37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 192500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 59771 |
| 3 | 20240612 | 192400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 4 | 20240612 | 192300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 5 | 20240612 | 192200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 6 | 20240612 | 192100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 7 | 20240612 | 192000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 8 | 20240612 | 191900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 9 | 20240612 | 191800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 10 | 20240612 | 191700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 11 | 20240612 | 191600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 12 | 20240612 | 191500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 13 | 20240612 | 191400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 14 | 20240612 | 191300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 15 | 20240612 | 191200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 16 | 20240612 | 191100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 17 | 20240612 | 191000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 18 | 20240612 | 190900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 19 | 20240612 | 190800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 20 | 20240612 | 190700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 21 | 20240612 | 190600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 22 | 20240612 | 190500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 23 | 20240612 | 190400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 24 | 20240612 | 190300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 25 | 20240612 | 190200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 26 | 20240612 | 190100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 27 | 20240612 | 190000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 28 | 20240612 | 185900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 29 | 20240612 | 185800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 30 | 20240612 | 185700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 31 | 20240612 | 185600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 32 | 20240612 | 185500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 59771 |
| 33 | 20240612 | 185400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 34 | 20240612 | 185300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 35 | 20240612 | 185200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 36 | 20240612 | 185100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 37 | 20240612 | 185000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 38 | 20240612 | 184900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 39 | 20240612 | 184800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 40 | 20240612 | 184700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 41 | 20240612 | 184600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 42 | 20240612 | 184500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 43 | 20240612 | 184400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 44 | 20240612 | 184300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 45 | 20240612 | 184200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 46 | 20240612 | 184100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 47 | 20240612 | 184000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 48 | 20240612 | 183900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 49 | 20240612 | 183800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 50 | 20240612 | 183700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 51 | 20240612 | 183600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 52 | 20240612 | 183500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 53 | 20240612 | 183400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 54 | 20240612 | 183300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 55 | 20240612 | 183200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 56 | 20240612 | 183100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 57 | 20240612 | 183000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 58 | 20240612 | 182900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 59 | 20240612 | 182800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 60 | 20240612 | 182700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 61 | 20240612 | 182600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 62 | 20240612 | 182500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 59771 |
| 63 | 20240612 | 182400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 64 | 20240612 | 182300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 65 | 20240612 | 182200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 66 | 20240612 | 182100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 67 | 20240612 | 182000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 68 | 20240612 | 181900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 69 | 20240612 | 181800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 70 | 20240612 | 181700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 71 | 20240612 | 181600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 72 | 20240612 | 181500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 73 | 20240612 | 181400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 74 | 20240612 | 181300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 75 | 20240612 | 181200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 76 | 20240612 | 181100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 77 | 20240612 | 181000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 78 | 20240612 | 180900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 79 | 20240612 | 180800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 80 | 20240612 | 180700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 81 | 20240612 | 180600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 82 | 20240612 | 180500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 83 | 20240612 | 180400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 84 | 20240612 | 180300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 85 | 20240612 | 180200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 86 | 20240612 | 180100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 87 | 20240612 | 180000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 88 | 20240612 | 175900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 89 | 20240612 | 175800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 90 | 20240612 | 175700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 91 | 20240612 | 175600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 92 | 20240612 | 175500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 59771 |
