37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 191800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 18636 |
| 3 | 20240603 | 191700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 4 | 20240603 | 191600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 5 | 20240603 | 191500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 6 | 20240603 | 191400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 7 | 20240603 | 191300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 8 | 20240603 | 191200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 9 | 20240603 | 191100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 10 | 20240603 | 191000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 11 | 20240603 | 190900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 12 | 20240603 | 190800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 13 | 20240603 | 190700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 14 | 20240603 | 190600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 15 | 20240603 | 190500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 16 | 20240603 | 190400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 17 | 20240603 | 190300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 18 | 20240603 | 190200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 19 | 20240603 | 190100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 20 | 20240603 | 190000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 21 | 20240603 | 185900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 22 | 20240603 | 185800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 23 | 20240603 | 185700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 24 | 20240603 | 185600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 25 | 20240603 | 185500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 26 | 20240603 | 185400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 27 | 20240603 | 185300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 28 | 20240603 | 185200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 29 | 20240603 | 185100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 30 | 20240603 | 185000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 31 | 20240603 | 184900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 32 | 20240603 | 184800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 18636 |
| 33 | 20240603 | 184700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 34 | 20240603 | 184600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 35 | 20240603 | 184500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 36 | 20240603 | 184400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 37 | 20240603 | 184300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 38 | 20240603 | 184200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 39 | 20240603 | 184100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 40 | 20240603 | 184000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 41 | 20240603 | 183900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 42 | 20240603 | 183800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 43 | 20240603 | 183700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 44 | 20240603 | 183600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 45 | 20240603 | 183500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 46 | 20240603 | 183400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 47 | 20240603 | 183300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 48 | 20240603 | 183200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 49 | 20240603 | 183100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 50 | 20240603 | 183000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 51 | 20240603 | 182900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 52 | 20240603 | 182800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 53 | 20240603 | 182700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 54 | 20240603 | 182600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 55 | 20240603 | 182500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 56 | 20240603 | 182400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 57 | 20240603 | 182300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 58 | 20240603 | 182200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 59 | 20240603 | 182100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 60 | 20240603 | 182000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 61 | 20240603 | 181900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 62 | 20240603 | 181800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 18636 |
| 63 | 20240603 | 181700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 64 | 20240603 | 181600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 65 | 20240603 | 181500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 66 | 20240603 | 181400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 67 | 20240603 | 181300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 68 | 20240603 | 181200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 69 | 20240603 | 181100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 70 | 20240603 | 181000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 71 | 20240603 | 180900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 72 | 20240603 | 180800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 73 | 20240603 | 180700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 74 | 20240603 | 180600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 75 | 20240603 | 180500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 76 | 20240603 | 180400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 77 | 20240603 | 180300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 78 | 20240603 | 180200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 79 | 20240603 | 180100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 80 | 20240603 | 180000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 81 | 20240603 | 175900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 82 | 20240603 | 175800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 83 | 20240603 | 175700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 84 | 20240603 | 175600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 85 | 20240603 | 175500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 86 | 20240603 | 175400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 87 | 20240603 | 175300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 88 | 20240603 | 175200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 89 | 20240603 | 175100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 90 | 20240603 | 175000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 91 | 20240603 | 174900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 92 | 20240603 | 174800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 18636 |
