35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 185200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 26185 |
| 3 | 20240605 | 185100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 4 | 20240605 | 185000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 5 | 20240605 | 184900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 6 | 20240605 | 184800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 7 | 20240605 | 184700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 8 | 20240605 | 184600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 9 | 20240605 | 184500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 10 | 20240605 | 184400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 11 | 20240605 | 184300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 12 | 20240605 | 184200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 13 | 20240605 | 184100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 14 | 20240605 | 184000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 15 | 20240605 | 183900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 16 | 20240605 | 183800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 17 | 20240605 | 183700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 18 | 20240605 | 183600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 19 | 20240605 | 183500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 20 | 20240605 | 183400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 21 | 20240605 | 183300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 22 | 20240605 | 183200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 23 | 20240605 | 183100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 24 | 20240605 | 183000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 25 | 20240605 | 182900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 26 | 20240605 | 182800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 27 | 20240605 | 182700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 28 | 20240605 | 182600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 29 | 20240605 | 182500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 30 | 20240605 | 182400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 31 | 20240605 | 182300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 32 | 20240605 | 182200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 26185 |
| 33 | 20240605 | 182100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 34 | 20240605 | 182000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 35 | 20240605 | 181900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 36 | 20240605 | 181800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 37 | 20240605 | 181700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 38 | 20240605 | 181600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 39 | 20240605 | 181500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 40 | 20240605 | 181400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 41 | 20240605 | 181300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 42 | 20240605 | 181200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 43 | 20240605 | 181100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 44 | 20240605 | 181000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 45 | 20240605 | 180900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 46 | 20240605 | 180800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 47 | 20240605 | 180700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 48 | 20240605 | 180600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 49 | 20240605 | 180500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 50 | 20240605 | 180400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 51 | 20240605 | 180300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 52 | 20240605 | 180200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 53 | 20240605 | 180100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 54 | 20240605 | 180000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 55 | 20240605 | 175900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 56 | 20240605 | 175800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 57 | 20240605 | 175700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 58 | 20240605 | 175600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 59 | 20240605 | 175500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 60 | 20240605 | 175400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 61 | 20240605 | 175300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 62 | 20240605 | 175200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 26185 |
| 63 | 20240605 | 175100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 64 | 20240605 | 175000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 65 | 20240605 | 174900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 66 | 20240605 | 174800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 67 | 20240605 | 174700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 68 | 20240605 | 174600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 69 | 20240605 | 174500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 70 | 20240605 | 174400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 71 | 20240605 | 174300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 72 | 20240605 | 174200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 73 | 20240605 | 174100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 74 | 20240605 | 174000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 75 | 20240605 | 173900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 76 | 20240605 | 173800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 77 | 20240605 | 173700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 78 | 20240605 | 173600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 79 | 20240605 | 173500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 80 | 20240605 | 173400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 