| 93 | 20240612 | 175400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 94 | 20240612 | 175300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 95 | 20240612 | 175200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 96 | 20240612 | 175100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 97 | 20240612 | 175000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 98 | 20240612 | 174900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 99 | 20240612 | 174800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 100 | 20240612 | 174700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 101 | 20240612 | 174600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 102 | 20240612 | 174500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 103 | 20240612 | 174400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 104 | 20240612 | 174300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 105 | 20240612 | 174200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 106 | 20240612 | 174100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 107 | 20240612 | 174000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 108 | 20240612 | 173900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 109 | 20240612 | 173800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 110 | 20240612 | 173700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 111 | 20240612 | 173600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 112 | 20240612 | 173500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 113 | 20240612 | 173400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 114 | 20240612 | 173300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 115 | 20240612 | 173200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 116 | 20240612 | 173100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 117 | 20240612 | 173000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 118 | 20240612 | 172900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 119 | 20240612 | 172800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 120 | 20240612 | 172700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 121 | 20240612 | 172600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 122 | 20240612 | 172500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 59771 |
| 123 | 20240612 | 172400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 124 | 20240612 | 172300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 125 | 20240612 | 172200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 126 | 20240612 | 172100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 127 | 20240612 | 172000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 128 | 20240612 | 171900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 129 | 20240612 | 171800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 130 | 20240612 | 171700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 131 | 20240612 | 171600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 132 | 20240612 | 171500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 133 | 20240612 | 171400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 134 | 20240612 | 171300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 135 | 20240612 | 171200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 136 | 20240612 | 171100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 137 | 20240612 | 171000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 138 | 20240612 | 170900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 139 | 20240612 | 170800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 140 | 20240612 | 170700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 141 | 20240612 | 170600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 142 | 20240612 | 170500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 143 | 20240612 | 170400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 144 | 20240612 | 170300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 145 | 20240612 | 170200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 146 | 20240612 | 170100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 147 | 20240612 | 170000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 148 | 20240612 | 165900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 149 | 20240612 | 165800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 150 | 20240612 | 165700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 151 | 20240612 | 165600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 152 | 20240612 | 165500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 59771 |
| 153 | 20240612 | 165400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 154 | 20240612 | 165300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 155 | 20240612 | 165200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 156 | 20240612 | 165100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 157 | 20240612 | 165000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 158 | 20240612 | 164900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 159 | 20240612 | 164800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 160 | 20240612 | 164700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 161 | 20240612 | 164600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 162 | 20240612 | 164500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 163 | 20240612 | 164400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 164 | 20240612 | 164300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 165 | 20240612 | 164200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 166 | 20240612 | 164100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 167 | 20240612 | 164000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 168 | 20240612 | 163900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 169 | 20240612 | 163800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 170 | 20240612 | 