| 93 | 20240603 | 174700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 94 | 20240603 | 174600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 95 | 20240603 | 174500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 96 | 20240603 | 174400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 97 | 20240603 | 174300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 98 | 20240603 | 174200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 99 | 20240603 | 174100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 100 | 20240603 | 174000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 101 | 20240603 | 173900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 102 | 20240603 | 173800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 103 | 20240603 | 173700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 104 | 20240603 | 173600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 105 | 20240603 | 173500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 106 | 20240603 | 173400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 107 | 20240603 | 173300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 108 | 20240603 | 173200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 109 | 20240603 | 173100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 110 | 20240603 | 173000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 111 | 20240603 | 172900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 112 | 20240603 | 172800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 113 | 20240603 | 172700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 114 | 20240603 | 172600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 115 | 20240603 | 172500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 116 | 20240603 | 172400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 117 | 20240603 | 172300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 118 | 20240603 | 172200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 119 | 20240603 | 172100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 120 | 20240603 | 172000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 121 | 20240603 | 171900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 122 | 20240603 | 171800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 18636 |
| 123 | 20240603 | 171700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 124 | 20240603 | 171600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 125 | 20240603 | 171500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 126 | 20240603 | 171400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 127 | 20240603 | 171300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 128 | 20240603 | 171200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 129 | 20240603 | 171100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 130 | 20240603 | 171000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 131 | 20240603 | 170900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 132 | 20240603 | 170800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 133 | 20240603 | 170700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 134 | 20240603 | 170600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 135 | 20240603 | 170500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 136 | 20240603 | 170400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 137 | 20240603 | 170300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 138 | 20240603 | 170200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 139 | 20240603 | 170100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 140 | 20240603 | 170000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 141 | 20240603 | 165900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 142 | 20240603 | 165800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 143 | 20240603 | 165700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 144 | 20240603 | 165600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 145 | 20240603 | 165500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 146 | 20240603 | 165400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 147 | 20240603 | 165300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 148 | 20240603 | 165200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 149 | 20240603 | 165100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 150 | 20240603 | 165000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 151 | 20240603 | 164900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 152 | 20240603 | 164800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 18636 |
| 153 | 20240603 | 164700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 154 | 20240603 | 164600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 155 | 20240603 | 164500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 156 | 20240603 | 164400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 157 | 20240603 | 164300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 158 | 20240603 | 164200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 159 | 20240603 | 164100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 160 | 20240603 | 164000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 161 | 20240603 | 163900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 162 | 20240603 | 163800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 163 | 20240603 | 163700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 164 | 20240603 | 163600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 165 | 20240603 | 163500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 166 | 20240603 | 163400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 167 | 20240603 | 163300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 168 | 20240603 | 