81 | 20240605 | 173300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 82 | 20240605 | 173200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 83 | 20240605 | 173100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 84 | 20240605 | 173000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 85 | 20240605 | 172900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 86 | 20240605 | 172800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 87 | 20240605 | 172700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 88 | 20240605 | 172600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 89 | 20240605 | 172500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 90 | 20240605 | 172400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 91 | 20240605 | 172300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 92 | 20240605 | 172200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 26185 |
| 93 | 20240605 | 172100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 94 | 20240605 | 172000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 95 | 20240605 | 171900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 96 | 20240605 | 171800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 97 | 20240605 | 171700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 98 | 20240605 | 171600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 99 | 20240605 | 171500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 100 | 20240605 | 171400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 101 | 20240605 | 171300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 102 | 20240605 | 171200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 103 | 20240605 | 171100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 104 | 20240605 | 171000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 105 | 20240605 | 170900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 106 | 20240605 | 170800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 107 | 20240605 | 170700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 108 | 20240605 | 170600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 109 | 20240605 | 170500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 110 | 20240605 | 170400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 111 | 20240605 | 170300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 112 | 20240605 | 170200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 113 | 20240605 | 170100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 114 | 20240605 | 170000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 115 | 20240605 | 165900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 116 | 20240605 | 165800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 117 | 20240605 | 165700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 118 | 20240605 | 165600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 119 | 20240605 | 165500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 120 | 20240605 | 165400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 121 | 20240605 | 165300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 122 | 20240605 | 165200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 26185 |
| 123 | 20240605 | 165100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 124 | 20240605 | 165000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 125 | 20240605 | 164900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 126 | 20240605 | 164800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 127 | 20240605 | 164700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 128 | 20240605 | 164600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 129 | 20240605 | 164500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 130 | 20240605 | 164400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 131 | 20240605 | 164300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 132 | 20240605 | 164200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 133 | 20240605 | 164100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 134 | 20240605 | 164000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 135 | 20240605 | 163900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 136 | 20240605 | 163800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 137 | 20240605 | 163700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 138 | 20240605 | 163600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 139 | 20240605 | 163500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 140 | 20240605 | 163400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 141 | 20240605 | 163300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 142 | 20240605 | 163200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 143 | 20240605 | 163100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 144 | 20240605 | 163000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 145 | 20240605 | 162900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 146 | 20240605 | 162800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 147 | 20240605 | 162700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 148 | 20240605 | 162600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 149 | 20240605 | 162500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 150 | 20240605 | 162400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 151 | 20240605 | 162300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 152 | 20240605 | 162200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 26185 |