163700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 171 | 20240612 | 163600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 172 | 20240612 | 163500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 173 | 20240612 | 163400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 174 | 20240612 | 163300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 175 | 20240612 | 163200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 176 | 20240612 | 163100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 177 | 20240612 | 163000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 178 | 20240612 | 162900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 179 | 20240612 | 162800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 180 | 20240612 | 162700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 181 | 20240612 | 162600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 182 | 20240612 | 162500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 59771 |
| 183 | 20240612 | 162400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 184 | 20240612 | 162300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 185 | 20240612 | 162200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 186 | 20240612 | 162100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 187 | 20240612 | 162000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 188 | 20240612 | 161900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 189 | 20240612 | 161800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 190 | 20240612 | 161700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 191 | 20240612 | 161600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 192 | 20240612 | 161500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 193 | 20240612 | 161400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 194 | 20240612 | 161300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 195 | 20240612 | 161200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 196 | 20240612 | 161100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 197 | 20240612 | 161000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 198 | 20240612 | 160900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 199 | 20240612 | 160800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 200 | 20240612 | 160700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 201 | 20240612 | 160600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 202 | 20240612 | 160500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 203 | 20240612 | 160400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 204 | 20240612 | 160300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 205 | 20240612 | 160200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 206 | 20240612 | 160100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 207 | 20240612 | 160000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 208 | 20240612 | 155900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 209 | 20240612 | 155800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 210 | 20240612 | 155700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 211 | 20240612 | 155600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 212 | 20240612 | 155500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 59771 |
| 213 | 20240612 | 155400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 214 | 20240612 | 155300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 215 | 20240612 | 155200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 216 | 20240612 | 155100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 217 | 20240612 | 155000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 218 | 20240612 | 154900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 219 | 20240612 | 154800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 220 | 20240612 | 154700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 221 | 20240612 | 154600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 222 | 20240612 | 154500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 223 | 20240612 | 154400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 224 | 20240612 | 154300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 225 | 20240612 | 154200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 226 | 20240612 | 154100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 227 | 20240612 | 154000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 228 | 20240612 | 153900 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 229 | 20240612 | 153800 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 230 | 20240612 | 153700 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 231 | 20240612 | 153600 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 232 | 20240612 | 153500 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 233 | 20240612 | 153400 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 234 | 20240612 | 153300 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 235 | 20240612 | 153200 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 236 | 20240612 | 153100 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 0 |
| 237 | 20240612 | 153000 | 765503734200 | 173900 | 173900 | 173900 | 173900 | 59771 |
| 238 | 20240612 | 152900 | 755109557300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 239 | 20240612 | 152800 | 755109557300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 240 | 20240612 | 152700 | 755109557300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 241 | 20240612 | 152600 | 755109557300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 242 | 20240612 | 152500 | 755109557300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 243 | 20240612 | 152400 | 755109557300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 244 | 20240612 | 152300 | 755109557300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 245 | 20240612 | 152200 | 755109557300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 246 | 20240612 | 152100 | 755109557300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 247 | 20240612 | 152000 | 755109557300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 248 | 20240612 | 151900 | 755109557300 | 173600 | 173600 | 173800 | 173500 | 11572 |
| 249 | 20240612 | 151800 | 753100107100 | 173600 | 173200 | 173600 | 173200 | 7669 |
| 250 | 20240612 | 151700 | 751770497400 | 173200 | 173800 | 173900 | 173200 | 15773 |