163200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 169 | 20240603 | 163100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 170 | 20240603 | 163000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 171 | 20240603 | 162900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 172 | 20240603 | 162800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 173 | 20240603 | 162700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 174 | 20240603 | 162600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 175 | 20240603 | 162500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 176 | 20240603 | 162400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 177 | 20240603 | 162300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 178 | 20240603 | 162200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 179 | 20240603 | 162100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 180 | 20240603 | 162000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 181 | 20240603 | 161900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 182 | 20240603 | 161800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 18636 |
| 183 | 20240603 | 161700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 184 | 20240603 | 161600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 185 | 20240603 | 161500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 186 | 20240603 | 161400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 187 | 20240603 | 161300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 188 | 20240603 | 161200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 189 | 20240603 | 161100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 190 | 20240603 | 161000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 191 | 20240603 | 160900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 192 | 20240603 | 160800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 193 | 20240603 | 160700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 194 | 20240603 | 160600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 195 | 20240603 | 160500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 196 | 20240603 | 160400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 197 | 20240603 | 160300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 198 | 20240603 | 160200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 199 | 20240603 | 160100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 200 | 20240603 | 160000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 201 | 20240603 | 155900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 202 | 20240603 | 155800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 203 | 20240603 | 155700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 204 | 20240603 | 155600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 205 | 20240603 | 155500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 206 | 20240603 | 155400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 207 | 20240603 | 155300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 208 | 20240603 | 155200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 209 | 20240603 | 155100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 210 | 20240603 | 155000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 211 | 20240603 | 154900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 212 | 20240603 | 154800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 18636 |
| 213 | 20240603 | 154700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 214 | 20240603 | 154600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 215 | 20240603 | 154500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 216 | 20240603 | 154400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 217 | 20240603 | 154300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 218 | 20240603 | 154200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 219 | 20240603 | 154100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 220 | 20240603 | 154000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 221 | 20240603 | 153900 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 222 | 20240603 | 153800 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 223 | 20240603 | 153700 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 224 | 20240603 | 153600 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 225 | 20240603 | 153500 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 226 | 20240603 | 153400 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 227 | 20240603 | 153300 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 228 | 20240603 | 153200 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 229 | 20240603 | 153100 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 0 |
| 230 | 20240603 | 153000 | 535201510200 | 178800 | 178800 | 178800 | 178800 | 18636 |
| 231 | 20240603 | 152900 | 531869393400 | 178300 | 178300 | 178300 | 178300 | 0 |
| 232 | 20240603 | 152800 | 531869393400 | 178300 | 178300 | 178300 | 178300 | 0 |
| 233 | 20240603 | 152700 | 531869393400 | 178300 | 178300 | 178300 | 178300 | 0 |
| 234 | 20240603 | 152600 | 531869393400 | 178300 | 178300 | 178300 | 178300 | 0 |
| 235 | 20240603 | 152500 | 531869393400 | 178300 | 178300 | 178300 | 178300 | 0 |
| 236 | 20240603 | 152400 | 531869393400 | 178300 | 178300 | 178300 | 178300 | 0 |
| 237 | 20240603 | 152300 | 531869393400 | 178300 | 178300 | 178300 | 178300 | 0 |
| 238 | 20240603 | 152200 | 531869393400 | 178300 | 178300 | 178300 | 178300 | 0 |
| 239 | 20240603 | 152100 | 531869393400 | 178300 | 178300 | 178300 | 178300 | 0 |
| 240 | 20240603 | 152000 | 531869393400 | 178300 | 178300 | 178300 | 178300 | 0 |
| 241 | 20240603 | 151900 | 531869393400 | 178300 | 178400 | 178600 | 178000 | 6690 |
| 242 | 20240603 | 151800 | 530677556400 | 178400 | 178300 | 178600 | 178200 | 2220 |
| 243 | 20240603 | 151700 | 530281416000 | 178300 | 178500 | 178700 | 178200 | 1956 |
| 244 | 20240603 | 151600 | 529932421800 | 178500 | 178400 | 178700 | 178300 | 3399 |
| 245 | 20240603 | 151500 | 529325712700 | 178300 | 178300 | 178500 | 178200 | 1947 |
| 246 | 20240603 | 151400 | 528978552000 | 178200 | 178400 | 178500 | 178200 | 2572 |
| 247 | 20240603 | 151300 | 528520044000 | 178400 | 178500 | 178700 | 178300 | 2376 |
| 248 | 20240603 | 151200 | 528095952200 | 178600 | 178800 | 178900 | 178500 | 1378 |