| 153 | 20240605 | 162100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 154 | 20240605 | 162000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 155 | 20240605 | 161900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 156 | 20240605 | 161800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 157 | 20240605 | 161700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 158 | 20240605 | 161600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 159 | 20240605 | 161500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 160 | 20240605 | 161400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 161 | 20240605 | 161300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 162 | 20240605 | 161200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 163 | 20240605 | 161100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 164 | 20240605 | 161000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 165 | 20240605 | 160900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 166 | 20240605 | 160800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 167 | 20240605 | 160700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 168 | 20240605 | 160600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 169 | 20240605 | 160500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 170 | 20240605 | 160400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 171 | 20240605 | 160300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 172 | 20240605 | 160200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 173 | 20240605 | 160100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 174 | 20240605 | 160000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 175 | 20240605 | 155900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 176 | 20240605 | 155800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 177 | 20240605 | 155700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 178 | 20240605 | 155600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 179 | 20240605 | 155500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 180 | 20240605 | 155400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 181 | 20240605 | 155300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 182 | 20240605 | 155200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 26185 |
| 183 | 20240605 | 155100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 184 | 20240605 | 155000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 185 | 20240605 | 154900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 186 | 20240605 | 154800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 187 | 20240605 | 154700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 188 | 20240605 | 154600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 189 | 20240605 | 154500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 190 | 20240605 | 154400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 191 | 20240605 | 154300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 192 | 20240605 | 154200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 193 | 20240605 | 154100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 194 | 20240605 | 154000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 195 | 20240605 | 153900 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 196 | 20240605 | 153800 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 197 | 20240605 | 153700 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 198 | 20240605 | 153600 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 199 | 20240605 | 153500 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 200 | 20240605 | 153400 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 201 | 20240605 | 153300 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 202 | 20240605 | 153200 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 203 | 20240605 | 153100 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 0 |
| 204 | 20240605 | 153000 | 72054669000 | 151700 | 151700 | 151700 | 151700 | 26185 |
| 205 | 20240605 | 152900 | 68082404500 | 152200 | 152200 | 152200 | 152200 | 0 |
| 206 | 20240605 | 152800 | 68082404500 | 152200 | 152200 | 152200 | 152200 | 0 |
| 207 | 20240605 | 152700 | 68082404500 | 152200 | 152200 | 152200 | 152200 | 0 |
| 208 | 20240605 | 152600 | 68082404500 | 152200 | 152200 | 152200 | 152200 | 0 |
| 209 | 20240605 | 152500 | 68082404500 | 152200 | 152200 | 152200 | 152200 | 0 |
| 210 | 20240605 | 152400 | 68082404500 | 152200 | 152200 | 152200 | 152200 | 0 |
| 211 | 20240605 | 152300 | 68082404500 | 152200 | 152200 | 152200 | 152200 | 0 |
| 212 | 20240605 | 152200 | 68082404500 | 152200 | 152200 | 152200 | 152200 | 0 |
| 213 | 20240605 | 152100 | 68082404500 | 152200 | 152200 | 152200 | 152200 | 0 |
| 214 | 20240605 | 152000 | 68082404500 | 152200 | 152200 | 152200 | 152200 | 0 |
| 215 | 20240605 | 151900 | 68082404500 | 152200 | 152200 | 152300 | 152100 | 1386 |
| 216 | 20240605 | 151800 | 67871473600 | 152100 | 152100 | 152200 | 152000 | 1548 |
| 217 | 20240605 | 151700 | 67636009400 | 152200 | 152100 | 152200 | 152100 | 399 |
| 218 | 20240605 | 151600 | 67575295200 | 152200 | 152000 | 152200 | 152000 | 1506 |
| 219 | 20240605 | 151500 | 67346208500 | 152100 | 152000 | 152100 | 152000 | 537 |
| 220 | 20240605 | 151400 | 67264555000 | 152100 | 152000 | 152100 | 152000 | 870 |
| 221 | 20240605 | 151300 | 67132294500 | 152000 | 152000 | 152100 | 152000 | 578 |
| 222 | 20240605 | 151200 | 67044411000 | 152100 | 152100 | 152200 | 152000 | 1762 |
| 223 | 20240605 | 151100 | 66776423000 | 152100 | 152000 | 152100 | 151900 | 1151 |
| 224 | 20240605 | 151000 | 66601450100 | 152000 | 151900 | 152000 | 151900 | 825 |
| 225 | 20240605 | 150900 | 66476059400 | 151900 | 152000 | 152000 | 151900 | 1384 |
| 226 | 20240605 | 150800 | 66265821200 | 152000 | 152100 | 152100 | 151900 | 643 |
| 227 | 20240605 | 150700 | 66168084600 | 152100 | 152100 | 152100 | 152000 | 405 |
| 228 | 20240605 | 150600 | 66106506100 | 152000 | 152000 | 152100 | 152000 | 362 |
| 229 | 20240605 | 150500 | 66051475700 | 152000 | 152000 | 152100 | 151900 | 805 |
| 230 | 20240605 | 150400 | 65929113100 | 152000 | 151800 | 152000 | 151800 | 2113 |
| 231 | 20240605 | 150300 | 65608098700 | 151800 | 152000 | 152100 | 151800 | 2709 |
| 232 | 20240605 | 150200 | 65196454400 | 152100 | 152100 | 152100 | 152000 | 357 |
| 233 | 20240605 | 150100 | 65142171200 | 152100 | 152000 | 152100 | 152000 | 381 |
| 234 | 20240605 | 150000 | 65084229700 | 152000 | 152000 | 152100 | 152000 | 500 |
