 82100 | 82000 | 516 |
| 479 | 20240607 | 112400 | 21744834100 | 82100 | 82000 | 82100 | 81900 | 461 |
| 480 | 20240607 | 112300 | 21707027000 | 82100 | 82100 | 82200 | 81900 | 712 |
| 481 | 20240607 | 112200 | 21648591000 | 82100 | 82200 | 82200 | 82100 | 372 |
| 482 | 20240607 | 112100 | 21618023700 | 82200 | 82300 | 82300 | 81900 | 1590 |
| 483 | 20240607 | 112000 | 21487377400 | 82300 | 82000 | 82300 | 81900 | 759 |
| 484 | 20240607 | 111900 | 21425018900 | 81900 | 81700 | 82000 | 81700 | 676 |
| 485 | 20240607 | 111800 | 21369666300 | 81600 | 81600 | 81700 | 81500 | 1371 |
| 486 | 20240607 | 111700 | 21257792700 | 81600 | 81200 | 81600 | 81200 | 990 |
| 487 | 20240607 | 111600 | 21177190400 | 81300 | 81600 | 81700 | 81300 | 1327 |
| 488 | 20240607 | 111500 | 21069100800 | 81400 | 81500 | 81600 | 81400 | 1523 |
| 489 | 20240607 | 111400 | 20945014000 | 81400 | 81500 | 81700 | 81400 | 1264 |
| 490 | 20240607 | 111300 | 20841933200 | 81500 | 81700 | 81700 | 81400 | 1047 |
| 491 | 20240607 | 111200 | 20756604000 | 81700 | 82000 | 82000 | 81700 | 858 |
| 492 | 20240607 | 111100 | 20686386400 | 82000 | 82000 | 82000 | 81900 | 435 |
| 493 | 20240607 | 111000 | 20650749200 | 82000 | 82000 | 82200 | 81900 | 908 |
| 494 | 20240607 | 110900 | 20576271100 | 82000 | 81800 | 82100 | 81800 | 586 |
| 495 | 20240607 | 110800 | 20528248600 | 81900 | 82100 | 82100 | 81800 | 352 |
| 496 | 20240607 | 110700 | 20499408500 | 82100 | 81700 | 82100 | 81700 | 628 |
| 497 | 20240607 | 110600 | 20447988100 | 81700 | 81700 | 81700 | 81600 | 235 |
| 498 | 20240607 | 110500 | 20428804300 | 81500 | 81500 | 81800 | 81500 | 629 |
| 499 | 20240607 | 110400 | 20377474400 | 81500 | 81600 | 81600 | 81500 | 866 |
| 500 | 20240607 | 110300 | 20306843900 | 81500 | 81900 | 82100 | 81500 | 922 |
| 501 | 20240607 | 110200 | 20231464100 | 82100 | 82400 | 82400 | 81900 | 1309 |
| 502 | 20240607 | 110100 | 20123739500 | 82400 | 82300 | 82400 | 82300 | 1025 |
| 503 | 20240607 | 110000 | 20039336600 | 82300 | 82000 | 82500 | 81800 | 1385 |
| 504 | 20240607 | 105900 | 19925381000 | 82300 | 82400 | 82500 | 81500 | 3767 |
| 505 | 20240607 | 105800 | 19615689300 | 82500 | 82400 | 82500 | 82300 | 1157 |
| 506 | 20240607 | 105700 | 19520354400 | 82400 | 82200 | 82400 | 82100 | 2419 |
| 507 | 20240607 | 105600 | 19321254400 | 82300 | 81900 | 82300 | 81900 | 2007 |
| 508 | 20240607 | 105500 | 19156628700 | 81900 | 81800 | 81900 | 81700 | 990 |
| 509 | 20240607 | 105400 | 19075627300 | 81900 | 81900 | 81900 | 81800 | 295 |
| 510 | 20240607 | 105300 | 19051476600 | 81900 | 81700 | 81900 | 81700 | 422 |
| 511 | 20240607 | 105200 | 19016956700 | 81800 | 81900 | 81900 | 81600 | 598 |
| 512 | 20240607 | 105100 | 18968052700 | 81900 | 81700 | 81900 | 81600 | 1109 |
| 513 | 20240607 | 105000 | 18877484800 | 81800 | 81800 | 81900 | 81700 | 929 |
| 514 | 20240607 | 104900 | 18801480800 | 81900 | 82200 | 82400 | 81800 | 2410 |