| 249 | 20240603 | 151100 | 527849715900 | 178700 | 178500 | 179000 | 178400 | 2399 |
| 250 | 20240603 | 151000 | 527420838800 | 178500 | 178400 | 178600 | 178200 | 2885 |
| 251 | 20240603 | 150900 | 526906272800 | 178500 | 178600 | 178700 | 178400 | 1792 |
| 252 | 20240603 | 150800 | 526586284600 | 178700 | 179000 | 179000 | 178700 | 1526 |
| 253 | 20240603 | 150700 | 526313316900 | 179000 | 178600 | 179000 | 178500 | 1751 |
| 254 | 20240603 | 150600 | 526000187700 | 178600 | 178600 | 179000 | 178400 | 1644 |
| 255 | 20240603 | 150500 | 525706252000 | 178600 | 178400 | 178600 | 178100 | 5571 |
| 256 | 20240603 | 150400 | 524712641400 | 178300 | 178200 | 178400 | 178200 | 1900 |
| 257 | 20240603 | 150300 | 524373853900 | 178200 | 178600 | 178600 | 178200 | 3015 |
| 258 | 20240603 | 150200 | 523836181000 | 178500 | 178700 | 178800 | 178500 | 1499 |
| 259 | 20240603 | 150100 | 523568342300 | 178700 | 178900 | 179000 | 178600 | 1749 |
| 260 | 20240603 | 150000 | 523255561600 | 178800 | 178400 | 178900 | 178300 | 1687 |
| 261 | 20240603 | 145900 | 522954276200 | 178400 | 178000 | 178600 | 178000 | 1837 |
| 262 | 20240603 | 145800 | 522626610100 | 178000 | 178500 | 178500 | 178000 | 4796 |
| 263 | 20240603 | 145700 | 521771898800 | 178400 | 178700 | 179000 | 178300 | 4114 |
| 264 | 20240603 | 145600 | 521037416400 | 178700 | 178800 | 179000 | 178600 | 3095 |
| 265 | 20240603 | 145500 | 520484023500 | 178800 | 179400 | 179500 | 178800 | 3745 |
| 266 | 20240603 | 145400 | 519813534500 | 179400 | 179400 | 179700 | 179300 | 1833 |
| 267 | 20240603 | 145300 | 519484481100 | 179400 | 179400 | 179500 | 179100 | 3260 |
| 268 | 20240603 | 145200 | 518900140200 | 179300 | 179600 | 179700 | 179300 | 1798 |
| 269 | 20240603 | 145100 | 518577400100 | 179600 | 179800 | 179900 | 179600 | 1582 |
| 270 | 20240603 | 145000 | 518293100700 | 179800 | 180000 | 180100 | 179700 | 947 |
| 271 | 20240603 | 144900 | 518122693100 | 180000 | 179900 | 180100 | 179800 | 2135 |
| 272 | 20240603 | 144800 | 517738536300 | 179900 | 179900 | 180000 | 179800 | 1397 |
| 273 | 20240603 | 144700 | 517487197100 | 180000 | 180000 | 180000 | 179800 | 746 |
| 274 | 20240603 | 144600 | 517352975700 | 180000 | 179900 | 180100 | 179800 | 1077 |
| 275 | 20240603 | 144500 | 517159166500 | 179900 | 180100 | 180200 | 179800 | 1648 |
| 276 | 20240603 | 144400 | 516862497300 | 180000 | 180000 | 180100 | 179800 | 1228 |
| 277 | 20240603 | 144300 | 516641466300 | 180000 | 179900 | 180200 | 179700 | 3081 |
| 278 | 20240603 | 144200 | 516086757900 | 179800 | 179800 | 180000 | 179700 | 1951 |
| 279 | 20240603 | 144100 | 515735865300 | 179700 | 179700 | 179900 | 179500 | 961 |
| 280 | 20240603 | 144000 | 515563133500 | 179800 | 178900 | 179900 | 178800 | 2900 |
| 281 | 20240603 | 143900 | 515042772200 | 179000 | 179200 | 179400 | 178800 | 2374 |
| 282 | 20240603 | 143800 | 514617831400 | 179300 | 179200 | 179500 | 179000 | 997 |
| 283 | 20240603 | 143700 | 514439140000 | 179200 | 179400 | 179600 | 179000 | 2259 |
| 284 | 20240603 | 143600 | 514034351500 | 179400 | 179800 | 179800 | 179400 | 1413 |
| 285 | 20240603 | 143500 | 513780678700 | 179900 | 179900 | 179900 | 179600 | 1097 |
| 286 | 20240603 | 143400 | 513583473300 | 179800 | 180000 | 180100 | 179800 | 1406 |
| 287 | 20240603 | 143300 | 513330439900 | 180000 | 179800 | 180100 | 179700 | 900 |
| 288 | 20240603 | 143200 | 513168480100 | 179800 | 180000 | 180200 | 179800 | 1883 |
| 289 | 20240603 | 143100 | 512829426600 | 180100 | 180000 | 180200 | 179800 | 1696 |
| 290 | 20240603 | 143000 | 512524131300 | 180200 | 180100 | 180300 | 180000 | 1236 |
| 291 | 20240603 | 142900 | 512301441200 | 180100 | 179800 | 180200 | 179700 | 1858 |
| 292 | 20240603 | 142800 | 511966960600 | 179800 | 180000 | 180100 | 179700 | 1811 |
| 293 | 20240603 | 142700 | 511641012100 | 180000 | 179700 | 180100 | 179600 | 2240 |
| 294 | 20240603 | 142600 | 511237956900 | 179700 | 179800 | 179800 | 179500 | 848 |
| 295 | 20240603 | 142500 | 511085649200 | 179800 | 179700 | 179900 | 179500 | 968 |
| 296 | 20240603 | 142400 | 510911682800 | 179700 | 180000 | 180000 | 179600 | 916 |
| 297 | 20240603 | 142300 | 510746965700 | 179900 | 179700 | 180000 | 179400 | 1354 |
| 298 | 20240603 | 142200 | 510503682800 | 179500 | 180000 | 180000 | 179400 | 2312 |
| 299 | 20240603 | 142100 | 510088243700 | 180000 | 179900 | 180100 | 179500 | 2492 |
| 300 | 20240603 | 142000 | 509640181600 | 180000 | 179900 | 180000 | 179700 | 976 |
| 301 | 20240603 | 141900 | 509464655700 | 179900 | 180000 | 180100 | 179700 | 2315 |
| 302 | 20240603 | 141800 | 509048102700 | 180000 | 179900 | 180300 | 179800 | 1380 |
| 303 | 20240603 | 141700 | 508799640500 | 179900 | 180000 | 180200 | 179700 | 1447 |
| 304 | 20240603 | 141600 | 508539319800 | 180000 | 180300 | 180300 | 179900 | 1785 |
| 305 | 20240603 | 141500 | 508217831200 | 180300 | 180100 | 180600 | 180100 | 2911 |
| 306 | 20240603 | 141400 | 507692864300 | 180000 | 180000 | 180300 | 179500 | 2351 |
| 307 | 20240603 | 141300 | 507269951300 | 179900 | 178900 | 180000 | 178800 | 3383 |
| 308 | 20240603 | 141200 | 506662491300 | 178800 | 178700 | 178900 | 178500 | 1902 |
| 309 | 20240603 | 141100 | 506322653700 | 178500 | 178900 | 178900 | 178500 | 1647 |
| 310 | 20240603 | 141000 | 506028291700 | 178900 | 178700 | 178900 | 178700 | 908 |
| 311 | 20240603 | 140900 | 505865928600 | 178700 | 178900 | 178900 | 178200 | 3426 |
| 312 | 20240603 | 140800 | 505254163700 | 178900 | 178800 | 179400 | 178800 | 999 |
| 313 | 20240603 | 140700 | 505075196900 | 178700 | 179300 | 179400 | 178700 | 2086 |
| 314 | 20240603 | 140600 | 504701613900 | 179300 | 179300 | 179400 | 178900 | 1404 |
| 315 | 20240603 | 140500 | 504450022400 | 179300 | 180000 | 180100 | 179000 | 4073 |
| 316 | 20240603 | 140400 | 503718525400 | 180100 | 180200 | 180600 | 179900 | 3727 |
| 317 | 20240603 | 140300 | 503046701400 | 180200 | 180200 | 180400 | 180000 | 2548 |
| 318 | 20240603 | 140200 | 502587536100 | 180300 | 179700 | 180400 | 179700 | 4337 |
| 319 | 20240603 | 140100 | 501806560100 | 179700 | 179900 | 180000 | 179600 | 1526 |
| 320 | 20240603 | 140000 | 501532195800 | 179900 | 179400 | 180000 | 179400 | 7742 |
| 321 | 20240603 | 135900 | 500141477600 | 179400 | 179300 | 179500 | 179000 | 1766 |
| 322 | 20240603 | 135800 | 499824860700 | 179200 | 179200 | 179600 | 179200 | 4624 |
| 323 | 20240603 | 135700 | 498995454600 | 179200 | 178500 | 179200 | 178400 | 1129 |