| 235 | 20240605 | 145900 | 65008209200 | 152000 | 152000 | 152100 | 152000 | 1192 |
| 236 | 20240605 | 145800 | 64827018000 | 152000 | 152000 | 152100 | 151900 | 4456 |
| 237 | 20240605 | 145700 | 64149636800 | 151900 | 151900 | 152000 | 151900 | 482 |
| 238 | 20240605 | 145600 | 64076394700 | 151900 | 151900 | 152000 | 151900 | 437 |
| 239 | 20240605 | 145500 | 64010007100 | 151900 | 151900 | 152000 | 151900 | 694 |
| 240 | 20240605 | 145400 | 63904569800 | 151900 | 151900 | 152000 | 151900 | 323 |
| 241 | 20240605 | 145300 | 63855500200 | 152000 | 151900 | 152000 | 151900 | 323 |
| 242 | 20240605 | 145200 | 63806430900 | 151900 | 151900 | 152000 | 151800 | 1589 |
| 243 | 20240605 | 145100 | 63565063800 | 151900 | 151900 | 152000 | 151800 | 813 |
| 244 | 20240605 | 145000 | 63441569500 | 152000 | 151900 | 152000 | 151900 | 403 |
| 245 | 20240605 | 144900 | 63380346800 | 151900 | 151800 | 152000 | 151800 | 2486 |
| 246 | 20240605 | 144800 | 63002691300 | 151900 | 151900 | 151900 | 151800 | 738 |
| 247 | 20240605 | 144700 | 62890623400 | 151900 | 151900 | 151900 | 151800 | 411 |
| 248 | 20240605 | 144600 | 62828204900 | 151900 | 152000 | 152000 | 151800 | 980 |
| 249 | 20240605 | 144500 | 62679335700 | 152000 | 151900 | 152000 | 151900 | 677 |
| 250 | 20240605 | 144400 | 62576458000 | 151900 | 152000 | 152000 | 151900 | 275 |
| 251 | 20240605 | 144300 | 62534674500 | 152000 | 151900 | 152000 | 151800 | 933 |
| 252 | 20240605 | 144200 | 62392928800 | 152000 | 152000 | 152100 | 151900 | 2046 |
| 253 | 20240605 | 144100 | 62081950700 | 152000 | 151900 | 152000 | 151800 | 1356 |
| 254 | 20240605 | 144000 | 61875920700 | 151900 | 152100 | 152100 | 151800 | 1219 |
| 255 | 20240605 | 143900 | 61690710300 | 152100 | 152100 | 152200 | 151900 | 672 |
| 256 | 20240605 | 143800 | 61588543600 | 152100 | 151800 | 152200 | 151800 | 5469 |
| 257 | 20240605 | 143700 | 60757215000 | 151900 | 151800 | 151900 | 151800 | 708 |
| 258 | 20240605 | 143600 | 60649687500 | 151900 | 151900 | 151900 | 151800 | 913 |
| 259 | 20240605 | 143500 | 60511039300 | 151900 | 151900 | 151900 | 151800 | 421 |
| 260 | 20240605 | 143400 | 60447107600 | 151900 | 151800 | 151900 | 151800 | 398 |
| 261 | 20240605 | 143300 | 60386666000 | 151800 | 151800 | 151900 | 151700 | 2482 |
| 262 | 20240605 | 143200 | 60009864400 | 151800 | 151800 | 151800 | 151700 | 678 |
| 263 | 20240605 | 143100 | 59906974900 | 151800 | 151700 | 151800 | 151700 | 376 |
| 264 | 20240605 | 143000 | 59849913900 | 151700 | 151600 | 151700 | 151600 | 2870 |
| 265 | 20240605 | 142900 | 59414576200 | 151600 | 151600 | 151800 | 151600 | 3593 |
| 266 | 20240605 | 142800 | 58869521900 | 151600 | 151600 | 151700 | 151600 | 434 |
| 267 | 20240605 | 142700 | 58803720300 | 151600 | 151600 | 151700 | 151600 | 366 |
| 268 | 20240605 | 142600 | 58748221000 | 151700 | 151600 | 151700 | 151600 | 254 |
| 269 | 20240605 | 142500 | 58709707100 | 151600 | 151700 | 151700 | 151600 | 188 |
| 270 | 20240605 | 142400 | 58681200800 | 151600 | 151600 | 151700 | 151400 | 3336 |
| 271 | 20240605 | 142300 | 58175646900 | 151600 | 151600 | 151600 | 151500 | 443 |
| 272 | 20240605 | 142200 | 58108521300 | 151600 | 151500 | 151600 | 151500 | 291 |
| 273 | 20240605 | 142100 | 58064429200 | 151500 | 151500 | 151600 | 151400 | 351 |
| 274 | 20240605 | 142000 | 58011247400 | 151400 | 151400 | 151600 | 151400 | 804 |
| 275 | 20240605 | 141900 | 57889504400 | 151500 | 151400 | 151500 | 151400 | 455 |
| 276 | 20240605 | 141800 | 57820603500 | 151500 | 151500 | 151500 | 151300 | 1685 |
| 277 | 20240605 | 141700 | 57565400700 | 151500 | 151500 | 151500 | 151400 | 827 |
| 278 | 20240605 | 141600 | 57440188400 | 151400 | 151400 | 151500 | 151400 | 283 |
| 279 | 20240605 | 141500 | 57397335300 | 151500 | 151500 | 151600 | 151400 | 991 |
| 280 | 20240605 | 141400 | 57247196400 | 151600 | 151600 | 151600 | 151500 | 111 |
| 281 | 20240605 | 141300 | 57230376200 | 151600 | 151500 | 151600 | 151500 | 416 |
| 282 | 20240605 | 141200 | 57167327600 | 151600 | 151700 | 151700 | 151500 | 752 |
| 283 | 20240605 | 141100 | 57053314500 | 151600 | 151700 | 151800 | 151600 | 816 |
| 284 | 20240605 | 141000 | 56929526500 | 151700 | 151700 | 151800 | 151700 | 214 |
| 285 | 20240605 | 140900 | 56897055800 | 151700 | 151600 | 151800 | 151600 | 1551 |
| 286 | 20240605 | 140800 | 56661781900 | 151700 | 151500 | 151700 | 151400 | 4170 |
| 287 | 20240605 | 140700 | 56029888900 | 151400 | 151400 | 151500 | 151400 | 273 |
| 288 | 20240605 | 140600 | 55988553900 | 151400 | 151400 | 151500 | 151400 | 785 |
| 289 | 20240605 | 140500 | 55869635000 | 151500 | 151500 | 151500 | 151400 | 327 |
| 290 | 20240605 | 140400 | 55820118800 | 151500 | 151500 | 151500 | 151400 | 422 |
| 291 | 20240605 | 140300 | 55756221600 | 151500 | 151500 | 151600 | 151400 | 1316 |
| 292 | 20240605 | 140200 | 55556822700 | 151400 | 151400 | 151600 | 151400 | 3094 |
| 293 | 20240605 | 140100 | 55088204100 | 151400 | 151300 | 151400 | 151200 | 246 |
| 294 | 20240605 | 140000 | 55050984600 | 151300 | 151200 | 151300 | 151200 | 986 |
| 295 | 20240605 | 135900 | 54901815900 | 151200 | 151200 | 151300 | 151200 | 505 |
| 296 | 20240605 | 135800 | 54825434400 | 151200 | 151300 | 151400 | 151200 | 648 |
| 297 | 20240605 | 135700 | 54727383000 | 151300 | 151300 | 151400 | 151200 | 1243 |
| 298 | 20240605 | 135600 | 54539314300 | 151200 | 151200 | 151300 | 151100 | 546 |
| 299 | 20240605 | 135500 | 54456772100 | 151200 | 151300 | 151300 | 151100 | 581 |
| 300 | 20240605 | 135400 | 54368927300 | 151200 | 151200 | 151300 | 151100 | 844 |
| 301 | 20240605 | 135300 | 54241294200 | 151100 | 151100 | 151200 | 151000 | 1294 |
| 302 | 20240605 | 135200 | 54045714700 | 151100 | 150900 | 151200 | 150800 | 8381 |
| 303 | 20240605 | 135100 | 52780398000 | 150900 | 150900 | 150900 | 150800 | 570 |
| 304 | 20240605 | 135000 | 52694424600 | 150800 | 150800 | 150900 | 150800 | 136 |
| 305 | 20240605 | 134900 | 52673913700 | 150800 | 150800 | 150900 | 150800 | 395 |
| 306 | 20240605 | 134800 | 52614337000 | 150800 | 150800 | 150900 | 150800 | 949 |