| 251 | 20240612 | 151600 | 749032292000 | 173900 | 173800 | 173900 | 173800 | 10202 |
| 252 | 20240612 | 151500 | 747258459900 | 173800 | 173500 | 173900 | 173400 | 21211 |
| 253 | 20240612 | 151400 | 743575778500 | 173500 | 173400 | 173500 | 173300 | 17120 |
| 254 | 20240612 | 151300 | 740606561000 | 173400 | 173300 | 173400 | 173300 | 7178 |
| 255 | 20240612 | 151200 | 739362208900 | 173400 | 173300 | 173400 | 173200 | 7829 |
| 256 | 20240612 | 151100 | 738005536700 | 173300 | 173200 | 173300 | 173100 | 6085 |
| 257 | 20240612 | 151000 | 736951563200 | 173200 | 173200 | 173300 | 173200 | 4983 |
| 258 | 20240612 | 150900 | 736088268800 | 173300 | 173100 | 173300 | 173100 | 4442 |
| 259 | 20240612 | 150800 | 735318970400 | 173100 | 173200 | 173300 | 173100 | 4828 |
| 260 | 20240612 | 150700 | 734482848600 | 173300 | 173000 | 173300 | 173000 | 8734 |
| 261 | 20240612 | 150600 | 732970348100 | 173000 | 173000 | 173100 | 172900 | 7695 |
| 262 | 20240612 | 150500 | 731639332000 | 173000 | 173100 | 173100 | 173000 | 4589 |
| 263 | 20240612 | 150400 | 730845316900 | 173100 | 173200 | 173300 | 173000 | 3434 |
| 264 | 20240612 | 150300 | 730250744500 | 173200 | 173200 | 173300 | 173100 | 4402 |
| 265 | 20240612 | 150200 | 729488429000 | 173200 | 173200 | 173300 | 173000 | 4651 |
| 266 | 20240612 | 150100 | 728682925100 | 173200 | 173400 | 173400 | 173100 | 4322 |
| 267 | 20240612 | 150000 | 727934019200 | 173300 | 173400 | 173400 | 173300 | 4400 |
| 268 | 20240612 | 145900 | 727171192400 | 173400 | 173400 | 173500 | 173300 | 6428 |
| 269 | 20240612 | 145800 | 726056498800 | 173400 | 172800 | 173400 | 172800 | 11763 |
| 270 | 20240612 | 145700 | 724019474900 | 172900 | 173000 | 173100 | 172600 | 3597 |
| 271 | 20240612 | 145600 | 723397885000 | 173000 | 173000 | 173200 | 172900 | 3671 |
| 272 | 20240612 | 145500 | 722762511200 | 173100 | 172800 | 173100 | 172800 | 3719 |
| 273 | 20240612 | 145400 | 722119111700 | 172700 | 172700 | 173000 | 172300 | 8045 |
| 274 | 20240612 | 145300 | 720730701400 | 172600 | 173000 | 173100 | 172600 | 6411 |
| 275 | 20240612 | 145200 | 719622437200 | 173000 | 173200 | 173300 | 173000 | 2983 |
| 276 | 20240612 | 145100 | 719105924000 | 173200 | 173300 | 173400 | 173100 | 3646 |
| 277 | 20240612 | 145000 | 718474035600 | 173300 | 173300 | 173400 | 173100 | 4282 |
| 278 | 20240612 | 144900 | 717732113300 | 173300 | 173500 | 173500 | 173200 | 4821 |
| 279 | 20240612 | 144800 | 716896288400 | 173500 | 173300 | 173500 | 173100 | 8787 |
| 280 | 20240612 | 144700 | 715373345800 | 173300 | 173300 | 173300 | 173100 | 2945 |
| 281 | 20240612 | 144600 | 714863124100 | 173300 | 172900 | 173300 | 172800 | 8515 |
| 282 | 20240612 | 144500 | 713389177300 | 172800 | 173000 | 173100 | 172800 | 3528 |
| 283 | 20240612 | 144400 | 712779085500 | 173100 | 173100 | 173200 | 173000 | 2957 |
| 284 | 20240612 | 144300 | 712267276800 | 173100 | 173000 | 173200 | 172800 | 4618 |
| 285 | 20240612 | 144200 | 711468313000 | 172900 | 173100 | 173200 | 172900 | 2331 |
| 286 | 20240612 | 144100 | 711064932500 | 173100 | 173300 | 173300 | 172900 | 5490 |
| 287 | 20240612 | 144000 | 710114815600 | 173300 | 173200 | 173300 | 173100 | 3701 |
| 288 | 20240612 | 143900 | 709473756800 | 173200 | 173100 | 173300 | 173000 | 3100 |
| 289 | 20240612 | 143800 | 708936980600 | 173100 | 172900 | 173100 | 172800 | 1812 |
| 290 | 20240612 | 143700 | 708623514500 | 172800 | 172900 | 173200 | 172800 | 10570 |
| 291 | 20240612 | 143600 | 706794502000 | 172900 | 172200 | 172900 | 172200 | 4657 |
| 292 | 20240612 | 143500 | 705990228300 | 172500 | 172200 | 172500 | 171900 | 9031 |
| 293 | 20240612 | 143400 | 704435532300 | 172100 | 172300 | 172300 | 172100 | 3522 |
| 294 | 20240612 | 143300 | 703828974800 | 172200 | 172600 | 172700 | 172200 | 4746 |
| 295 | 20240612 | 143200 | 703010337600 | 172600 | 172800 | 172800 | 172600 | 2002 |
| 296 | 20240612 | 143100 | 702664581400 | 172800 | 172900 | 172900 | 172600 | 3217 |
| 297 | 20240612 | 143000 | 702108850000 | 172900 | 172700 | 172900 | 172700 | 3474 |
| 298 | 20240612 | 142900 | 701508530800 | 172800 | 172500 | 172800 | 172400 | 3175 |
| 299 | 20240612 | 142800 | 700960450100 | 172500 | 172400 | 172500 | 172200 | 5045 |
| 300 | 20240612 | 142700 | 700091072000 | 172400 | 172500 | 172500 | 172300 | 4259 |
| 301 | 20240612 | 142600 | 699356764000 | 172500 | 171900 | 172500 | 171900 | 4823 |
| 302 | 20240612 | 142500 | 698526076900 | 172000 | 171800 | 172000 | 171300 | 8012 |
| 303 | 20240612 | 142400 | 697150939000 | 171800 | 172000 | 172100 | 171700 | 7666 |
| 304 | 20240612 | 142300 | 695833527900 | 172000 | 172100 | 172200 | 170700 | 52898 |
| 305 | 20240612 | 142200 | 686763661500 | 172100 | 172700 | 173000 | 172100 | 16986 |
| 306 | 20240612 | 142100 | 683832615400 | 172700 | 172700 | 172800 | 172500 | 6087 |
| 307 | 20240612 | 142000 | 682781964100 | 172700 | 173000 | 173100 | 172500 | 13761 |
| 308 | 20240612 | 141900 | 680405104500 | 173000 | 173400 | 173500 | 172900 | 6153 |
| 309 | 20240612 | 141800 | 679339569400 | 173500 | 173600 | 173700 | 173500 | 7901 |
| 310 | 20240612 | 141700 | 677967916600 | 173500 | 173300 | 173600 | 173200 | 8184 |
| 311 | 20240612 | 141600 | 676548423300 | 173300 | 173500 | 173500 | 173300 | 2671 |
| 312 | 20240612 | 141500 | 676085297600 | 173500 | 173300 | 173500 | 173300 | 6891 |
| 313 | 20240612 | 141400 | 674890535300 | 173300 | 173200 | 173400 | 173200 | 3250 |
| 314 | 20240612 | 141300 | 674327407200 | 173300 | 173200 | 173400 | 173200 | 3475 |
| 315 | 20240612 | 141200 | 673725204900 | 173200 | 173200 | 173300 | 173100 | 1261 |
| 316 | 20240612 | 141100 | 673506790800 | 173100 | 172900 | 173400 | 172900 | 2416 |
| 317 | 20240612 | 141000 | 673088277300 | 172900 | 172800 | 173100 | 172800 | 3704 |
| 318 | 20240612 | 140900 | 672447746700 | 172800 | 173300 | 173400 | 172700 | 12064 |
| 319 | 20240612 | 140800 | 670360750400 | 173400 | 173300 | 173400 | 173100 | 4986 |
| 320 | 20240612 | 140700 | 669496637500 | 173300 | 173300 | 173300 | 173100 | 1666 |
| 321 | 20240612 | 140600 | 669208056900 | 173200 | 173300 | 173400 | 173200 | 2868 |
| 322 | 20240612 | 140500 | 668711121800 | 173300 | 173300 | 173400 | 173100 | 2335 |
| 323 | 20240612 | 140400 | 668306648900 | 173300 | 173500 | 173500 | 173300 | 5244 |
| 324 | 20240612 | 140300 | 667397215700 | 173400 | 173500 | 173500 | 173400 | 2558 |
| 325 | 20240612 | 140200 | 666953486600 | 173400 | 173300 | 173500 | 173300 | 2156 |
| 326 | 20240612 | 140100 | 666579610500 | 173300 | 172900 | 173400 | 172700 | 8326 |