| 324 | 20240603 | 135600 | 498793543100 | 178400 | 178200 | 178600 | 177900 | 1970 |
| 325 | 20240603 | 135500 | 498442262800 | 178100 | 178500 | 178600 | 177800 | 2511 |
| 326 | 20240603 | 135400 | 497994839000 | 178500 | 178600 | 178700 | 178400 | 1323 |
| 327 | 20240603 | 135300 | 497758597900 | 178700 | 178300 | 178700 | 178200 | 2248 |
| 328 | 20240603 | 135200 | 497357635600 | 178300 | 178400 | 178800 | 178200 | 1812 |
| 329 | 20240603 | 135100 | 497034375100 | 178500 | 178700 | 178700 | 178400 | 2133 |
| 330 | 20240603 | 135000 | 496653543400 | 178600 | 179100 | 179200 | 178600 | 4963 |
| 331 | 20240603 | 134900 | 495765131600 | 179100 | 178500 | 179100 | 178500 | 4627 |
| 332 | 20240603 | 134800 | 494937525200 | 178500 | 178200 | 178800 | 178100 | 4138 |
| 333 | 20240603 | 134700 | 494199217600 | 178200 | 177300 | 178200 | 177300 | 7068 |
| 334 | 20240603 | 134600 | 492942117200 | 177400 | 177000 | 177600 | 176600 | 4908 |
| 335 | 20240603 | 134500 | 492072873300 | 177000 | 176800 | 177300 | 176600 | 5294 |
| 336 | 20240603 | 134400 | 491136814500 | 176700 | 177100 | 177400 | 176600 | 6069 |
| 337 | 20240603 | 134300 | 490063324000 | 177000 | 176900 | 177200 | 176300 | 9725 |
| 338 | 20240603 | 134200 | 488345748100 | 176900 | 177400 | 177500 | 176200 | 17111 |
| 339 | 20240603 | 134100 | 485319520200 | 177400 | 178300 | 178300 | 177300 | 13841 |
| 340 | 20240603 | 134000 | 482860367800 | 178400 | 179100 | 179200 | 178200 | 5185 |
| 341 | 20240603 | 133900 | 481934491700 | 179100 | 178300 | 179500 | 178000 | 10003 |
| 342 | 20240603 | 133800 | 480150737500 | 178300 | 179500 | 179600 | 178100 | 14745 |
| 343 | 20240603 | 133700 | 477516500300 | 179700 | 180200 | 180200 | 179600 | 8419 |
| 344 | 20240603 | 133600 | 476001931600 | 180200 | 181000 | 181100 | 180100 | 13981 |
| 345 | 20240603 | 133500 | 473476573200 | 181000 | 181000 | 181200 | 181000 | 1076 |
| 346 | 20240603 | 133400 | 473281728500 | 181000 | 181100 | 181100 | 181000 | 1383 |
| 347 | 20240603 | 133300 | 473031363000 | 181100 | 181100 | 181200 | 181000 | 943 |
| 348 | 20240603 | 133200 | 472860600500 | 181100 | 181300 | 181300 | 181000 | 1835 |
| 349 | 20240603 | 133100 | 472528262900 | 181200 | 181500 | 181500 | 181200 | 1053 |
| 350 | 20240603 | 133000 | 472337354900 | 181300 | 181100 | 181400 | 181100 | 649 |
| 351 | 20240603 | 132900 | 472219762300 | 181100 | 181200 | 181500 | 181000 | 2362 |
| 352 | 20240603 | 132800 | 471792061200 | 181100 | 181300 | 181600 | 181100 | 2094 |
| 353 | 20240603 | 132700 | 471412300900 | 181300 | 181700 | 181800 | 181300 | 969 |
| 354 | 20240603 | 132600 | 471236378900 | 181700 | 182200 | 182200 | 181600 | 1365 |
| 355 | 20240603 | 132500 | 470988170600 | 182200 | 181900 | 182300 | 181800 | 1311 |
| 356 | 20240603 | 132400 | 470749530500 | 182000 | 182000 | 182100 | 181800 | 1011 |
| 357 | 20240603 | 132300 | 470565613200 | 181900 | 182300 | 182300 | 181600 | 1831 |
| 358 | 20240603 | 132200 | 470232428500 | 182200 | 182600 | 182600 | 182000 | 2269 |
| 359 | 20240603 | 132100 | 469818779200 | 182600 | 182900 | 182900 | 182400 | 1940 |
| 360 | 20240603 | 132000 | 469464545600 | 182900 | 182600 | 183000 | 182100 | 4330 |
| 361 | 20240603 | 131900 | 468673854100 | 182600 | 181200 | 182600 | 181000 | 6619 |
| 362 | 20240603 | 131800 | 467470015200 | 181300 | 181300 | 181300 | 181000 | 1389 |
| 363 | 20240603 | 131700 | 467218316300 | 181400 | 181500 | 181500 | 181300 | 1693 |
| 364 | 20240603 | 131600 | 466911113000 | 181500 | 181200 | 181800 | 181100 | 2277 |
| 365 | 20240603 | 131500 | 466497952500 | 181200 | 180900 | 181200 | 180900 | 939 |
| 366 | 20240603 | 131400 | 466327969100 | 181000 | 181100 | 181200 | 180800 | 2405 |
| 367 | 20240603 | 131300 | 465892695200 | 181200 | 181200 | 181500 | 181000 | 1536 |
| 368 | 20240603 | 131200 | 465614358800 | 181200 | 181300 | 181400 | 180900 | 1817 |
| 369 | 20240603 | 131100 | 465285327100 | 181300 | 180900 | 181500 | 180900 | 1260 |
| 370 | 20240603 | 131000 | 465057002800 | 180900 | 180800 | 181000 | 180700 | 2454 |
| 371 | 20240603 | 130900 | 464613044300 | 180700 | 180900 | 180900 | 180700 | 1608 |
| 372 | 20240603 | 130800 | 464322274900 | 180800 | 180800 | 180900 | 180700 | 1091 |
| 373 | 20240603 | 130700 | 464125050500 | 180800 | 180800 | 180900 | 180600 | 2007 |
| 374 | 20240603 | 130600 | 463762285400 | 180800 | 180800 | 180900 | 180700 | 1747 |
| 375 | 20240603 | 130500 | 463446347800 | 180800 | 181000 | 181100 | 180700 | 1820 |
| 376 | 20240603 | 130400 | 463117152500 | 181000 | 181700 | 181900 | 180900 | 2829 |
| 377 | 20240603 | 130300 | 462604040700 | 181700 | 182300 | 182400 | 181600 | 2080 |
| 378 | 20240603 | 130200 | 462225565100 | 182300 | 182600 | 182700 | 182300 | 1591 |
| 379 | 20240603 | 130100 | 461935189200 | 182600 | 182700 | 182700 | 182600 | 752 |
| 380 | 20240603 | 130000 | 461797842400 | 182700 | 182700 | 182900 | 182500 | 2816 |
| 381 | 20240603 | 125900 | 461283433300 | 182700 | 182800 | 182900 | 182700 | 1245 |
| 382 | 20240603 | 125800 | 461055901500 | 182900 | 183000 | 183100 | 182800 | 1472 |
| 383 | 20240603 | 125700 | 460786664200 | 183000 | 183000 | 183100 | 182700 | 1204 |
| 384 | 20240603 | 125600 | 460566470000 | 183000 | 183400 | 183500 | 182900 | 2055 |
| 385 | 20240603 | 125500 | 460190097600 | 183400 | 183200 | 183500 | 183000 | 3436 |
| 386 | 20240603 | 125400 | 459560190600 | 183300 | 182600 | 183300 | 182600 | 3444 |
| 387 | 20240603 | 125300 | 458929645900 | 182700 | 183000 | 183000 | 182500 | 3236 |
| 388 | 20240603 | 125200 | 458338202500 | 182900 | 182900 | 183000 | 182600 | 2625 |
| 389 | 20240603 | 125100 | 457858036500 | 182800 | 182300 | 182900 | 182200 | 2790 |
| 390 | 20240603 | 125000 | 457348668500 | 182400 | 182400 | 182500 | 182200 | 3174 |
| 391 | 20240603 | 124900 | 456770002600 | 182500 | 182400 | 182600 | 182200 | 1588 |
| 392 | 20240603 | 124800 | 456480278900 | 182400 | 182400 | 182600 | 182200 | 3506 |
| 393 | 20240603 | 124700 | 455840602500 | 182300 | 182400 | 182400 | 182200 | 1578 |
| 394 | 20240603 | 124600 | 455552958800 | 182400 | 182100 | 182500 | 181800 | 3078 |
| 395 | 20240603 | 124500 | 454992157400 | 182200 | 181800 | 182300 | 181700 | 3783 |
| 396 | 20240603 | 124400 | 454303920200 | 181800 | 180600 | 181800 | 180600 | 4269 |
| 397 | 20240603 | 124300 | 453530206200 | 180500 | 180200 | 180800 | 180100 | 1994 |