| 307 | 20240605 | 134700 | 52471154400 | 150800 | 150900 | 150900 | 150800 | 947 |
| 308 | 20240605 | 134600 | 52328328200 | 150800 | 150800 | 150900 | 150800 | 626 |
| 309 | 20240605 | 134500 | 52233908900 | 150800 | 150900 | 150900 | 150800 | 546 |
| 310 | 20240605 | 134400 | 52151549300 | 150800 | 150800 | 150900 | 150800 | 504 |
| 311 | 20240605 | 134300 | 52075544000 | 150900 | 150800 | 150900 | 150800 | 1262 |
| 312 | 20240605 | 134200 | 51885210400 | 150800 | 150800 | 150900 | 150800 | 797 |
| 313 | 20240605 | 134100 | 51765020500 | 150900 | 150800 | 150900 | 150800 | 329 |
| 314 | 20240605 | 134000 | 51715402400 | 150800 | 150800 | 150900 | 150800 | 246 |
| 315 | 20240605 | 133900 | 51678295300 | 150900 | 150900 | 150900 | 150800 | 290 |
| 316 | 20240605 | 133800 | 51634546500 | 150900 | 150800 | 150900 | 150800 | 352 |
| 317 | 20240605 | 133700 | 51581444100 | 150900 | 150800 | 150900 | 150800 | 445 |
| 318 | 20240605 | 133600 | 51514299000 | 150800 | 150900 | 151000 | 150800 | 401 |
| 319 | 20240605 | 133500 | 51453797700 | 150900 | 151000 | 151000 | 150800 | 2408 |
| 320 | 20240605 | 133400 | 51090394700 | 151000 | 150900 | 151000 | 150900 | 90 |
| 321 | 20240605 | 133300 | 51076812600 | 151000 | 150900 | 151000 | 150900 | 447 |
| 322 | 20240605 | 133200 | 51009337400 | 151000 | 150900 | 151000 | 150900 | 747 |
| 323 | 20240605 | 133100 | 50896608700 | 150900 | 151000 | 151000 | 150900 | 150 |
| 324 | 20240605 | 133000 | 50873965300 | 151000 | 151000 | 151000 | 150900 | 238 |
| 325 | 20240605 | 132900 | 50838049200 | 150900 | 151000 | 151000 | 150900 | 191 |
| 326 | 20240605 | 132800 | 50809221400 | 150900 | 150900 | 151100 | 150900 | 813 |
| 327 | 20240605 | 132700 | 50686463900 | 151000 | 150900 | 151100 | 150900 | 3674 |
| 328 | 20240605 | 132600 | 50131722500 | 150900 | 150900 | 150900 | 150800 | 1104 |
| 329 | 20240605 | 132500 | 49965137200 | 150900 | 150900 | 151000 | 150900 | 501 |
| 330 | 20240605 | 132400 | 49889520900 | 150900 | 150900 | 151000 | 150900 | 318 |
| 331 | 20240605 | 132300 | 49841530400 | 150900 | 150900 | 151000 | 150900 | 850 |
| 332 | 20240605 | 132200 | 49713254000 | 151000 | 150900 | 151000 | 150900 | 517 |
| 333 | 20240605 | 132100 | 49635235600 | 150900 | 150900 | 151000 | 150900 | 581 |
| 334 | 20240605 | 132000 | 49547561100 | 150900 | 151000 | 151000 | 150900 | 371 |
| 335 | 20240605 | 131900 | 49491565800 | 151000 | 150900 | 151000 | 150900 | 208 |
| 336 | 20240605 | 131800 | 49460176200 | 150900 | 150900 | 151000 | 150900 | 92 |
| 337 | 20240605 | 131700 | 49446291300 | 150900 | 151000 | 151000 | 150900 | 1409 |
| 338 | 20240605 | 131600 | 49233593600 | 150900 | 150900 | 151000 | 150900 | 439 |
| 339 | 20240605 | 131500 | 49167343400 | 150900 | 150900 | 151000 | 150800 | 1637 |
| 340 | 20240605 | 131400 | 48920288400 | 150900 | 151000 | 151000 | 150900 | 1261 |
| 341 | 20240605 | 131300 | 48729986700 | 150900 | 150800 | 151000 | 150800 | 2969 |
| 342 | 20240605 | 131200 | 48281903800 | 150900 | 150900 | 150900 | 150800 | 729 |
| 343 | 20240605 | 131100 | 48171914800 | 150800 | 150900 | 150900 | 150800 | 419 |
| 344 | 20240605 | 131000 | 48108709800 | 150900 | 150800 | 150900 | 150800 | 675 |
| 345 | 20240605 | 130900 | 48006908900 | 150800 | 150800 | 150900 | 150800 | 578 |
| 346 | 20240605 | 130800 | 47919727500 | 150900 | 150800 | 150900 | 150800 | 547 |
| 347 | 20240605 | 130700 | 47837216600 | 150800 | 150900 | 150900 | 150800 | 821 |
| 348 | 20240605 | 130600 | 47713391200 | 150900 | 150800 | 150900 | 150800 | 391 |
| 349 | 20240605 | 130500 | 47654408900 | 150900 | 150800 | 150900 | 150800 | 283 |
| 350 | 20240605 | 130400 | 47611721100 | 150900 | 150900 | 150900 | 150800 | 217 |
| 351 | 20240605 | 130300 | 47578983700 | 150800 | 150900 | 151000 | 150800 | 2030 |
| 352 | 20240605 | 130200 | 47272655200 | 151000 | 150900 | 151000 | 150900 | 502 |
| 353 | 20240605 | 130100 | 47196891100 | 151000 | 150900 | 151000 | 150900 | 554 |
| 354 | 20240605 | 130000 | 47113267800 | 151000 | 151000 | 151000 | 150900 | 487 |
| 355 | 20240605 | 125900 | 47039771100 | 151000 | 151000 | 151000 | 150900 | 204 |
| 356 | 20240605 | 125800 | 47008980800 | 151000 | 151000 | 151000 | 150900 | 1454 |
| 357 | 20240605 | 125700 | 46789559000 | 150900 | 150900 | 151000 | 150900 | 490 |
| 358 | 20240605 | 125600 | 46715609900 | 151000 | 151000 | 151000 | 150900 | 296 |
| 359 | 20240605 | 125500 | 46670931500 | 151000 | 150900 | 151000 | 150900 | 296 |
| 360 | 20240605 | 125400 | 46626250300 | 151000 | 151000 | 151000 | 150900 | 393 |
| 361 | 20240605 | 125300 | 46566931000 | 150900 | 151000 | 151000 | 150900 | 432 |
| 362 | 20240605 | 125200 | 46501715400 | 151000 | 151000 | 151000 | 150900 | 225 |
| 363 | 20240605 | 125100 | 46467756300 | 151000 | 151000 | 151000 | 150900 | 389 |
| 364 | 20240605 | 125000 | 46409026200 | 151000 | 150900 | 151000 | 150900 | 1009 |
| 365 | 20240605 | 124900 | 46256697200 | 151000 | 150900 | 151100 | 150900 | 1684 |
| 366 | 20240605 | 124800 | 46002436600 | 151000 | 150900 | 151000 | 150900 | 623 |
| 367 | 20240605 | 124700 | 45908391000 | 150900 | 151000 | 151000 | 150900 | 629 |
| 368 | 20240605 | 124600 | 45813469300 | 150900 | 150900 | 151000 | 150900 | 196 |
| 369 | 20240605 | 124500 | 45783888500 | 150900 | 151000 | 151000 | 150900 | 262 |
| 370 | 20240605 | 124400 | 45744339200 | 151000 | 150900 | 151000 | 150900 | 1659 |
| 371 | 20240605 | 124300 | 45493858200 | 151000 | 150900 | 151000 | 150900 | 425 |
| 372 | 20240605 | 124200 | 45429703300 | 150900 | 150900 | 151000 | 150900 | 294 |
| 373 | 20240605 | 124100 | 45385337800 | 151000 | 150900 | 151000 | 150900 | 526 |
| 374 | 20240605 | 124000 | 45305960100 | 151000 | 150900 | 151000 | 150900 | 155 |
| 375 | 20240605 | 123900 | 45282564200 | 150900 | 151000 | 151000 | 150900 | 352 |
| 376 | 20240605 | 123800 | 45229437100 | 150900 | 150900 | 151000 | 150900 | 78 |
| 377 | 20240605 | 123700 | 45217663400 | 151000 | 150900 | 151000 | 150900 | 528 |
| 378 | 20240605 | 123600 | 45137979500 | 150900 | 151000 | 151100 | 150900 | 573 |