| 327 | 20240612 | 140000 | 665139407900 | 172800 | 173100 | 173200 | 172800 | 5834 |
| 328 | 20240612 | 135900 | 664130328200 | 173100 | 173100 | 173200 | 173000 | 2709 |
| 329 | 20240612 | 135800 | 663661442200 | 173100 | 172800 | 173200 | 172800 | 2930 |
| 330 | 20240612 | 135700 | 663154663200 | 172900 | 173600 | 173600 | 172800 | 9040 |
| 331 | 20240612 | 135600 | 661589045300 | 173600 | 173500 | 173600 | 173400 | 2733 |
| 332 | 20240612 | 135500 | 661114818000 | 173500 | 173500 | 173500 | 173400 | 2137 |
| 333 | 20240612 | 135400 | 660744151400 | 173400 | 173500 | 173500 | 173400 | 1517 |
| 334 | 20240612 | 135300 | 660481002200 | 173500 | 173400 | 173600 | 173400 | 3179 |
| 335 | 20240612 | 135200 | 659929579000 | 173400 | 173600 | 173600 | 173400 | 2160 |
| 336 | 20240612 | 135100 | 659554772000 | 173500 | 173500 | 173600 | 173500 | 1695 |
| 337 | 20240612 | 135000 | 659260575800 | 173600 | 173400 | 173600 | 173400 | 2157 |
| 338 | 20240612 | 134900 | 658886260900 | 173400 | 173600 | 173600 | 173100 | 5028 |
| 339 | 20240612 | 134800 | 658014838800 | 173500 | 173800 | 173900 | 173500 | 4584 |
| 340 | 20240612 | 134700 | 657218921000 | 173800 | 173900 | 173900 | 173700 | 4331 |
| 341 | 20240612 | 134600 | 656466071100 | 173900 | 173900 | 174000 | 173800 | 9406 |
| 342 | 20240612 | 134500 | 654830204000 | 173900 | 173600 | 173900 | 173400 | 11346 |
| 343 | 20240612 | 134400 | 652859587500 | 173500 | 173600 | 173600 | 173400 | 2798 |
| 344 | 20240612 | 134300 | 652374098300 | 173500 | 173600 | 173700 | 173500 | 4195 |
| 345 | 20240612 | 134200 | 651645859300 | 173700 | 173500 | 173700 | 173500 | 3959 |
| 346 | 20240612 | 134100 | 650958467300 | 173600 | 173700 | 173700 | 173500 | 4239 |
| 347 | 20240612 | 134000 | 650222384500 | 173700 | 173600 | 173700 | 173500 | 7180 |
| 348 | 20240612 | 133900 | 648975846300 | 173500 | 173300 | 173600 | 173200 | 7260 |
| 349 | 20240612 | 133800 | 647716863500 | 173200 | 173400 | 173500 | 173200 | 5950 |
| 350 | 20240612 | 133700 | 646685093000 | 173400 | 172600 | 173600 | 172600 | 14672 |
| 351 | 20240612 | 133600 | 644142905200 | 172600 | 172800 | 172900 | 172600 | 4182 |
| 352 | 20240612 | 133500 | 643420696400 | 172800 | 172900 | 172900 | 172800 | 2050 |
| 353 | 20240612 | 133400 | 643066380600 | 172800 | 172800 | 172900 | 172700 | 2502 |
| 354 | 20240612 | 133300 | 642633938400 | 172900 | 172700 | 172900 | 172600 | 2600 |
| 355 | 20240612 | 133200 | 642184761800 | 172700 | 172600 | 172700 | 172400 | 3526 |
| 356 | 20240612 | 133100 | 641576217200 | 172500 | 172400 | 172600 | 172300 | 3095 |
| 357 | 20240612 | 133000 | 641042298300 | 172400 | 172700 | 172700 | 172300 | 7460 |
| 358 | 20240612 | 132900 | 639756043800 | 172600 | 172700 | 172900 | 172600 | 4395 |
| 359 | 20240612 | 132800 | 638997026700 | 172700 | 173100 | 173200 | 172400 | 13947 |
| 360 | 20240612 | 132700 | 636588590600 | 173200 | 173600 | 173600 | 173100 | 4617 |
| 361 | 20240612 | 132600 | 635788116800 | 173600 | 173100 | 173600 | 173100 | 11238 |
| 362 | 20240612 | 132500 | 633839116300 | 173100 | 173000 | 173200 | 172900 | 3974 |
| 363 | 20240612 | 132400 | 633151490600 | 173000 | 172900 | 173100 | 172900 | 5477 |
| 364 | 20240612 | 132300 | 632204230900 | 173000 | 173000 | 173100 | 172900 | 4000 |
| 365 | 20240612 | 132200 | 631512241700 | 173000 | 173200 | 173200 | 173000 | 3134 |
| 366 | 20240612 | 132100 | 630969852700 | 173200 | 173000 | 173300 | 172900 | 3800 |
| 367 | 20240612 | 132000 | 630311962300 | 173000 | 173200 | 173300 | 172900 | 4575 |
| 368 | 20240612 | 131900 | 629520035200 | 173300 | 173400 | 173500 | 173100 | 3792 |
| 369 | 20240612 | 131800 | 628862770400 | 173400 | 173100 | 173500 | 173100 | 7883 |
| 370 | 20240612 | 131700 | 627496262600 | 173100 | 173200 | 173300 | 173100 | 2639 |
| 371 | 20240612 | 131600 | 627039261500 | 173200 | 173100 | 173300 | 172800 | 4909 |
| 372 | 20240612 | 131500 | 626189640800 | 173100 | 173200 | 173500 | 173000 | 7899 |
| 373 | 20240612 | 131400 | 624820907500 | 173300 | 173000 | 173300 | 172900 | 7028 |
| 374 | 20240612 | 131300 | 623604442300 | 172900 | 172500 | 173000 | 172400 | 3213 |
| 375 | 20240612 | 131200 | 623049556700 | 172600 | 172700 | 172800 | 172500 | 2619 |
| 376 | 20240612 | 131100 | 622597263000 | 172800 | 173000 | 173200 | 172500 | 8099 |
| 377 | 20240612 | 131000 | 621196265900 | 173000 | 172200 | 173100 | 172200 | 14031 |
| 378 | 20240612 | 130900 | 618773597200 | 172200 | 172200 | 172300 | 172200 | 2238 |
| 379 | 20240612 | 130800 | 618388155500 | 172200 | 172300 | 172300 | 172200 | 4979 |
| 380 | 20240612 | 130700 | 617530568800 | 172300 | 172200 | 172300 | 171800 | 22110 |
| 381 | 20240612 | 130600 | 613726328600 | 172200 | 172300 | 172500 | 172200 | 7996 |
| 382 | 20240612 | 130500 | 612348776400 | 172400 | 172700 | 172800 | 172200 | 23414 |
| 383 | 20240612 | 130400 | 608311415700 | 172700 | 173100 | 173200 | 172700 | 9326 |
| 384 | 20240612 | 130300 | 606698726300 | 173100 | 173500 | 173700 | 173100 | 11166 |
| 385 | 20240612 | 130200 | 604762192900 | 173500 | 172900 | 173500 | 172800 | 11992 |
| 386 | 20240612 | 130100 | 602686097000 | 172900 | 173100 | 173300 | 172900 | 11536 |
| 387 | 20240612 | 130000 | 600689788800 | 173000 | 173100 | 173500 | 173000 | 19364 |
| 388 | 20240612 | 125900 | 597335948700 | 173200 | 174000 | 174100 | 172700 | 44412 |
| 389 | 20240612 | 125800 | 589638493900 | 174100 | 174300 | 174500 | 173600 | 24582 |
| 390 | 20240612 | 125700 | 585359219100 | 174300 | 174600 | 174900 | 174300 | 19805 |
| 391 | 20240612 | 125600 | 581902636700 | 174500 | 174800 | 175500 | 174400 | 38921 |
| 392 | 20240612 | 125500 | 575087417700 | 174800 | 175400 | 175400 | 174500 | 43108 |
| 393 | 20240612 | 125400 | 567535701900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 394 | 20240612 | 125300 | 567535701900 | 175200 | 174900 | 175200 | 174800 | 113461 |
| 395 | 20240612 | 125200 | 547678783200 | 174800 | 173500 | 174900 | 173500 | 86459 |
| 396 | 20240612 | 125100 | 532608381200 | 173600 | 173700 | 173700 | 173500 | 5889 |
| 397 | 20240612 | 125000 | 531586083700 | 173600 | 173600 | 173700 | 173500 | 7516 |
| 398 | 20240612 | 124900 | 530281106400 | 173600 | 173300 | 173600 | 173100 | 12703 |
| 399 | 20240612 | 124800 | 528077787900 | 173300 | 173400 | 173500 | 173300 | 5531 |
| 400 | 20240612 | 124700 | 527118768600 | 173400 | 173400 | 173500 | 173400 | 5987 |
| 401 | 20240612 | 124600 | 526080525100 | 173400 | 173500 | 173500 | 173300 | 2663 |