| 398 | 20240603 | 124200 | 453170499900 | 180200 | 180200 | 180300 | 180100 | 1493 |
| 399 | 20240603 | 124100 | 452901486100 | 180300 | 179900 | 180400 | 179700 | 5043 |
| 400 | 20240603 | 124000 | 451993368700 | 180000 | 179400 | 180300 | 179400 | 4293 |
| 401 | 20240603 | 123900 | 451221274100 | 179400 | 180200 | 180300 | 179400 | 12907 |
| 402 | 20240603 | 123800 | 448899372400 | 180200 | 180300 | 180500 | 180100 | 4299 |
| 403 | 20240603 | 123700 | 448124422400 | 180400 | 180800 | 180800 | 180300 | 3361 |
| 404 | 20240603 | 123600 | 447517965200 | 180700 | 180700 | 180900 | 180500 | 2452 |
| 405 | 20240603 | 123500 | 447074850300 | 180800 | 181100 | 181200 | 180500 | 3078 |
| 406 | 20240603 | 123400 | 446518010600 | 181100 | 181300 | 181300 | 181100 | 1022 |
| 407 | 20240603 | 123300 | 446332814900 | 181300 | 181300 | 181500 | 181100 | 2089 |
| 408 | 20240603 | 123200 | 445954233600 | 181200 | 181200 | 181300 | 180900 | 1314 |
| 409 | 20240603 | 123100 | 445716135600 | 181000 | 181200 | 181200 | 180900 | 2056 |
| 410 | 20240603 | 123000 | 445343857000 | 181300 | 181100 | 181400 | 181100 | 1300 |
| 411 | 20240603 | 122900 | 445108269700 | 181100 | 181200 | 181300 | 181000 | 1394 |
| 412 | 20240603 | 122800 | 444855770800 | 181200 | 181600 | 181700 | 181100 | 3206 |
| 413 | 20240603 | 122700 | 444274430300 | 181600 | 181400 | 181700 | 181400 | 1008 |
| 414 | 20240603 | 122600 | 444091421500 | 181400 | 181200 | 181600 | 181100 | 1656 |
| 415 | 20240603 | 122500 | 443791093100 | 181200 | 181700 | 181800 | 181100 | 1965 |
| 416 | 20240603 | 122400 | 443434586900 | 181700 | 181800 | 181900 | 181600 | 977 |
| 417 | 20240603 | 122300 | 443257044300 | 181800 | 182200 | 182200 | 181600 | 1954 |
| 418 | 20240603 | 122200 | 442901420800 | 182100 | 181800 | 182300 | 181700 | 1695 |
| 419 | 20240603 | 122100 | 442592796900 | 181700 | 181000 | 181800 | 180900 | 2939 |
| 420 | 20240603 | 122000 | 442059733000 | 181000 | 181000 | 181000 | 180500 | 2537 |
| 421 | 20240603 | 121900 | 441601180300 | 180800 | 181200 | 181300 | 180800 | 1493 |
| 422 | 20240603 | 121800 | 441330812800 | 181200 | 181100 | 181400 | 180600 | 2938 |
| 423 | 20240603 | 121700 | 440799269900 | 181200 | 181200 | 181600 | 181100 | 2280 |
| 424 | 20240603 | 121600 | 440385883900 | 181300 | 181500 | 181600 | 181100 | 1803 |
| 425 | 20240603 | 121500 | 440058943500 | 181600 | 181600 | 181700 | 181300 | 1919 |
| 426 | 20240603 | 121400 | 439710690100 | 181700 | 182300 | 182400 | 181600 | 3145 |
| 427 | 20240603 | 121300 | 439137808000 | 182300 | 181900 | 182500 | 181900 | 4057 |
| 428 | 20240603 | 121200 | 438398219800 | 182000 | 181800 | 182200 | 181800 | 4091 |
| 429 | 20240603 | 121100 | 437653579300 | 181800 | 180700 | 181900 | 180500 | 7974 |
| 430 | 20240603 | 121000 | 436209238400 | 180300 | 181100 | 181300 | 180200 | 13110 |
| 431 | 20240603 | 120900 | 433839091000 | 181100 | 181500 | 181700 | 181100 | 4831 |
| 432 | 20240603 | 120800 | 432962848900 | 181400 | 181500 | 181700 | 181400 | 3082 |
| 433 | 20240603 | 120700 | 432403404300 | 181500 | 181600 | 181800 | 181500 | 4015 |
| 434 | 20240603 | 120600 | 431674211500 | 181700 | 182400 | 182500 | 181600 | 7996 |
| 435 | 20240603 | 120500 | 430219155600 | 182500 | 183000 | 183100 | 182400 | 2463 |
| 436 | 20240603 | 120400 | 429769225700 | 183000 | 182600 | 183000 | 182600 | 1800 |
| 437 | 20240603 | 120300 | 429440268300 | 182700 | 182300 | 182800 | 182300 | 3355 |
| 438 | 20240603 | 120200 | 428827685500 | 182200 | 182500 | 182500 | 182100 | 3356 |
| 439 | 20240603 | 120100 | 428215932700 | 182300 | 182400 | 182700 | 182200 | 2472 |
| 440 | 20240603 | 120000 | 427764899800 | 182300 | 182900 | 183000 | 182300 | 5518 |
| 441 | 20240603 | 115900 | 426757619400 | 183000 | 182800 | 183000 | 182500 | 5254 |
| 442 | 20240603 | 115800 | 425797365600 | 182700 | 183600 | 183600 | 182700 | 9089 |
| 443 | 20240603 | 115700 | 424133565400 | 183500 | 183600 | 183600 | 183400 | 2382 |
| 444 | 20240603 | 115600 | 423696441100 | 183600 | 183900 | 183900 | 183400 | 3771 |
| 445 | 20240603 | 115500 | 423004261100 | 183900 | 183900 | 184000 | 183600 | 1735 |
| 446 | 20240603 | 115400 | 422685288000 | 183900 | 184400 | 184400 | 183500 | 2015 |
| 447 | 20240603 | 115300 | 422314434800 | 184400 | 184300 | 184400 | 184100 | 1357 |
| 448 | 20240603 | 115200 | 422064282000 | 184300 | 184200 | 184400 | 184000 | 2599 |
| 449 | 20240603 | 115100 | 421585312000 | 184300 | 183800 | 184300 | 183700 | 2368 |
| 450 | 20240603 | 115000 | 421149585700 | 183800 | 184000 | 184100 | 183500 | 6365 |
| 451 | 20240603 | 114900 | 419980119800 | 184000 | 184000 | 184400 | 183900 | 2987 |
| 452 | 20240603 | 114800 | 419430352900 | 184100 | 184300 | 184300 | 184000 | 2847 |
| 453 | 20240603 | 114700 | 418906272100 | 184300 | 184100 | 184600 | 184000 | 2447 |
| 454 | 20240603 | 114600 | 418455203300 | 184100 | 184800 | 184800 | 184000 | 9696 |
| 455 | 20240603 | 114500 | 416668893100 | 184800 | 184700 | 184900 | 184700 | 1390 |
| 456 | 20240603 | 114400 | 416412081500 | 184800 | 184700 | 184800 | 184600 | 1302 |
| 457 | 20240603 | 114300 | 416171659400 | 184700 | 184900 | 184900 | 184600 | 4372 |
| 458 | 20240603 | 114200 | 415364488300 | 184700 | 185100 | 185200 | 184700 | 2205 |
| 459 | 20240603 | 114100 | 414956602700 | 185100 | 185400 | 185500 | 185000 | 1429 |
| 460 | 20240603 | 114000 | 414691984900 | 185400 | 185300 | 185600 | 185200 | 778 |
| 461 | 20240603 | 113900 | 414547715400 | 185300 | 185700 | 185800 | 185300 | 972 |
| 462 | 20240603 | 113800 | 414367282000 | 185800 | 185400 | 185900 | 185300 | 2729 |
| 463 | 20240603 | 113700 | 413860549200 | 185400 | 185200 | 185400 | 185000 | 1671 |
| 464 | 20240603 | 113600 | 413551127500 | 185200 | 185100 | 185400 | 185100 | 1241 |
| 465 | 20240603 | 113500 | 413321286000 | 185100 | 185300 | 185300 | 185100 | 1178 |
| 466 | 20240603 | 113400 | 413103163100 | 185300 | 185300 | 185600 | 185100 | 2836 |
| 467 | 20240603 | 113300 | 412577361800 | 185300 | 185100 | 185500 | 185000 | 1573 |
| 468 | 20240603 | 113200 | 412285894000 | 185100 | 185300 | 185500 | 185100 | 2121 |
| 469 | 20240603 | 113100 | 411892801500 | 185300 | 184900 | 185400 | 184700 | 2307 |
| 470 | 20240603 | 113000 | 411465883600 | 184800 | 184800 | 184900 | 184600 | 1639 |
| 471 | 20240603 | 112900 | 411163073900 | 184900 | 184700 | 185000 | 184700 | 1253 |
| 472 | 20240603 | 112800 | 410931473900 | 184800 | 184800 | 184800 | 184500 | 844 |