| 379 | 20240605 | 123500 | 45051465900 | 151000 | 151000 | 151000 | 150900 | 838 |
| 380 | 20240605 | 123400 | 44924935100 | 151000 | 151000 | 151000 | 150900 | 159 |
| 381 | 20240605 | 123300 | 44900936300 | 151000 | 151000 | 151000 | 150900 | 1133 |
| 382 | 20240605 | 123200 | 44729934900 | 150900 | 150900 | 151000 | 150900 | 1025 |
| 383 | 20240605 | 123100 | 44575257100 | 150900 | 151100 | 151100 | 150900 | 2360 |
| 384 | 20240605 | 123000 | 44218904400 | 151000 | 151100 | 151100 | 151000 | 4382 |
| 385 | 20240605 | 122900 | 43557182700 | 151100 | 151100 | 151200 | 151100 | 690 |
| 386 | 20240605 | 122800 | 43452916200 | 151200 | 151000 | 151200 | 151000 | 927 |
| 387 | 20240605 | 122700 | 43312845400 | 151000 | 151100 | 151200 | 151000 | 1152 |
| 388 | 20240605 | 122600 | 43138799500 | 151100 | 151200 | 151200 | 151100 | 214 |
| 389 | 20240605 | 122500 | 43106460900 | 151100 | 151200 | 151200 | 151100 | 1674 |
| 390 | 20240605 | 122400 | 42853424800 | 151200 | 151300 | 151300 | 151200 | 287 |
| 391 | 20240605 | 122300 | 42810018300 | 151300 | 151300 | 151400 | 151300 | 1135 |
| 392 | 20240605 | 122200 | 42638276200 | 151300 | 151300 | 151400 | 151300 | 447 |
| 393 | 20240605 | 122100 | 42570637400 | 151300 | 151300 | 151400 | 151300 | 162 |
| 394 | 20240605 | 122000 | 42546123500 | 151400 | 151300 | 151400 | 151300 | 348 |
| 395 | 20240605 | 121900 | 42493454100 | 151400 | 151400 | 151500 | 151300 | 691 |
| 396 | 20240605 | 121800 | 42388837300 | 151400 | 151400 | 151500 | 151300 | 739 |
| 397 | 20240605 | 121700 | 42276951100 | 151400 | 151400 | 151500 | 151400 | 472 |
| 398 | 20240605 | 121600 | 42205485200 | 151400 | 151500 | 151500 | 151400 | 59 |
| 399 | 20240605 | 121500 | 42196550900 | 151500 | 151400 | 151500 | 151400 | 157 |
| 400 | 20240605 | 121400 | 42172778900 | 151500 | 151500 | 151600 | 151400 | 384 |
| 401 | 20240605 | 121300 | 42114597500 | 151500 | 151500 | 151600 | 151500 | 452 |
| 402 | 20240605 | 121200 | 42046108200 | 151500 | 151500 | 151600 | 151500 | 474 |
| 403 | 20240605 | 121100 | 41974287800 | 151500 | 151500 | 151600 | 151500 | 55 |
| 404 | 20240605 | 121000 | 41965954600 | 151500 | 151600 | 151600 | 151400 | 666 |
| 405 | 20240605 | 120900 | 41865031400 | 151400 | 151500 | 151600 | 151400 | 1509 |
| 406 | 20240605 | 120800 | 41636456300 | 151400 | 151500 | 151500 | 151400 | 98 |
| 407 | 20240605 | 120700 | 41621618700 | 151400 | 151500 | 151500 | 151300 | 347 |
| 408 | 20240605 | 120600 | 41569085900 | 151400 | 151500 | 151600 | 151400 | 1488 |
| 409 | 20240605 | 120500 | 41343655500 | 151500 | 151600 | 151700 | 151500 | 492 |
| 410 | 20240605 | 120400 | 41269074000 | 151600 | 151600 | 151700 | 151600 | 188 |
| 411 | 20240605 | 120300 | 41240572800 | 151600 | 151700 | 151800 | 151600 | 749 |
| 412 | 20240605 | 120200 | 41126952400 | 151700 | 151700 | 151800 | 151600 | 362 |
| 413 | 20240605 | 120100 | 41072043700 | 151700 | 151700 | 151800 | 151700 | 870 |
| 414 | 20240605 | 120000 | 40940036700 | 151700 | 151600 | 151800 | 151600 | 597 |
| 415 | 20240605 | 115900 | 40849455800 | 151700 | 151700 | 151700 | 151600 | 591 |
| 416 | 20240605 | 115800 | 40759835800 | 151700 | 151700 | 151800 | 151700 | 220 |
| 417 | 20240605 | 115700 | 40726459500 | 151800 | 151700 | 151800 | 151700 | 556 |
| 418 | 20240605 | 115600 | 40642104700 | 151700 | 151700 | 151800 | 151600 | 921 |
| 419 | 20240605 | 115500 | 40502387000 | 151600 | 151700 | 151800 | 151600 | 510 |
| 420 | 20240605 | 115400 | 40425023800 | 151700 | 151500 | 151800 | 151500 | 2250 |
| 421 | 20240605 | 115300 | 40083780100 | 151500 | 151400 | 151600 | 151400 | 1592 |
| 422 | 20240605 | 115200 | 39842619100 | 151500 | 151500 | 151500 | 151400 | 189 |
| 423 | 20240605 | 115100 | 39814002000 | 151500 | 151500 | 151500 | 151400 | 531 |
| 424 | 20240605 | 115000 | 39733603400 | 151500 | 151300 | 151500 | 151200 | 4096 |
| 425 | 20240605 | 114900 | 39113811400 | 151200 | 151200 | 151300 | 151200 | 378 |
| 426 | 20240605 | 114800 | 39056650700 | 151300 | 151200 | 151300 | 151200 | 401 |
| 427 | 20240605 | 114700 | 38996014200 | 151200 | 151200 | 151300 | 151100 | 718 |
| 428 | 20240605 | 114600 | 38887436100 | 151200 | 151200 | 151200 | 151100 | 807 |
| 429 | 20240605 | 114500 | 38765446700 | 151200 | 151200 | 151300 | 151100 | 756 |
| 430 | 20240605 | 114400 | 38651145700 | 151200 | 151200 | 151300 | 151200 | 470 |
| 431 | 20240605 | 114300 | 38580075300 | 151200 | 151200 | 151300 | 151200 | 452 |
| 432 | 20240605 | 114200 | 38511714900 | 151300 | 151300 | 151300 | 151200 | 609 |
| 433 | 20240605 | 114100 | 38419579200 | 151200 | 151200 | 151300 | 151200 | 411 |
| 434 | 20240605 | 114000 | 38357415000 | 151100 | 151200 | 151300 | 151100 | 501 |
| 435 | 20240605 | 113900 | 38281669500 | 151300 | 151000 | 151400 | 151000 | 2449 |
| 436 | 20240605 | 113800 | 37911225100 | 151100 | 151000 | 151200 | 151000 | 2531 |
| 437 | 20240605 | 113700 | 37528778900 | 151100 | 151000 | 151100 | 150900 | 3225 |
| 438 | 20240605 | 113600 | 37041742400 | 151000 | 151000 | 151000 | 150900 | 1195 |
| 439 | 20240605 | 113500 | 36861348800 | 150900 | 150800 | 151000 | 150700 | 2441 |
| 440 | 20240605 | 113400 | 36493036800 | 150800 | 150900 | 150900 | 150700 | 756 |
| 441 | 20240605 | 113300 | 36379033800 | 150800 | 150700 | 150900 | 150700 | 1104 |
| 442 | 20240605 | 113200 | 36212562800 | 150700 | 150700 | 150800 | 150600 | 1518 |
| 443 | 20240605 | 113100 | 35983723100 | 150700 | 150700 | 150800 | 150700 | 2453 |
| 444 | 20240605 | 113000 | 35614035100 | 150700 | 150800 | 150800 | 150700 | 504 |
| 445 | 20240605 | 112900 | 35538065800 | 150800 | 150900 | 150900 | 150800 | 1758 |
| 446 | 20240605 | 112800 | 35272957500 | 150900 | 150900 | 150900 | 150800 | 354 |
| 447 | 20240605 | 112700 | 35219570300 | 150900 | 150800 | 150900 | 150800 | 592 |
| 448 | 20240605 | 112600 | 35130273900 | 150900 | 150900 | 150900 | 150800 | 357 |
| 449 | 20240605 | 112500 | 35076408700 | 150900 | 150900 | 150900 | 150800 | 2666 |
| 450 | 20240605 | 112400 | 34674353600 | 150900 | 150800 | 150900 | 150800 | 1315 |
