35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 190400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 17530 |
| 3 | 20240607 | 190300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 4 | 20240607 | 190200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 5 | 20240607 | 190100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 6 | 20240607 | 190000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 7 | 20240607 | 185900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 8 | 20240607 | 185800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 9 | 20240607 | 185700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 10 | 20240607 | 185600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 11 | 20240607 | 185500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 12 | 20240607 | 185400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 13 | 20240607 | 185300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 14 | 20240607 | 185200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 15 | 20240607 | 185100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 16 | 20240607 | 185000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 17 | 20240607 | 184900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 18 | 20240607 | 184800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 19 | 20240607 | 184700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 20 | 20240607 | 184600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 21 | 20240607 | 184500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 22 | 20240607 | 184400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 23 | 20240607 | 184300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 24 | 20240607 | 184200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 25 | 20240607 | 184100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 26 | 20240607 | 184000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 27 | 20240607 | 183900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 28 | 20240607 | 183800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 29 | 20240607 | 183700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 30 | 20240607 | 183600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 31 | 20240607 | 183500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 32 | 20240607 | 183400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 17530 |
| 33 | 20240607 | 183300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 34 | 20240607 | 183200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 35 | 20240607 | 183100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 36 | 20240607 | 183000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 37 | 20240607 | 182900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 38 | 20240607 | 182800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 39 | 20240607 | 182700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 40 | 20240607 | 182600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 41 | 20240607 | 182500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 42 | 20240607 | 182400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 43 | 20240607 | 182300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 44 | 20240607 | 182200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 45 | 20240607 | 182100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 46 | 20240607 | 182000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 47 | 20240607 | 181900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 48 | 20240607 | 181800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 49 | 20240607 | 181700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 50 | 20240607 | 181600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 51 | 20240607 | 181500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 52 | 20240607 | 181400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 53 | 20240607 | 181300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 54 | 20240607 | 181200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 55 | 20240607 | 181100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 56 | 20240607 | 181000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 57 | 20240607 | 180900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 58 | 20240607 | 180800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 59 | 20240607 | 180700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 60 | 20240607 | 180600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 61 | 20240607 | 180500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 62 | 20240607 | 180400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 17530 |
| 63 | 20240607 | 180300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 64 | 20240607 | 180200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 65 | 20240607 | 180100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 66 | 20240607 | 180000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 67 | 20240607 | 175900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 68 | 20240607 | 175800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 69 | 20240607 | 175700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 70 | 20240607 | 175600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 71 | 20240607 | 175500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 72 | 20240607 | 175400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 73 | 20240607 | 175300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 74 | 20240607 | 175200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 75 | 20240607 | 175100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 76 | 20240607 | 175000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 77 | 20240607 | 174900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 78 | 20240607 | 174800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 79 | 20240607 | 174700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 80 | 20240607 | 174600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 81 | 20240607 | 174500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 82 | 20240607 | 174400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 83 | 20240607 | 174300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 84 | 20240607 | 174200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 85 | 20240607 | 174100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 86 | 20240607 | 174000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 87 | 20240607 | 173900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 88 | 20240607 | 173800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 89 | 20240607 | 173700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 90 | 20240607 | 173600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 91 | 20240607 | 173500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 92 | 20240607 | 173400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 17530 |
| 93 | 20240607 | 173300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 94 | 20240607 | 173200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 95 | 20240607 | 173100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 96 | 20240607 | 173000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 97 | 20240607 | 172900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 98 | 20240607 | 172800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 99 | 20240607 | 172700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 100 | 20240607 | 172600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 101 | 20240607 | 172500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 102 | 20240607 | 172400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 103 | 20240607 | 172300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 104 | 20240607 | 172200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 105 | 20240607 | 172100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 106 | 20240607 | 172000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 107 | 20240607 | 171900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 108 | 20240607 | 171800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 109 | 20240607 | 171700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 110 | 20240607 | 171600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 111 | 20240607 | 171500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 112 | 20240607 | 171400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 113 | 20240607 | 171300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 114 | 20240607 | 171200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 115 | 20240607 | 171100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 116 | 20240607 | 171000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 117 | 20240607 | 170900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 118 | 20240607 | 170800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 119 | 20240607 | 170700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 120 | 20240607 | 170600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 121 | 20240607 | 170500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 122 | 20240607 | 170400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 17530 |