| 473 | 20240603 | 112700 | 410775577300 | 184800 | 184500 | 184800 | 184400 | 2787 |
| 474 | 20240603 | 112600 | 410261096200 | 184400 | 184600 | 184900 | 184400 | 2851 |
| 475 | 20240603 | 112500 | 409734700700 | 184700 | 184500 | 185000 | 184300 | 4182 |
| 476 | 20240603 | 112400 | 408962660300 | 184300 | 184600 | 184700 | 184300 | 3981 |
| 477 | 20240603 | 112300 | 408228053400 | 184600 | 184600 | 185000 | 184500 | 3205 |
| 478 | 20240603 | 112200 | 407636051900 | 184600 | 185000 | 185000 | 184400 | 4826 |
| 479 | 20240603 | 112100 | 406744899700 | 185000 | 185100 | 185400 | 185000 | 4539 |
| 480 | 20240603 | 112000 | 405904848300 | 185100 | 185300 | 185400 | 185100 | 1775 |
| 481 | 20240603 | 111900 | 405576058700 | 185300 | 185500 | 185600 | 185300 | 1768 |
| 482 | 20240603 | 111800 | 405248343900 | 185500 | 185900 | 186000 | 185400 | 2235 |
| 483 | 20240603 | 111700 | 404833477100 | 186000 | 186000 | 186100 | 185700 | 2125 |
| 484 | 20240603 | 111600 | 404438433800 | 186000 | 185700 | 186000 | 185700 | 1663 |
| 485 | 20240603 | 111500 | 404129398800 | 185700 | 185700 | 185900 | 185600 | 1618 |
| 486 | 20240603 | 111400 | 403828871500 | 185700 | 185600 | 185800 | 185500 | 1779 |
| 487 | 20240603 | 111300 | 403498551800 | 185500 | 185300 | 185600 | 185200 | 1313 |
| 488 | 20240603 | 111200 | 403255000500 | 185200 | 185200 | 185300 | 185000 | 3688 |
| 489 | 20240603 | 111100 | 402572094900 | 185100 | 185100 | 185300 | 184900 | 6255 |
| 490 | 20240603 | 111000 | 401414376700 | 185100 | 185300 | 185400 | 185000 | 3704 |
| 491 | 20240603 | 110900 | 400728606200 | 185300 | 185600 | 185800 | 185300 | 1991 |
| 492 | 20240603 | 110800 | 400359112000 | 185500 | 185700 | 185800 | 185400 | 3680 |
| 493 | 20240603 | 110700 | 399676314400 | 185700 | 186500 | 186500 | 185600 | 2858 |
| 494 | 20240603 | 110600 | 399145306400 | 186500 | 186400 | 186800 | 186100 | 1500 |
| 495 | 20240603 | 110500 | 398865618100 | 186200 | 186100 | 186800 | 186100 | 1801 |
| 496 | 20240603 | 110400 | 398529692800 | 186100 | 186700 | 186800 | 185800 | 2555 |
| 497 | 20240603 | 110300 | 398053583800 | 186700 | 186800 | 187000 | 186600 | 3790 |
| 498 | 20240603 | 110200 | 397345481600 | 186800 | 186700 | 187000 | 186700 | 1997 |
| 499 | 20240603 | 110100 | 396972302400 | 186700 | 186400 | 186800 | 186300 | 2265 |
| 500 | 20240603 | 110000 | 396549753300 | 186400 | 185700 | 186500 | 185600 | 4163 |
| 501 | 20240603 | 105900 | 395775891900 | 185700 | 186400 | 186400 | 185600 | 4168 |
| 502 | 20240603 | 105800 | 395000860300 | 186600 | 186400 | 186800 | 186200 | 3229 |
| 503 | 20240603 | 105700 | 394398418000 | 186400 | 186100 | 186800 | 186100 | 4745 |
| 504 | 20240603 | 105600 | 393513680100 | 186200 | 185900 | 186400 | 185700 | 4110 |
| 505 | 20240603 | 105500 | 392748443400 | 185900 | 185900 | 186400 | 185800 | 8406 |
| 506 | 20240603 | 105400 | 391184743900 | 185900 | 185200 | 185900 | 185200 | 3952 |
| 507 | 20240603 | 105300 | 390451521500 | 185300 | 184900 | 185400 | 184800 | 4371 |
| 508 | 20240603 | 105200 | 389642818000 | 184900 | 184700 | 185000 | 184400 | 8888 |
| 509 | 20240603 | 105100 | 388001724200 | 184700 | 183900 | 184700 | 183700 | 4668 |
| 510 | 20240603 | 105000 | 387141251300 | 183700 | 183700 | 184500 | 183300 | 6661 |
| 511 | 20240603 | 104900 | 385915683600 | 183900 | 184900 | 185000 | 183100 | 16481 |
| 512 | 20240603 | 104800 | 382879755500 | 184800 | 184600 | 185000 | 184500 | 7040 |
| 513 | 20240603 | 104700 | 381579212500 | 184700 | 185100 | 185300 | 184400 | 19565 |
| 514 | 20240603 | 104600 | 377963620500 | 185100 | 186000 | 186000 | 185000 | 20970 |
| 515 | 20240603 | 104500 | 374074202500 | 186000 | 186200 | 186500 | 186000 | 6666 |
| 516 | 20240603 | 104400 | 372832727000 | 186300 | 186600 | 186700 | 186200 | 7900 |
| 517 | 20240603 | 104300 | 371360397900 | 186600 | 187100 | 187100 | 186500 | 13300 |
| 518 | 20240603 | 104200 | 368876883500 | 187100 | 187500 | 187600 | 187100 | 6886 |
| 519 | 20240603 | 104100 | 367587334800 | 187500 | 187700 | 187700 | 187400 | 2234 |
| 520 | 20240603 | 104000 | 367168401900 | 187500 | 187400 | 188000 | 187300 | 6194 |
| 521 | 20240603 | 103900 | 366006462500 | 187600 | 187800 | 187900 | 187200 | 5951 |
| 522 | 20240603 | 103800 | 364890881100 | 187800 | 188000 | 188000 | 187600 | 4079 |
| 523 | 20240603 | 103700 | 364124977200 | 188000 | 187800 | 188100 | 187400 | 4365 |
| 524 | 20240603 | 103600 | 363305599600 | 187600 | 187600 | 188000 | 187600 | 3767 |
| 525 | 20240603 | 103500 | 362598173900 | 187800 | 188000 | 188000 | 187500 | 3016 |
| 526 | 20240603 | 103400 | 362032126800 | 187700 | 187300 | 188100 | 187300 | 3379 |
| 527 | 20240603 | 103300 | 361397449200 | 187300 | 187300 | 188100 | 187200 | 8164 |
| 528 | 20240603 | 103200 | 359866518700 | 187400 | 188000 | 188300 | 187100 | 11544 |
| 529 | 20240603 | 103100 | 357701605100 | 188000 | 188800 | 189000 | 187600 | 12298 |
| 530 | 20240603 | 103000 | 355387501500 | 189000 | 189300 | 189600 | 188700 | 5198 |
| 531 | 20240603 | 102900 | 354404264400 | 189500 | 189500 | 189700 | 189100 | 3364 |
| 532 | 20240603 | 102800 | 353767207700 | 189500 | 189500 | 190000 | 189400 | 7499 |
| 533 | 20240603 | 102700 | 352344135700 | 189500 | 189900 | 190000 | 189400 | 5141 |
| 534 | 20240603 | 102600 | 351368478500 | 189800 | 189800 | 190000 | 189700 | 14041 |
| 535 | 20240603 | 102500 | 348702722900 | 189800 | 189400 | 189800 | 189200 | 9560 |
| 536 | 20240603 | 102400 | 346890627900 | 189300 | 189000 | 189400 | 189000 | 3165 |
| 537 | 20240603 | 102300 | 346291567600 | 189000 | 188900 | 189100 | 188500 | 3015 |
| 538 | 20240603 | 102200 | 345722439000 | 188900 | 189300 | 189300 | 188900 | 1686 |
| 539 | 20240603 | 102100 | 345403623000 | 189300 | 188700 | 189400 | 188400 | 4376 |
| 540 | 20240603 | 102000 | 344576772300 | 188600 | 189000 | 189000 | 188500 | 4233 |
| 541 | 20240603 | 101900 | 343777656700 | 188900 | 188900 | 189000 | 188500 | 3071 |
| 542 | 20240603 | 101800 | 343197965900 | 188900 | 189100 | 189300 | 188700 | 4441 |
| 543 | 20240603 | 101700 | 342358405400 | 189100 | 189000 | 189200 | 188800 | 2819 |
| 544 | 20240603 | 101600 | 341825570600 | 189100 | 189200 | 189300 | 188600 | 4673 |
| 545 | 20240603 | 101500 | 340942121300 | 189200 | 188900 | 189200 | 188600 | 3529 |
| 546 | 20240603 | 101400 | 340275633100 | 188900 | 189300 | 189600 | 188600 | 6363 |