| 451 | 20240605 | 112300 | 34475982600 | 150800 | 151100 | 151100 | 150800 | 10691 |
| 452 | 20240605 | 112200 | 32861921700 | 151000 | 151100 | 151200 | 151000 | 10870 |
| 453 | 20240605 | 112100 | 31219999400 | 151200 | 151200 | 151200 | 151100 | 555 |
| 454 | 20240605 | 112000 | 31136129300 | 151100 | 151200 | 151200 | 151100 | 652 |
| 455 | 20240605 | 111900 | 31037596300 | 151100 | 151200 | 151200 | 151100 | 1411 |
| 456 | 20240605 | 111800 | 30824353700 | 151200 | 151200 | 151200 | 151100 | 1723 |
| 457 | 20240605 | 111700 | 30563903800 | 151200 | 151200 | 151300 | 151100 | 3443 |
| 458 | 20240605 | 111600 | 30043334700 | 151200 | 151300 | 151300 | 151200 | 1552 |
| 459 | 20240605 | 111500 | 29808647300 | 151300 | 151400 | 151400 | 151200 | 3746 |
| 460 | 20240605 | 111400 | 29241790000 | 151400 | 151500 | 151500 | 151400 | 1365 |
| 461 | 20240605 | 111300 | 29035125600 | 151500 | 151400 | 151500 | 151400 | 486 |
| 462 | 20240605 | 111200 | 28961511300 | 151500 | 151500 | 151600 | 151400 | 6673 |
| 463 | 20240605 | 111100 | 27950556100 | 151500 | 151500 | 151600 | 151500 | 660 |
| 464 | 20240605 | 111000 | 27850563200 | 151500 | 151500 | 151600 | 151500 | 514 |
| 465 | 20240605 | 110900 | 27772656600 | 151500 | 151500 | 151600 | 151500 | 761 |
| 466 | 20240605 | 110800 | 27657321400 | 151500 | 151500 | 151600 | 151500 | 415 |
| 467 | 20240605 | 110700 | 27594432400 | 151600 | 151600 | 151600 | 151500 | 506 |
| 468 | 20240605 | 110600 | 27517755400 | 151600 | 151600 | 151700 | 151600 | 3146 |
| 469 | 20240605 | 110500 | 27040812400 | 151700 | 151700 | 151800 | 151600 | 1352 |
| 470 | 20240605 | 110400 | 26835777600 | 151700 | 151700 | 151800 | 151700 | 324 |
| 471 | 20240605 | 110300 | 26786626500 | 151800 | 151700 | 151800 | 151600 | 2258 |
| 472 | 20240605 | 110200 | 26443979600 | 151700 | 151700 | 151700 | 151600 | 742 |
| 473 | 20240605 | 110100 | 26331421900 | 151700 | 151700 | 151700 | 151600 | 1644 |
| 474 | 20240605 | 110000 | 26082072500 | 151700 | 151700 | 151700 | 151600 | 760 |
| 475 | 20240605 | 105900 | 25966827800 | 151600 | 151600 | 151700 | 151600 | 766 |
| 476 | 20240605 | 105800 | 25850660400 | 151700 | 151700 | 151700 | 151600 | 825 |
| 477 | 20240605 | 105700 | 25725563500 | 151600 | 151700 | 151700 | 151600 | 460 |
| 478 | 20240605 | 105600 | 25655809300 | 151700 | 151700 | 151700 | 151600 | 1396 |
| 479 | 20240605 | 105500 | 25444157100 | 151600 | 151600 | 151700 | 151600 | 437 |
| 480 | 20240605 | 105400 | 25377887000 | 151600 | 151900 | 151900 | 151600 | 5617 |
| 481 | 20240605 | 105300 | 24525656300 | 151800 | 151800 | 151900 | 151800 | 842 |
| 482 | 20240605 | 105200 | 24397824100 | 151800 | 151800 | 151900 | 151700 | 1227 |
| 483 | 20240605 | 105100 | 24211564600 | 151800 | 151900 | 151900 | 151700 | 2520 |
| 484 | 20240605 | 105000 | 23829030900 | 151900 | 151900 | 151900 | 151800 | 713 |
| 485 | 20240605 | 104900 | 23720763400 | 151900 | 151900 | 151900 | 151800 | 869 |
| 486 | 20240605 | 104800 | 23588775900 | 151900 | 152100 | 152100 | 151900 | 1045 |
| 487 | 20240605 | 104700 | 23430001400 | 152000 | 152100 | 152100 | 152000 | 278 |
| 488 | 20240605 | 104600 | 23387733500 | 152100 | 152200 | 152200 | 152000 | 732 |
| 489 | 20240605 | 104500 | 23276385500 | 152200 | 152100 | 152300 | 152000 | 3120 |
| 490 | 20240605 | 104400 | 22801652100 | 152100 | 152000 | 152100 | 151900 | 1013 |
| 491 | 20240605 | 104300 | 22647688200 | 152000 | 151900 | 152000 | 151800 | 1119 |
| 492 | 20240605 | 104200 | 22477716500 | 151800 | 151900 | 151900 | 151800 | 649 |
| 493 | 20240605 | 104100 | 22379156700 | 151900 | 151800 | 151900 | 151800 | 480 |
| 494 | 20240605 | 104000 | 22306265700 | 151900 | 151800 | 151900 | 151800 | 855 |
| 495 | 20240605 | 103900 | 22176408300 | 151900 | 151900 | 151900 | 151800 | 312 |
| 496 | 20240605 | 103800 | 22129026400 | 151800 | 152000 | 152000 | 151800 | 779 |
| 497 | 20240605 | 103700 | 22010699600 | 152000 | 152000 | 152000 | 151900 | 291 |
| 498 | 20240605 | 103600 | 21966490700 | 152000 | 152100 | 152200 | 151900 | 1180 |
| 499 | 20240605 | 103500 | 21787104600 | 152200 | 152100 | 152200 | 152100 | 1449 |
| 500 | 20240605 | 103400 | 21566610400 | 152000 | 152000 | 152200 | 151900 | 1251 |
| 501 | 20240605 | 103300 | 21376370500 | 151900 | 151900 | 152000 | 151800 | 1441 |
| 502 | 20240605 | 103200 | 21157403600 | 151900 | 151800 | 151900 | 151800 | 261 |
| 503 | 20240605 | 103100 | 21117772300 | 151800 | 151800 | 152000 | 151800 | 2784 |
| 504 | 20240605 | 103000 | 20695031100 | 151800 | 151800 | 151800 | 151700 | 611 |
| 505 | 20240605 | 102900 | 20602293600 | 151800 | 151800 | 151900 | 151700 | 1237 |
| 506 | 20240605 | 102800 | 20414521100 | 151800 | 151700 | 151800 | 151700 | 286 |
| 507 | 20240605 | 102700 | 20371125700 | 151800 | 151700 | 151800 | 151700 | 622 |
| 508 | 20240605 | 102600 | 20276750900 | 151800 | 151800 | 151800 | 151700 | 465 |
| 509 | 20240605 | 102500 | 20206193700 | 151900 | 151700 | 151900 | 151700 | 2126 |
| 510 | 20240605 | 102400 | 19883605300 | 151800 | 151800 | 151900 | 151700 | 1250 |
| 511 | 20240605 | 102300 | 19693933800 | 151800 | 151900 | 151900 | 151700 | 3862 |
| 512 | 20240605 | 102200 | 19107552400 | 151900 | 151900 | 152000 | 151900 | 555 |
| 513 | 20240605 | 102100 | 19023244700 | 152000 | 152000 | 152000 | 151900 | 504 |
| 514 | 20240605 | 102000 | 18946652700 | 152000 | 152000 | 152000 | 151900 | 529 |
| 515 | 20240605 | 101900 | 18866287200 | 152000 | 152100 | 152100 | 151900 | 724 |
| 516 | 20240605 | 101800 | 18756236800 | 152100 | 152100 | 152100 | 152000 | 371 |
| 517 | 20240605 | 101700 | 18699828100 | 152100 | 152000 | 152100 | 152000 | 181 |
| 518 | 20240605 | 101600 | 18672313000 | 152000 | 152000 | 152100 | 151900 | 523 |
| 519 | 20240605 | 101500 | 18592813900 | 151900 | 152000 | 152000 | 151900 | 579 |
| 520 | 20240605 | 101400 | 18504837500 | 151900 | 152100 | 152100 | 151900 | 538 |
| 521 | 20240605 | 101300 | 18423075200 | 152100 | 151900 | 152100 | 151900 | 1050 |
| 522 | 20240605 | 101200 | 18263421700 | 152000 | 152000 | 152000 | 151900 | 299 |