| 402 | 20240612 | 124500 | 525618666600 | 173400 | 173600 | 173600 | 173300 | 7773 |
| 403 | 20240612 | 124400 | 524270345200 | 173600 | 173500 | 173600 | 173400 | 9183 |
| 404 | 20240612 | 124300 | 522677123200 | 173500 | 173400 | 173500 | 173300 | 9904 |
| 405 | 20240612 | 124200 | 520959515800 | 173400 | 172700 | 173500 | 172700 | 29280 |
| 406 | 20240612 | 124100 | 515888245100 | 172700 | 172800 | 172900 | 172700 | 2490 |
| 407 | 20240612 | 124000 | 515457986000 | 172900 | 173000 | 173000 | 172800 | 2832 |
| 408 | 20240612 | 123900 | 514968295600 | 172900 | 172700 | 173000 | 172700 | 3496 |
| 409 | 20240612 | 123800 | 514364007600 | 172700 | 173100 | 173100 | 172500 | 3967 |
| 410 | 20240612 | 123700 | 513678308500 | 173100 | 173000 | 173200 | 172900 | 14556 |
| 411 | 20240612 | 123600 | 511159638700 | 173000 | 172500 | 173000 | 172400 | 17558 |
| 412 | 20240612 | 123500 | 508126108100 | 172500 | 172700 | 172800 | 172400 | 4360 |
| 413 | 20240612 | 123400 | 507373477300 | 172700 | 172200 | 172800 | 172200 | 9156 |
| 414 | 20240612 | 123300 | 505793535400 | 172200 | 172200 | 172300 | 172100 | 1414 |
| 415 | 20240612 | 123200 | 505550025400 | 172100 | 171900 | 172300 | 171900 | 2138 |
| 416 | 20240612 | 123100 | 505182197700 | 171900 | 172100 | 172300 | 171800 | 2277 |
| 417 | 20240612 | 123000 | 504790673600 | 172300 | 171600 | 172400 | 171600 | 11547 |
| 418 | 20240612 | 122900 | 502803523200 | 171500 | 171700 | 171700 | 171500 | 4196 |
| 419 | 20240612 | 122800 | 502083626700 | 171700 | 171800 | 171900 | 171700 | 2896 |
| 420 | 20240612 | 122700 | 501586255400 | 171800 | 172100 | 172100 | 171800 | 3986 |
| 421 | 20240612 | 122600 | 500901008200 | 172100 | 172100 | 172300 | 171700 | 5859 |
| 422 | 20240612 | 122500 | 499893304400 | 172200 | 172100 | 172200 | 172000 | 5634 |
| 423 | 20240612 | 122400 | 498923766200 | 172100 | 171900 | 172100 | 171800 | 5318 |
| 424 | 20240612 | 122300 | 498009259200 | 171900 | 172300 | 172500 | 171800 | 5706 |
| 425 | 20240612 | 122200 | 497027781300 | 172500 | 172500 | 172600 | 172100 | 7933 |
| 426 | 20240612 | 122100 | 495660318400 | 172500 | 172900 | 172900 | 172500 | 5586 |
| 427 | 20240612 | 122000 | 494695230900 | 172900 | 172500 | 173000 | 172400 | 18021 |
| 428 | 20240612 | 121900 | 491580352500 | 172500 | 172500 | 172600 | 172200 | 9125 |
| 429 | 20240612 | 121800 | 490007520000 | 172600 | 172000 | 172700 | 172000 | 13640 |
| 430 | 20240612 | 121700 | 487655049500 | 172100 | 171800 | 172100 | 171700 | 13689 |
| 431 | 20240612 | 121600 | 485301542000 | 171900 | 171200 | 171900 | 171100 | 9766 |
| 432 | 20240612 | 121500 | 483625713100 | 171200 | 170400 | 171400 | 170400 | 15391 |
| 433 | 20240612 | 121400 | 480996732500 | 170500 | 170800 | 170800 | 170400 | 11410 |
| 434 | 20240612 | 121300 | 479050121500 | 170800 | 170900 | 171000 | 170800 | 5882 |
| 435 | 20240612 | 121200 | 478044975700 | 170900 | 171000 | 171100 | 170800 | 8009 |
| 436 | 20240612 | 121100 | 476675832900 | 171000 | 171100 | 171100 | 170900 | 4513 |
| 437 | 20240612 | 121000 | 475904168300 | 171100 | 170900 | 171100 | 170600 | 10211 |
| 438 | 20240612 | 120900 | 474159721400 | 171000 | 171000 | 171000 | 170400 | 14530 |
| 439 | 20240612 | 120800 | 471680629300 | 170900 | 171100 | 171500 | 170400 | 15513 |
| 440 | 20240612 | 120700 | 469027887000 | 171100 | 171400 | 171500 | 170800 | 10878 |
| 441 | 20240612 | 120600 | 467165682600 | 171300 | 170600 | 171400 | 170200 | 19452 |
| 442 | 20240612 | 120500 | 463844914900 | 170600 | 172000 | 172400 | 170500 | 27265 |
| 443 | 20240612 | 120400 | 459172488700 | 172000 | 171600 | 172000 | 171300 | 20369 |
| 444 | 20240612 | 120300 | 455678374100 | 171400 | 172600 | 172700 | 171400 | 39076 |
| 445 | 20240612 | 120200 | 448963037500 | 172700 | 172600 | 173000 | 172500 | 8623 |
| 446 | 20240612 | 120100 | 447473333600 | 172800 | 173000 | 173300 | 172200 | 23754 |
| 447 | 20240612 | 120000 | 443375107900 | 173000 | 173400 | 173400 | 172700 | 15205 |
| 448 | 20240612 | 115900 | 440744263100 | 173300 | 173700 | 173700 | 173300 | 5880 |
| 449 | 20240612 | 115800 | 439724678200 | 173600 | 173900 | 174000 | 173300 | 7582 |
| 450 | 20240612 | 115700 | 438407675400 | 173900 | 173200 | 174000 | 173000 | 19075 |
| 451 | 20240612 | 115600 | 435098094000 | 173200 | 173200 | 173300 | 173100 | 7308 |
| 452 | 20240612 | 115500 | 433832610400 | 173200 | 173400 | 173400 | 172900 | 10191 |
| 453 | 20240612 | 115400 | 432068131000 | 173300 | 173300 | 173400 | 172900 | 10859 |
| 454 | 20240612 | 115300 | 430187445300 | 173300 | 173400 | 173500 | 173300 | 7998 |
| 455 | 20240612 | 115200 | 428800367900 | 173500 | 173900 | 173900 | 172200 | 44883 |
| 456 | 20240612 | 115100 | 421033441300 | 174000 | 174400 | 174500 | 173700 | 19463 |
| 457 | 20240612 | 115000 | 417645423300 | 174400 | 174800 | 174900 | 174200 | 17294 |
| 458 | 20240612 | 114900 | 414625869500 | 174800 | 174100 | 174900 | 174100 | 52359 |
| 459 | 20240612 | 114800 | 405481010500 | 174300 | 174300 | 174300 | 173900 | 12576 |
| 460 | 20240612 | 114700 | 403291575500 | 174300 | 173700 | 174300 | 173700 | 18960 |
| 461 | 20240612 | 114600 | 399991048400 | 173700 | 173700 | 173900 | 173400 | 12385 |
| 462 | 20240612 | 114500 | 397839599700 | 173700 | 173300 | 174300 | 173100 | 46071 |
| 463 | 20240612 | 114400 | 389825941600 | 173200 | 173700 | 173800 | 173200 | 10330 |
| 464 | 20240612 | 114300 | 388034301000 | 173800 | 173900 | 173900 | 173600 | 5189 |
| 465 | 20240612 | 114200 | 387132637100 | 173900 | 173300 | 174000 | 173100 | 17214 |
| 466 | 20240612 | 114100 | 384142554400 | 173200 | 173900 | 174000 | 173100 | 19736 |
| 467 | 20240612 | 114000 | 380718218600 | 173900 | 172800 | 174000 | 172800 | 27516 |
| 468 | 20240612 | 113900 | 375943618600 | 172800 | 172900 | 173100 | 172800 | 11816 |
| 469 | 20240612 | 113800 | 373899870900 | 172800 | 173700 | 173700 | 172800 | 16921 |
| 470 | 20240612 | 113700 | 370966077100 | 173700 | 172100 | 173700 | 172000 | 28130 |
| 471 | 20240612 | 113600 | 366098416000 | 172100 | 172100 | 172600 | 172000 | 21413 |
| 472 | 20240612 | 113500 | 362409845600 | 172100 | 172600 | 173300 | 172100 | 23188 |
| 473 | 20240612 | 113400 | 358405199800 | 172600 | 173400 | 173400 | 172100 | 34851 |
| 474 | 20240612 | 113300 | 352390178000 | 173400 | 173800 | 173800 | 172800 | 41364 |
| 475 | 20240612 | 113200 | 345226895300 | 173700 | 174400 | 174500 | 173700 | 21310 |