| 547 | 20240603 | 101300 | 339072455800 | 189300 | 189100 | 189800 | 189000 | 8222 |
| 548 | 20240603 | 101200 | 337514709200 | 189100 | 188600 | 189200 | 188600 | 4542 |
| 549 | 20240603 | 101100 | 336656503400 | 188700 | 188700 | 189100 | 188500 | 4588 |
| 550 | 20240603 | 101000 | 335790380700 | 188700 | 188200 | 189200 | 188000 | 8961 |
| 551 | 20240603 | 100900 | 334098713800 | 188100 | 187900 | 188400 | 187900 | 4853 |
| 552 | 20240603 | 100800 | 333185601900 | 188000 | 187600 | 188200 | 187300 | 4527 |
| 553 | 20240603 | 100700 | 332335905100 | 187600 | 188300 | 188400 | 187200 | 5806 |
| 554 | 20240603 | 100600 | 331246750700 | 188300 | 188300 | 188400 | 188000 | 2084 |
| 555 | 20240603 | 100500 | 330854454300 | 188200 | 188300 | 188300 | 187700 | 4326 |
| 556 | 20240603 | 100400 | 330041202800 | 188300 | 188300 | 188700 | 188000 | 4469 |
| 557 | 20240603 | 100300 | 329199470200 | 188300 | 187400 | 188300 | 187400 | 3894 |
| 558 | 20240603 | 100200 | 328467612500 | 187600 | 187300 | 187600 | 187000 | 6552 |
| 559 | 20240603 | 100100 | 327240698600 | 187300 | 188800 | 188800 | 187000 | 12800 |
| 560 | 20240603 | 100000 | 324838375700 | 188700 | 189600 | 189800 | 188700 | 5737 |
| 561 | 20240603 | 095900 | 323752909000 | 189600 | 189400 | 190000 | 189200 | 20536 |
| 562 | 20240603 | 095800 | 319856858500 | 189400 | 189800 | 189900 | 189300 | 6494 |
| 563 | 20240603 | 095700 | 318625406800 | 189700 | 188700 | 189800 | 188600 | 10037 |
| 564 | 20240603 | 095600 | 316724507800 | 188700 | 189200 | 189300 | 188200 | 4850 |
| 565 | 20240603 | 095500 | 315808889100 | 189300 | 189000 | 189400 | 188700 | 9348 |
| 566 | 20240603 | 095400 | 314042311800 | 189000 | 188200 | 189000 | 187800 | 7253 |
| 567 | 20240603 | 095300 | 312674139900 | 188300 | 188000 | 188500 | 187500 | 5433 |
| 568 | 20240603 | 095200 | 311652757900 | 188000 | 187500 | 188100 | 187100 | 5267 |
| 569 | 20240603 | 095100 | 310664677100 | 187500 | 187300 | 188000 | 187300 | 3643 |
| 570 | 20240603 | 095000 | 309981235000 | 187400 | 187300 | 187500 | 186800 | 6976 |
| 571 | 20240603 | 094900 | 308676131300 | 187400 | 187300 | 187600 | 186800 | 5451 |
| 572 | 20240603 | 094800 | 307656074600 | 187200 | 188100 | 188300 | 187200 | 5854 |
| 573 | 20240603 | 094700 | 306555632800 | 188100 | 187200 | 188400 | 187000 | 8608 |
| 574 | 20240603 | 094600 | 304941818900 | 187100 | 188200 | 188500 | 187100 | 13859 |
| 575 | 20240603 | 094500 | 302339233000 | 188200 | 189100 | 189300 | 188200 | 9463 |
| 576 | 20240603 | 094400 | 300551521800 | 189100 | 189500 | 189700 | 188900 | 7709 |
| 577 | 20240603 | 094300 | 299092070800 | 189500 | 190300 | 190300 | 189200 | 10140 |
| 578 | 20240603 | 094200 | 297168751000 | 190300 | 188800 | 190300 | 188800 | 24020 |
| 579 | 20240603 | 094100 | 292612114200 | 188900 | 188900 | 189000 | 188600 | 5898 |
| 580 | 20240603 | 094000 | 291498307800 | 188900 | 189000 | 189400 | 188600 | 10467 |
| 581 | 20240603 | 093900 | 289518424800 | 189000 | 188400 | 189200 | 188300 | 13854 |
| 582 | 20240603 | 093800 | 286903258700 | 188300 | 188200 | 188900 | 188100 | 9708 |
| 583 | 20240603 | 093700 | 285072663900 | 188300 | 188200 | 188500 | 187800 | 7820 |
| 584 | 20240603 | 093600 | 283601303300 | 188200 | 187400 | 188700 | 187300 | 24869 |
| 585 | 20240603 | 093500 | 278921933800 | 187300 | 186500 | 187600 | 186000 | 18685 |
| 586 | 20240603 | 093400 | 275435432800 | 186500 | 187800 | 188000 | 186500 | 18790 |
| 587 | 20240603 | 093300 | 271917189400 | 187800 | 187600 | 188200 | 187400 | 10942 |
| 588 | 20240603 | 093200 | 269862343200 | 187500 | 187500 | 188000 | 187300 | 16723 |
| 589 | 20240603 | 093100 | 266724462000 | 187500 | 189400 | 189400 | 187300 | 23397 |
| 590 | 20240603 | 093000 | 262320599800 | 189400 | 188200 | 189400 | 188100 | 19584 |
| 591 | 20240603 | 092900 | 258627481500 | 188100 | 190300 | 190300 | 188100 | 34901 |
| 592 | 20240603 | 092800 | 252034774900 | 190400 | 190400 | 191200 | 189900 | 26045 |
| 593 | 20240603 | 092700 | 247072809900 | 190400 | 191200 | 191400 | 189300 | 33772 |
| 594 | 20240603 | 092600 | 240649112700 | 191200 | 192500 | 192900 | 190700 | 49100 |
| 595 | 20240603 | 092500 | 231230978200 | 192300 | 191900 | 192500 | 189800 | 62880 |
| 596 | 20240603 | 092400 | 219203628600 | 191900 | 188400 | 192500 | 187800 | 113824 |
| 597 | 20240603 | 092300 | 197531007600 | 188500 | 187300 | 188900 | 187100 | 32232 |
| 598 | 20240603 | 092200 | 191472313000 | 187200 | 186000 | 187300 | 186000 | 25409 |
| 599 | 20240603 | 092100 | 186724351400 | 186100 | 185000 | 186100 | 185000 | 12555 |
| 600 | 20240603 | 092000 | 184395773900 | 185000 | 185700 | 185800 | 184700 | 23446 |
| 601 | 20240603 | 091900 | 180055191000 | 185600 | 186500 | 186600 | 185200 | 21648 |
| 602 | 20240603 | 091800 | 176035153000 | 186500 | 186000 | 186900 | 185900 | 16738 |
| 603 | 20240603 | 091700 | 172914881500 | 186000 | 187100 | 187200 | 185900 | 32449 |
| 604 | 20240603 | 091600 | 166866469300 | 187100 | 188300 | 189300 | 186900 | 79363 |
| 605 | 20240603 | 091500 | 151951480800 | 188400 | 186800 | 188400 | 185300 | 59466 |
| 606 | 20240603 | 091400 | 140833488700 | 187100 | 185900 | 187100 | 185600 | 50096 |
| 607 | 20240603 | 091300 | 131497497400 | 186000 | 184800 | 186500 | 184300 | 44188 |
| 608 | 20240603 | 091200 | 123291087900 | 184800 | 183900 | 185800 | 183400 | 50845 |
| 609 | 20240603 | 091100 | 113878408300 | 183900 | 183500 | 184400 | 183300 | 16328 |
| 610 | 20240603 | 091000 | 110876913000 | 183500 | 183800 | 184500 | 182400 | 23208 |
| 611 | 20240603 | 090900 | 106618475300 | 183800 | 184200 | 185400 | 183700 | 27732 |
| 612 | 20240603 | 090800 | 101498239100 | 184200 | 184800 | 185600 | 183600 | 53301 |
| 613 | 20240603 | 090700 | 91649430100 | 184800 | 183800 | 185100 | 183000 | 76345 |
| 614 | 20240603 | 090600 | 77571016400 | 183900 | 182000 | 183900 | 181800 | 28717 |
| 615 | 20240603 | 090500 | 72319919000 | 182400 | 181000 | 182700 | 180900 | 25680 |
| 616 | 20240603 | 090400 | 67649090000 | 181100 | 182900 | 183100 | 180900 | 31426 |
| 617 | 20240603 | 090300 | 61932087300 | 182900 | 181000 | 183200 | 180800 | 38844 |
| 618 | 20240603 | 090200 | 54864366400 | 181000 | 182100 | 183000 | 179900 | 51712 |
| 619 | 20240603 | 090100 | 45474536200 | 182100 | 180300 | 184800 | 180300 | 131187 |
| 620 | 20240603 | 090000 | 21517724100 | 180300 | 176200 | 180300 | 176000 | 117161 |