| 523 | 20240605 | 101100 | 18218001800 | 151800 | 151900 | 152000 | 151800 | 642 |
| 524 | 20240605 | 101000 | 18120469000 | 151900 | 152100 | 152100 | 151900 | 530 |
| 525 | 20240605 | 100900 | 18039928300 | 152000 | 152100 | 152100 | 152000 | 263 |
| 526 | 20240605 | 100800 | 17999945100 | 152100 | 151900 | 152200 | 151800 | 1834 |
| 527 | 20240605 | 100700 | 17721128500 | 151900 | 151900 | 151900 | 151800 | 428 |
| 528 | 20240605 | 100600 | 17656154000 | 151800 | 151900 | 151900 | 151800 | 502 |
| 529 | 20240605 | 100500 | 17579927300 | 151900 | 151900 | 152000 | 151800 | 762 |
| 530 | 20240605 | 100400 | 17464174900 | 151900 | 151900 | 152000 | 151900 | 1135 |
| 531 | 20240605 | 100300 | 17291714100 | 151900 | 151800 | 152000 | 151700 | 1802 |
| 532 | 20240605 | 100200 | 17018132400 | 151700 | 151800 | 151800 | 151700 | 343 |
| 533 | 20240605 | 100100 | 16966094700 | 151700 | 151700 | 151800 | 151700 | 672 |
| 534 | 20240605 | 100000 | 16864150600 | 151700 | 151800 | 151800 | 151700 | 1304 |
| 535 | 20240605 | 095900 | 16666321400 | 151800 | 151800 | 151800 | 151700 | 688 |
| 536 | 20240605 | 095800 | 16561948600 | 151800 | 151800 | 151800 | 151700 | 343 |
| 537 | 20240605 | 095700 | 16509910000 | 151800 | 151800 | 151800 | 151700 | 151 |
| 538 | 20240605 | 095600 | 16486999500 | 151800 | 151800 | 151900 | 151700 | 1487 |
| 539 | 20240605 | 095500 | 16261271700 | 151800 | 151800 | 151900 | 151700 | 932 |
| 540 | 20240605 | 095400 | 16119817100 | 151900 | 151800 | 151900 | 151800 | 802 |
| 541 | 20240605 | 095300 | 15998054900 | 151800 | 151800 | 151900 | 151700 | 1180 |
| 542 | 20240605 | 095200 | 15818943800 | 151800 | 151900 | 151900 | 151800 | 773 |
| 543 | 20240605 | 095100 | 15701594600 | 151800 | 151900 | 152000 | 151800 | 871 |
| 544 | 20240605 | 095000 | 15569280500 | 151900 | 151900 | 152000 | 151900 | 419 |
| 545 | 20240605 | 094900 | 15505629300 | 151900 | 151700 | 152000 | 151600 | 1750 |
| 546 | 20240605 | 094800 | 15240001000 | 151700 | 151600 | 151700 | 151600 | 1764 |
| 547 | 20240605 | 094700 | 14972537800 | 151700 | 151800 | 151800 | 151600 | 1752 |
| 548 | 20240605 | 094600 | 14706764400 | 151700 | 151900 | 152000 | 151700 | 3096 |
| 549 | 20240605 | 094500 | 14236820000 | 151900 | 152000 | 152000 | 151800 | 1547 |
| 550 | 20240605 | 094400 | 14001815800 | 152000 | 152000 | 152000 | 151900 | 592 |
| 551 | 20240605 | 094300 | 13911842200 | 152000 | 152000 | 152000 | 151900 | 758 |
| 552 | 20240605 | 094200 | 13796640100 | 152000 | 152100 | 152100 | 151900 | 1005 |
| 553 | 20240605 | 094100 | 13643909500 | 152100 | 152100 | 152300 | 152000 | 1557 |
| 554 | 20240605 | 094000 | 13406996300 | 152000 | 152100 | 152100 | 152000 | 1052 |
| 555 | 20240605 | 093900 | 13247082200 | 152000 | 152000 | 152000 | 151900 | 911 |
| 556 | 20240605 | 093800 | 13108612600 | 152000 | 152000 | 152100 | 152000 | 307 |
| 557 | 20240605 | 093700 | 13061941200 | 152000 | 152000 | 152100 | 152000 | 317 |
| 558 | 20240605 | 093600 | 13013745200 | 152000 | 152100 | 152100 | 151900 | 506 |
| 559 | 20240605 | 093500 | 12936858800 | 152000 | 151800 | 152100 | 151800 | 754 |
| 560 | 20240605 | 093400 | 12822267100 | 151800 | 151700 | 152000 | 151700 | 857 |
| 561 | 20240605 | 093300 | 12692095800 | 151700 | 151700 | 151800 | 151600 | 1536 |
| 562 | 20240605 | 093200 | 12459095600 | 151700 | 151900 | 152000 | 151700 | 3091 |
| 563 | 20240605 | 093100 | 11989779200 | 152000 | 152400 | 152400 | 151900 | 10643 |
| 564 | 20240605 | 093000 | 10370958500 | 152300 | 152400 | 152400 | 152300 | 570 |
| 565 | 20240605 | 092900 | 10284105700 | 152400 | 152500 | 152500 | 152300 | 2822 |
| 566 | 20240605 | 092800 | 9853956000 | 152500 | 152400 | 152500 | 152400 | 240 |
| 567 | 20240605 | 092700 | 9817373500 | 152400 | 152500 | 152500 | 152400 | 1406 |
| 568 | 20240605 | 092600 | 9603043900 | 152400 | 152400 | 152500 | 152400 | 138 |
| 569 | 20240605 | 092500 | 9582008900 | 152400 | 152400 | 152500 | 152400 | 481 |
| 570 | 20240605 | 092400 | 9508674900 | 152400 | 152500 | 152600 | 152400 | 1086 |
| 571 | 20240605 | 092300 | 9343071500 | 152500 | 152600 | 152700 | 152500 | 1321 |
| 572 | 20240605 | 092200 | 9141560500 | 152700 | 152600 | 152700 | 152500 | 384 |
| 573 | 20240605 | 092100 | 9082945000 | 152800 | 153000 | 153000 | 152500 | 2130 |
| 574 | 20240605 | 092000 | 8757495500 | 153000 | 152800 | 153300 | 152800 | 2030 |
| 575 | 20240605 | 091900 | 8446837700 | 152900 | 152700 | 152900 | 152700 | 335 |
| 576 | 20240605 | 091800 | 8395641000 | 152700 | 152600 | 152900 | 152600 | 1027 |
| 577 | 20240605 | 091700 | 8238791000 | 152600 | 152700 | 152700 | 152400 | 1004 |
| 578 | 20240605 | 091600 | 8085557600 | 152700 | 152200 | 152700 | 152100 | 1762 |
| 579 | 20240605 | 091500 | 7817193200 | 152200 | 152000 | 152200 | 152000 | 1536 |
| 580 | 20240605 | 091400 | 7583679800 | 152000 | 152100 | 152200 | 152000 | 2909 |
| 581 | 20240605 | 091300 | 7141322700 | 152200 | 152300 | 152300 | 152100 | 1218 |
| 582 | 20240605 | 091200 | 6955985900 | 152200 | 152400 | 152400 | 152200 | 1637 |
| 583 | 20240605 | 091100 | 6706669100 | 152400 | 152400 | 152500 | 152300 | 984 |
| 584 | 20240605 | 091000 | 6556719400 | 152400 | 152300 | 152700 | 152200 | 2651 |
| 585 | 20240605 | 090900 | 6152703600 | 152300 | 152500 | 152500 | 152100 | 2473 |
| 586 | 20240605 | 090800 | 5776165900 | 152600 | 152600 | 152900 | 152500 | 2719 |
| 587 | 20240605 | 090700 | 5361011900 | 152600 | 152900 | 152900 | 152500 | 2281 |
| 588 | 20240605 | 090600 | 5012873700 | 152900 | 153400 | 153500 | 152800 | 3713 |
| 589 | 20240605 | 090500 | 4444212200 | 153300 | 153400 | 153400 | 153300 | 1106 |
| 590 | 20240605 | 090400 | 4274624700 | 153300 | 153400 | 153600 | 153300 | 938 |
| 591 | 20240605 | 090300 | 4130691800 | 153400 | 153400 | 153500 | 153200 | 3312 |
| 592 | 20240605 | 090200 | 3622997500 | 153300 | 154100 | 154200 | 153300 | 4081 |
| 593 | 20240605 | 090100 | 2995326000 | 154100 | 154600 | 154600 | 154100 | 5777 |
| 594 | 20240605 | 090000 | 2104097800 | 154600 | 154900 | 155000 | 154200 | 13558 |