| 476 | 20240612 | 113100 | 341517987800 | 174300 | 174600 | 174800 | 174200 | 20892 |
| 477 | 20240612 | 113000 | 337870081500 | 174600 | 174800 | 174900 | 173600 | 40587 |
| 478 | 20240612 | 112900 | 330789764500 | 174900 | 174900 | 175000 | 174500 | 44880 |
| 479 | 20240612 | 112800 | 322944194100 | 174800 | 173200 | 174900 | 173100 | 81809 |
| 480 | 20240612 | 112700 | 308694554400 | 173200 | 173600 | 173700 | 173100 | 25164 |
| 481 | 20240612 | 112600 | 304330441600 | 173500 | 172800 | 174000 | 172800 | 47522 |
| 482 | 20240612 | 112500 | 296084855400 | 172800 | 174100 | 174100 | 172500 | 49940 |
| 483 | 20240612 | 112400 | 287439762500 | 174000 | 174700 | 174700 | 173100 | 62669 |
| 484 | 20240612 | 112300 | 276529001900 | 174700 | 173200 | 174900 | 172800 | 106869 |
| 485 | 20240612 | 112200 | 257956523900 | 173200 | 171300 | 173200 | 171100 | 73718 |
| 486 | 20240612 | 112100 | 245276491900 | 171300 | 170900 | 171500 | 170500 | 52532 |
| 487 | 20240612 | 112000 | 236293793400 | 171000 | 169900 | 171200 | 169900 | 100059 |
| 488 | 20240612 | 111900 | 219234311200 | 170000 | 169300 | 170000 | 169200 | 44768 |
| 489 | 20240612 | 111800 | 211637070400 | 169200 | 168900 | 169500 | 168800 | 48406 |
| 490 | 20240612 | 111700 | 203450071500 | 168900 | 167800 | 168900 | 167800 | 57739 |
| 491 | 20240612 | 111600 | 193735904500 | 167900 | 167500 | 167900 | 167400 | 9997 |
| 492 | 20240612 | 111500 | 192059923600 | 167400 | 167900 | 167900 | 167300 | 11470 |
| 493 | 20240612 | 111400 | 190137097300 | 167900 | 166900 | 167900 | 166900 | 29413 |
| 494 | 20240612 | 111300 | 185212970900 | 167000 | 166800 | 167000 | 166600 | 8564 |
| 495 | 20240612 | 111200 | 183784285400 | 166700 | 167000 | 167300 | 166700 | 22859 |
| 496 | 20240612 | 111100 | 179967255100 | 167000 | 167100 | 167300 | 166900 | 12811 |
| 497 | 20240612 | 111000 | 177826076200 | 167200 | 166400 | 167200 | 166100 | 25309 |
| 498 | 20240612 | 110900 | 173611666300 | 166500 | 166800 | 168000 | 166300 | 21084 |
| 499 | 20240612 | 110800 | 170089026000 | 166300 | 167900 | 168100 | 166200 | 45108 |
| 500 | 20240612 | 110700 | 162530452500 | 167900 | 168200 | 168300 | 167700 | 28975 |
| 501 | 20240612 | 110600 | 157662937700 | 168100 | 167800 | 168900 | 167800 | 57590 |
| 502 | 20240612 | 110500 | 147970030900 | 167900 | 166800 | 167900 | 166800 | 41692 |
| 503 | 20240612 | 110400 | 140996603800 | 166800 | 166200 | 166900 | 166100 | 27325 |
| 504 | 20240612 | 110300 | 136447408900 | 166200 | 166300 | 166500 | 165900 | 25435 |
| 505 | 20240612 | 110200 | 132222956000 | 166400 | 164900 | 166700 | 164800 | 61180 |
| 506 | 20240612 | 110100 | 122090918000 | 164900 | 164500 | 165000 | 164400 | 26742 |
| 507 | 20240612 | 110000 | 117683348700 | 164500 | 164000 | 164500 | 163900 | 19638 |
| 508 | 20240612 | 105900 | 114460039100 | 164000 | 163500 | 164000 | 163400 | 23881 |
| 509 | 20240612 | 105800 | 110548573400 | 163500 | 162800 | 163500 | 162800 | 32576 |
| 510 | 20240612 | 105700 | 105234352600 | 162800 | 162500 | 163000 | 162400 | 15689 |
| 511 | 20240612 | 105600 | 102680801400 | 162500 | 162700 | 162800 | 162500 | 3744 |
| 512 | 20240612 | 105500 | 102071766500 | 162700 | 162900 | 162900 | 162700 | 4529 |
| 513 | 20240612 | 105400 | 101334466700 | 162900 | 162800 | 162900 | 162700 | 8307 |
| 514 | 20240612 | 105300 | 99981557600 | 162800 | 162600 | 162800 | 162500 | 8301 |
| 515 | 20240612 | 105200 | 98630824500 | 162500 | 162100 | 162600 | 162000 | 8021 |
| 516 | 20240612 | 105100 | 97328956800 | 162100 | 162000 | 162100 | 161900 | 3941 |
| 517 | 20240612 | 105000 | 96690386500 | 162000 | 162200 | 162200 | 162000 | 4587 |
| 518 | 20240612 | 104900 | 95947098700 | 162200 | 161900 | 162200 | 161700 | 6012 |
| 519 | 20240612 | 104800 | 94973329800 | 161900 | 162100 | 162200 | 161900 | 5190 |
| 520 | 20240612 | 104700 | 94132377300 | 162200 | 162000 | 162300 | 161700 | 5581 |
| 521 | 20240612 | 104600 | 93227588400 | 161900 | 162300 | 162400 | 161600 | 11554 |
| 522 | 20240612 | 104500 | 91356257500 | 162300 | 163000 | 163000 | 162200 | 21811 |
| 523 | 20240612 | 104400 | 87806595500 | 163000 | 162600 | 163000 | 162500 | 16678 |
| 524 | 20240612 | 104300 | 85091702100 | 162500 | 162400 | 162600 | 162400 | 13369 |
| 525 | 20240612 | 104200 | 82919517700 | 162400 | 162100 | 162400 | 162000 | 11437 |
| 526 | 20240612 | 104100 | 81064165400 | 162100 | 161900 | 162100 | 161800 | 15710 |
| 527 | 20240612 | 104000 | 78519429900 | 161900 | 161800 | 161900 | 161800 | 11490 |
| 528 | 20240612 | 103900 | 76659719100 | 161800 | 161700 | 161800 | 161600 | 7295 |
| 529 | 20240612 | 103800 | 75479817600 | 161600 | 161500 | 161700 | 161400 | 4053 |
| 530 | 20240612 | 103700 | 74824977900 | 161500 | 161700 | 161800 | 161500 | 8104 |
| 531 | 20240612 | 103600 | 73514958800 | 161700 | 161000 | 161700 | 161000 | 31633 |
| 532 | 20240612 | 103500 | 68415895300 | 160900 | 160900 | 161000 | 160800 | 4400 |
| 533 | 20240612 | 103400 | 67707675700 | 160800 | 160800 | 160900 | 160700 | 4415 |
| 534 | 20240612 | 103300 | 66997619100 | 160900 | 160800 | 161000 | 160800 | 6268 |
| 535 | 20240612 | 103200 | 65989053400 | 160700 | 160700 | 160800 | 160600 | 1188 |
| 536 | 20240612 | 103100 | 65798099600 | 160800 | 160500 | 160800 | 160400 | 3940 |
| 537 | 20240612 | 103000 | 65165528100 | 160500 | 160900 | 160900 | 160400 | 3496 |
| 538 | 20240612 | 102900 | 64603736800 | 160900 | 160800 | 161000 | 160700 | 6487 |
| 539 | 20240612 | 102800 | 63560053700 | 160800 | 160600 | 160800 | 160300 | 3073 |
| 540 | 20240612 | 102700 | 63066913900 | 160600 | 161000 | 161000 | 160600 | 6085 |
| 541 | 20240612 | 102600 | 62088220000 | 161000 | 161000 | 161000 | 160900 | 4479 |
| 542 | 20240612 | 102500 | 61367270300 | 161000 | 160800 | 161000 | 160800 | 7636 |
| 543 | 20240612 | 102400 | 60138821100 | 160800 | 160900 | 160900 | 160800 | 4600 |
| 544 | 20240612 | 102300 | 59398794000 | 160900 | 160200 | 161000 | 160200 | 31460 |
| 545 | 20240612 | 102200 | 54345960900 | 160200 | 160200 | 160300 | 160200 | 1542 |
| 546 | 20240612 | 102100 | 54098885100 | 160200 | 160300 | 160300 | 160200 | 2869 |
| 547 | 20240612 | 102000 | 53639121100 | 160300 | 160200 | 160300 | 160200 | 3475 |
| 548 | 20240612 | 101900 | 53082281700 | 160200 | 160400 | 160400 | 160200 | 4480 |
| 549 | 20240612 | 101800 | 52364045400 | 160300 | 160300 | 160400 | 160300 | 5090 |
| 550 | 20240612 | 101700 | 51547941800 | 160400 | 160300 | 160400 | 160300 | 4728 |
| 551 | 20240612 | 101600 | 50789686100 | 160400 | 159800 | 160400 | 159800 | 10893 |