| 515 | 20240607 | 104800 | 18603865100 | 82400 | 82400 | 82500 | 82200 | 1299 |
| 516 | 20240607 | 104700 | 18496833500 | 82500 | 82300 | 82500 | 82300 | 1253 |
| 517 | 20240607 | 104600 | 18393554300 | 82300 | 82300 | 82300 | 81800 | 1689 |
| 518 | 20240607 | 104500 | 18254823100 | 82300 | 82400 | 82400 | 82200 | 1357 |
| 519 | 20240607 | 104400 | 18143092500 | 82400 | 82300 | 82400 | 82300 | 1773 |
| 520 | 20240607 | 104300 | 17997031500 | 82300 | 81800 | 82400 | 81800 | 4411 |
| 521 | 20240607 | 104200 | 17634742400 | 81800 | 81700 | 81900 | 81700 | 441 |
| 522 | 20240607 | 104100 | 17598672000 | 81700 | 81800 | 81900 | 81700 | 868 |
| 523 | 20240607 | 104000 | 17527662600 | 81900 | 81800 | 81900 | 81600 | 675 |
| 524 | 20240607 | 103900 | 17472453600 | 81700 | 81700 | 81900 | 81500 | 1483 |
| 525 | 20240607 | 103800 | 17351310300 | 81800 | 81700 | 81800 | 81500 | 493 |
| 526 | 20240607 | 103700 | 17311043100 | 81700 | 81400 | 81700 | 81300 | 595 |
| 527 | 20240607 | 103600 | 17262535000 | 81400 | 81500 | 81600 | 81300 | 559 |
| 528 | 20240607 | 103500 | 17216968100 | 81600 | 81300 | 81600 | 81300 | 462 |
| 529 | 20240607 | 103400 | 17179326500 | 81500 | 81900 | 81900 | 81200 | 951 |
| 530 | 20240607 | 103300 | 17101778500 | 81700 | 82000 | 82100 | 81700 | 3284 |
| 531 | 20240607 | 103200 | 16832814900 | 81900 | 81800 | 82000 | 81700 | 3452 |
| 532 | 20240607 | 103100 | 16550291100 | 81700 | 81100 | 81800 | 81000 | 850 |
| 533 | 20240607 | 103000 | 16481112800 | 81100 | 81700 | 81800 | 80900 | 4799 |
| 534 | 20240607 | 102900 | 16090919500 | 81800 | 81700 | 81800 | 81600 | 743 |
| 535 | 20240607 | 102800 | 16030197500 | 81700 | 81900 | 81900 | 81600 | 760 |
| 536 | 20240607 | 102700 | 15968053500 | 81900 | 81800 | 82000 | 81800 | 999 |
| 537 | 20240607 | 102600 | 15886198400 | 81900 | 81900 | 82300 | 81900 | 3911 |
| 538 | 20240607 | 102500 | 15564850100 | 82100 | 81600 | 82100 | 81600 | 2977 |
| 539 | 20240607 | 102400 | 15320968400 | 81500 | 81900 | 82000 | 81500 | 928 |
| 540 | 20240607 | 102300 | 15245097500 | 81900 | 82000 | 82000 | 81900 | 761 |
| 541 | 20240607 | 102200 | 15182733800 | 82000 | 81700 | 82000 | 81600 | 1520 |
| 542 | 20240607 | 102100 | 15058343800 | 81600 | 81600 | 81600 | 81500 | 469 |
| 543 | 20240607 | 102000 | 15020081400 | 81600 | 81400 | 81600 | 81400 | 1221 |
| 544 | 20240607 | 101900 | 14920551100 | 81400 | 81300 | 81500 | 81300 | 873 |
| 545 | 20240607 | 101800 | 14849481400 | 81300 | 81300 | 81400 | 81100 | 957 |
| 546 | 20240607 | 101700 | 14771683300 | 81200 | 81200 | 81400 | 81100 | 1130 |
| 547 | 20240607 | 101600 | 14679855700 | 81200 | 81000 | 81200 | 80900 | 642 |
| 548 | 20240607 | 101500 | 14627799900 | 80700 | 80900 | 81000 | 80400 | 2115 |
| 549 | 20240607 | 101400 | 14457080700 | 80900 | 81000 | 81100 | 80900 | 1288 |
| 550 | 20240607 | 101300 | 14352757200 | 81000 | 80800 | 81000 | 80800 | 636 |