| 552 | 20240612 | 101500 | 49044762200 | 159900 | 160000 | 160000 | 159800 | 1301 |
| 553 | 20240612 | 101400 | 48836687100 | 160000 | 160000 | 160100 | 159900 | 6611 |
| 554 | 20240612 | 101300 | 47778821600 | 159900 | 159800 | 160000 | 159700 | 6986 |
| 555 | 20240612 | 101200 | 46661955400 | 159800 | 159800 | 159900 | 159700 | 2662 |
| 556 | 20240612 | 101100 | 46236531600 | 159900 | 159800 | 159900 | 159700 | 1812 |
| 557 | 20240612 | 101000 | 45946914300 | 159800 | 159600 | 159900 | 159600 | 1333 |
| 558 | 20240612 | 100900 | 45733940300 | 159800 | 159700 | 159800 | 159500 | 3501 |
| 559 | 20240612 | 100800 | 45175165900 | 159700 | 159900 | 159900 | 159600 | 1842 |
| 560 | 20240612 | 100700 | 44880882100 | 159900 | 159800 | 160000 | 159800 | 3833 |
| 561 | 20240612 | 100600 | 44267967200 | 159800 | 159400 | 160000 | 159400 | 5623 |
| 562 | 20240612 | 100500 | 43370033600 | 159400 | 159400 | 159500 | 159400 | 1020 |
| 563 | 20240612 | 100400 | 43207383600 | 159400 | 159500 | 159500 | 159300 | 2146 |
| 564 | 20240612 | 100300 | 42865192300 | 159500 | 159200 | 159500 | 159100 | 5183 |
| 565 | 20240612 | 100200 | 42039684200 | 159100 | 159200 | 159200 | 159100 | 575 |
| 566 | 20240612 | 100100 | 41948159800 | 159200 | 159200 | 159200 | 159100 | 1172 |
| 567 | 20240612 | 100000 | 41761609600 | 159200 | 159000 | 159200 | 159000 | 942 |
| 568 | 20240612 | 095900 | 41611763100 | 159000 | 158900 | 159200 | 158900 | 1911 |
| 569 | 20240612 | 095800 | 41307860700 | 158900 | 158600 | 159000 | 158500 | 3105 |
| 570 | 20240612 | 095700 | 40814969700 | 158600 | 158600 | 158700 | 158600 | 755 |
| 571 | 20240612 | 095600 | 40695198400 | 158600 | 158800 | 158800 | 158600 | 1774 |
| 572 | 20240612 | 095500 | 40413767700 | 158700 | 158700 | 158800 | 158700 | 1191 |
| 573 | 20240612 | 095400 | 40224723800 | 158700 | 158900 | 158900 | 158700 | 595 |
| 574 | 20240612 | 095300 | 40130263900 | 158900 | 158800 | 159000 | 158700 | 1145 |
| 575 | 20240612 | 095200 | 39948370800 | 158800 | 158900 | 159000 | 158800 | 2511 |
| 576 | 20240612 | 095100 | 39549361500 | 158900 | 158700 | 158900 | 158600 | 2210 |
| 577 | 20240612 | 095000 | 39198534500 | 158700 | 158700 | 158700 | 158600 | 1181 |
| 578 | 20240612 | 094900 | 39011150800 | 158700 | 158600 | 158700 | 158500 | 1479 |
| 579 | 20240612 | 094800 | 38776652400 | 158500 | 158500 | 158600 | 158500 | 720 |
| 580 | 20240612 | 094700 | 38662498200 | 158500 | 158500 | 158600 | 158400 | 1134 |
| 581 | 20240612 | 094600 | 38482734400 | 158500 | 158500 | 158600 | 158400 | 648 |
| 582 | 20240612 | 094500 | 38380027500 | 158500 | 158500 | 158600 | 158400 | 1191 |
| 583 | 20240612 | 094400 | 38191252700 | 158400 | 158400 | 158500 | 158300 | 1940 |
| 584 | 20240612 | 094300 | 37883969200 | 158300 | 158300 | 158400 | 158300 | 1168 |
| 585 | 20240612 | 094200 | 37699062300 | 158300 | 158400 | 158500 | 158300 | 549 |
| 586 | 20240612 | 094100 | 37612121400 | 158300 | 158300 | 158500 | 158300 | 1309 |
| 587 | 20240612 | 094000 | 37404815800 | 158300 | 158200 | 158400 | 158000 | 1519 |
| 588 | 20240612 | 093900 | 37164608100 | 158100 | 157900 | 158300 | 157900 | 1368 |
| 589 | 20240612 | 093800 | 36948404600 | 157900 | 158100 | 158100 | 157900 | 3483 |
| 590 | 20240612 | 093700 | 36398326000 | 158000 | 158100 | 158300 | 157900 | 2930 |
| 591 | 20240612 | 093600 | 35935274100 | 158100 | 158100 | 158300 | 158000 | 1892 |
| 592 | 20240612 | 093500 | 35636048300 | 158200 | 158300 | 158400 | 158000 | 2236 |
| 593 | 20240612 | 093400 | 35282320200 | 158200 | 158100 | 158500 | 158000 | 3350 |
| 594 | 20240612 | 093300 | 34752433200 | 158100 | 158000 | 158100 | 157900 | 2618 |
| 595 | 20240612 | 093200 | 34338893100 | 157900 | 157800 | 157900 | 157800 | 3584 |
| 596 | 20240612 | 093100 | 33773123700 | 157900 | 158000 | 158000 | 157800 | 2176 |
| 597 | 20240612 | 093000 | 33429502800 | 158000 | 158000 | 158200 | 157900 | 4746 |
| 598 | 20240612 | 092900 | 32679488600 | 158000 | 157900 | 158100 | 157900 | 4305 |
| 599 | 20240612 | 092800 | 31999238400 | 157900 | 157900 | 158000 | 157700 | 5552 |
| 600 | 20240612 | 092700 | 31122876100 | 157900 | 157900 | 158000 | 157800 | 6477 |
| 601 | 20240612 | 092600 | 30100305900 | 157900 | 158500 | 158500 | 157900 | 15308 |
| 602 | 20240612 | 092500 | 27680101300 | 158400 | 158400 | 158500 | 158300 | 2628 |
| 603 | 20240612 | 092400 | 27263887100 | 158400 | 158400 | 158400 | 158300 | 2594 |
| 604 | 20240612 | 092300 | 26853194700 | 158300 | 159200 | 159200 | 158300 | 11140 |
| 605 | 20240612 | 092200 | 25086148300 | 159200 | 159100 | 159200 | 159000 | 1734 |
| 606 | 20240612 | 092100 | 24810292400 | 159100 | 158800 | 159100 | 158700 | 2303 |
| 607 | 20240612 | 092000 | 24444587600 | 158700 | 158900 | 159000 | 158700 | 2875 |
| 608 | 20240612 | 091900 | 23987909300 | 159000 | 159100 | 159100 | 158800 | 3625 |
| 609 | 20240612 | 091800 | 23411778600 | 159100 | 159100 | 159200 | 159000 | 1791 |
| 610 | 20240612 | 091700 | 23126843300 | 159200 | 159600 | 159600 | 159000 | 6548 |
| 611 | 20240612 | 091600 | 22083649000 | 159600 | 159700 | 159800 | 159500 | 3024 |
| 612 | 20240612 | 091500 | 21600962600 | 159800 | 160300 | 160500 | 159600 | 7576 |
| 613 | 20240612 | 091400 | 20388783300 | 160200 | 159400 | 160500 | 159300 | 12859 |
| 614 | 20240612 | 091300 | 18331421200 | 159600 | 159300 | 159600 | 159100 | 8322 |
| 615 | 20240612 | 091200 | 17004902900 | 159300 | 158600 | 159400 | 158500 | 5520 |
| 616 | 20240612 | 091100 | 16127527700 | 158600 | 158500 | 158800 | 158500 | 3488 |
| 617 | 20240612 | 091000 | 15574473000 | 158600 | 159000 | 159300 | 158500 | 5253 |
| 618 | 20240612 | 090900 | 14740069900 | 158800 | 159200 | 159300 | 158800 | 3105 |
| 619 | 20240612 | 090800 | 14246261000 | 159200 | 159100 | 159500 | 159000 | 8841 |
| 620 | 20240612 | 090700 | 12838054300 | 159100 | 158400 | 159200 | 158300 | 4953 |
| 621 | 20240612 | 090600 | 12051816200 | 158400 | 158000 | 158400 | 157800 | 5615 |
| 622 | 20240612 | 090500 | 11164066700 | 157900 | 157500 | 158000 | 157400 | 7831 |
| 623 | 20240612 | 090400 | 9929147700 | 157500 | 158000 | 158100 | 157500 | 15889 |
| 624 | 20240612 | 090300 | 7423003000 | 158100 | 158000 | 158500 | 158000 | 7345 |
| 625 | 20240612 | 090200 | 6261323000 | 158000 | 157900 | 158200 | 157700 | 7386 |
| 626 | 20240612 | 090100 | 5095578600 | 157900 | 158200 | 158800 | 157900 | 8230 |
| 627 | 20240612 | 090000 | 3794051000 | 158200 | 159300 | 159500 | 157900 | 22609 |