| 551 | 20240607 | 101200 | 14301282200 | 80800 | 80800 | 80900 | 80700 | 670 |
| 552 | 20240607 | 101100 | 14247118000 | 80800 | 80400 | 80800 | 80400 | 885 |
| 553 | 20240607 | 101000 | 14175769000 | 80400 | 80300 | 80500 | 80200 | 1032 |
| 554 | 20240607 | 100900 | 14092837400 | 80200 | 80200 | 80300 | 80100 | 808 |
| 555 | 20240607 | 100800 | 14028058400 | 80200 | 80400 | 80400 | 80200 | 1001 |
| 556 | 20240607 | 100700 | 13947694300 | 80300 | 80500 | 80500 | 80300 | 1116 |
| 557 | 20240607 | 100600 | 13857966200 | 80500 | 80300 | 80600 | 80300 | 1051 |
| 558 | 20240607 | 100500 | 13773435200 | 80200 | 80100 | 80400 | 80000 | 2507 |
| 559 | 20240607 | 100400 | 13572598500 | 80100 | 80700 | 80700 | 79800 | 13978 |
| 560 | 20240607 | 100300 | 12453048600 | 80700 | 80800 | 80900 | 80700 | 1328 |
| 561 | 20240607 | 100200 | 12345752500 | 80900 | 81100 | 81100 | 80800 | 1163 |
| 562 | 20240607 | 100100 | 12251693500 | 81100 | 81200 | 81500 | 80900 | 1294 |
| 563 | 20240607 | 100000 | 12146714700 | 81200 | 81000 | 81600 | 81000 | 733 |
| 564 | 20240607 | 095900 | 12087084000 | 81100 | 80800 | 81400 | 80700 | 3222 |
| 565 | 20240607 | 095800 | 11825935700 | 80800 | 81400 | 81600 | 80800 | 3211 |
| 566 | 20240607 | 095700 | 11565418400 | 81500 | 81800 | 81900 | 81500 | 1897 |
| 567 | 20240607 | 095600 | 11410544900 | 81800 | 81600 | 81900 | 81600 | 1682 |
| 568 | 20240607 | 095500 | 11272987900 | 81600 | 82200 | 82400 | 81600 | 4783 |
| 569 | 20240607 | 095400 | 10880218900 | 82200 | 81600 | 82200 | 81400 | 6557 |
| 570 | 20240607 | 095300 | 10343530700 | 81600 | 81800 | 81900 | 81500 | 3233 |
| 571 | 20240607 | 095200 | 10079023900 | 81900 | 81400 | 81900 | 81300 | 6025 |
| 572 | 20240607 | 095100 | 9587835600 | 81400 | 81000 | 81400 | 80700 | 2965 |
| 573 | 20240607 | 095000 | 9347405300 | 81100 | 81200 | 81300 | 81000 | 1158 |
| 574 | 20240607 | 094900 | 9253452800 | 81200 | 80700 | 81300 | 80700 | 1411 |
| 575 | 20240607 | 094800 | 9139007300 | 80700 | 80700 | 80900 | 80600 | 1438 |
| 576 | 20240607 | 094700 | 9022804900 | 80600 | 80300 | 80700 | 80300 | 553 |
| 577 | 20240607 | 094600 | 8978308100 | 80300 | 80800 | 80900 | 80300 | 722 |
| 578 | 20240607 | 094500 | 8920126700 | 80900 | 81000 | 81300 | 80800 | 3232 |
| 579 | 20240607 | 094400 | 8657853500 | 81000 | 80700 | 81000 | 80600 | 2905 |
| 580 | 20240607 | 094300 | 8423080300 | 80700 | 80900 | 80900 | 80400 | 1928 |
| 581 | 20240607 | 094200 | 8267504800 | 80900 | 80300 | 81100 | 80100 | 11741 |
| 582 | 20240607 | 094100 | 7319963900 | 80300 | 80200 | 80300 | 80000 | 1234 |
| 583 | 20240607 | 094000 | 7220995300 | 80200 | 80000 | 80300 | 79700 | 2273 |
| 584 | 20240607 | 093900 | 7039070200 | 79800 | 80200 | 80300 | 79700 | 3340 |
| 585 | 20240607 | 093800 | 6771977500 | 80300 | 80200 | 80300 | 80100 | 510 |
| 586 | 20240607 | 093700 | 6731083100 | 80300 | 80100 | 80300 | 80000 | 732 |
| 587 | 20240607 | 093600 | 6672397300 | 80000 | 79900 | 80200 | 79700 | 1342 |
| 588 | 20240607 | 093500 | 6565111100 | 79900 | 80400 | 80500 | 79500 | 2880 |
| 589 | 20240607 | 093400 | 6335118600 | 80400 | 80500 | 80700 | 80200 | 2651 |
| 590 | 20240607 | 093300 | 6121713000 | 80500 | 80700 | 80700 | 80000 | 3286 |
| 591 | 20240607 | 093200 | 5857599500 | 80700 | 80500 | 80900 | 80300 | 6676 |
| 592 | 20240607 | 093100 | 5319834500 | 80700 | 79900 | 80800 | 79700 | 9805 |
| 593 | 20240607 | 093000 | 4532081700 | 79900 | 79100 | 80000 | 79100 | 4673 |
| 594 | 20240607 | 092900 | 4160685000 | 79100 | 79200 | 79200 | 78700 | 2395 |
| 595 | 20240607 | 092800 | 3971393100 | 79400 | 78300 | 79600 | 78200 | 4446 |
| 596 | 20240607 | 092700 | 3620958700 | 78300 | 78400 | 78400 | 78300 | 410 |
| 597 | 20240607 | 092600 | 3588816100 | 78400 | 78000 | 78400 | 77800 | 934 |
| 598 | 20240607 | 092500 | 3515865600 | 77800 | 77700 | 77800 | 77600 | 479 |
| 599 | 20240607 | 092400 | 3478635800 | 77600 | 77700 | 77700 | 77500 | 594 |
| 600 | 20240607 | 092300 | 3432570400 | 77600 | 77600 | 77600 | 77400 | 947 |
| 601 | 20240607 | 092200 | 3359209200 | 77500 | 77800 | 77800 | 77500 | 431 |
| 602 | 20240607 | 092100 | 3325748100 | 77700 | 77800 | 78000 | 77700 | 251 |
| 603 | 20240607 | 092000 | 3306199200 | 77800 | 78000 | 78000 | 77500 | 1325 |
| 604 | 20240607 | 091900 | 3203086500 | 78000 | 78100 | 78200 | 78000 | 928 |
| 605 | 20240607 | 091800 | 3130630000 | 78100 | 78000 | 78100 | 77900 | 877 |
| 606 | 20240607 | 091700 | 3062188800 | 77900 | 77700 | 78100 | 77700 | 761 |
| 607 | 20240607 | 091600 | 3002917100 | 77600 | 77400 | 77600 | 77400 | 565 |
| 608 | 20240607 | 091500 | 2959109400 | 77400 | 77200 | 77400 | 76900 | 2770 |
| 609 | 20240607 | 091400 | 2745639600 | 77200 | 77700 | 77700 | 77200 | 786 |
| 610 | 20240607 | 091300 | 2684787500 | 77600 | 77400 | 77700 | 77300 | 1465 |
| 611 | 20240607 | 091200 | 2571282200 | 77300 | 77500 | 77600 | 77100 | 1566 |
| 612 | 20240607 | 091100 | 2450180100 | 77500 | 77600 | 77600 | 77200 | 3270 |
| 613 | 20240607 | 091000 | 2196993300 | 77600 | 78100 | 78100 | 77500 | 2152 |
| 614 | 20240607 | 090900 | 2029757700 | 78100 | 78800 | 78900 | 78000 | 3320 |
| 615 | 20240607 | 090800 | 1769439800 | 78900 | 78500 | 78900 | 78500 | 1323 |
| 616 | 20240607 | 090700 | 1665331600 | 78200 | 77800 | 78400 | 77800 | 1521 |
| 617 | 20240607 | 090600 | 1546633500 | 77800 | 77900 | 78000 | 77700 | 2904 |
| 618 | 20240607 | 090500 | 1320849200 | 77900 | 78800 | 78900 | 77900 | 1912 |
| 619 | 20240607 | 090400 | 1171017700 | 78800 | 78500 | 78800 | 78400 | 654 |
| 620 | 20240607 | 090300 | 1119543700 | 78500 | 78100 | 78500 | 77900 | 2186 |
| 621 | 20240607 | 090200 | 948556100 | 78300 | 78500 | 78500 | 77700 | 4063 |
| 622 | 20240607 | 090100 | 631330300 | 78500 | 78900 | 79100 | 78500 | 2857 |
| 623 | 20240607 | 090000 | 406506900 | 78900 | 78600 | 79200 | 78600 | 5057 |