| 123 | 20240607 | 170300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 124 | 20240607 | 170200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 125 | 20240607 | 170100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 126 | 20240607 | 170000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 127 | 20240607 | 165900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 128 | 20240607 | 165800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 129 | 20240607 | 165700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 130 | 20240607 | 165600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 131 | 20240607 | 165500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 132 | 20240607 | 165400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 133 | 20240607 | 165300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 134 | 20240607 | 165200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 135 | 20240607 | 165100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 136 | 20240607 | 165000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 137 | 20240607 | 164900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 138 | 20240607 | 164800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 139 | 20240607 | 164700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 140 | 20240607 | 164600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 141 | 20240607 | 164500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 142 | 20240607 | 164400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 143 | 20240607 | 164300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 144 | 20240607 | 164200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 145 | 20240607 | 164100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 146 | 20240607 | 164000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 147 | 20240607 | 163900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 148 | 20240607 | 163800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 149 | 20240607 | 163700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 150 | 20240607 | 163600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 151 | 20240607 | 163500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 152 | 20240607 | 163400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 17530 |
| 153 | 20240607 | 163300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 154 | 20240607 | 163200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 155 | 20240607 | 163100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 156 | 20240607 | 163000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 157 | 20240607 | 162900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 158 | 20240607 | 162800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 159 | 20240607 | 162700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 160 | 20240607 | 162600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 161 | 20240607 | 162500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 162 | 20240607 | 162400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 163 | 20240607 | 162300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 164 | 20240607 | 162200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 165 | 20240607 | 162100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 166 | 20240607 | 162000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 167 | 20240607 | 161900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 168 | 20240607 | 161800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 169 | 20240607 | 161700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 170 | 20240607 | 161600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 171 | 20240607 | 161500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 172 | 20240607 | 161400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 173 | 20240607 | 161300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 174 | 20240607 | 161200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 175 | 20240607 | 161100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 176 | 20240607 | 161000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 177 | 20240607 | 160900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 178 | 20240607 | 160800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 179 | 20240607 | 160700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 180 | 20240607 | 160600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 181 | 20240607 | 160500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 182 | 20240607 | 160400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 17530 |
| 183 | 20240607 | 160300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 184 | 20240607 | 160200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 185 | 20240607 | 160100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 186 | 20240607 | 160000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 187 | 20240607 | 155900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 188 | 20240607 | 155800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 189 | 20240607 | 155700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 190 | 20240607 | 155600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 191 | 20240607 | 155500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 192 | 20240607 | 155400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 193 | 20240607 | 155300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 194 | 20240607 | 155200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 195 | 20240607 | 155100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 196 | 20240607 | 155000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 197 | 20240607 | 154900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 198 | 20240607 | 154800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 199 | 20240607 | 154700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 200 | 20240607 | 154600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 201 | 20240607 | 154500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 202 | 20240607 | 154400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 203 | 20240607 | 154300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 204 | 20240607 | 154200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 205 | 20240607 | 154100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 206 | 20240607 | 154000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 207 | 20240607 | 153900 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 208 | 20240607 | 153800 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 209 | 20240607 | 153700 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 210 | 20240607 | 153600 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 211 | 20240607 | 153500 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 212 | 20240607 | 153400 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 17530 |
| 213 | 20240607 | 153300 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 214 | 20240607 | 153200 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 215 | 20240607 | 153100 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 0 |
| 216 | 20240607 | 153000 | 19807330200 | 162000 | 162000 | 162000 | 162000 | 17530 |
| 217 | 20240607 | 152900 | 16967470200 | 161700 | 161700 | 161700 | 161700 | 0 |
| 218 | 20240607 | 152800 | 16967470200 | 161700 | 161700 | 161700 | 161700 | 0 |
| 219 | 20240607 | 152700 | 16967470200 | 161700 | 161700 | 161700 | 161700 | 0 |
| 220 | 20240607 | 152600 | 16967470200 | 161700 | 161700 | 161700 | 161700 | 0 |
| 221 | 20240607 | 152500 | 16967470200 | 161700 | 161700 | 161700 | 161700 | 0 |
| 222 | 20240607 | 152400 | 16967470200 | 161700 | 161700 | 161700 | 161700 | 0 |
| 223 | 20240607 | 152300 | 16967470200 | 161700 | 161700 | 161700 | 161700 | 0 |
| 224 | 20240607 | 152200 | 16967470200 | 161700 | 161700 | 161700 | 161700 | 0 |
| 225 | 20240607 | 152100 | 16967470200 | 161700 | 161700 | 161700 | 161700 | 0 |
| 226 | 20240607 | 152000 | 16967470200 | 161700 | 161700 | 161700 | 161700 | 0 |
| 227 | 20240607 | 151900 | 16967470200 | 161700 | 161700 | 161900 | 161700 | 504 |
| 228 | 20240607 | 151800 | 16885933700 | 161900 | 161800 | 161900 | 161700 | 231 |
| 229 | 20240607 | 151700 | 16848558800 | 161800 | 161900 | 161900 | 161700 | 802 |
| 230 | 20240607 | 151600 | 16718798500 | 161900 | 161600 | 161900 | 161600 | 433 |
| 231 | 20240607 | 151500 | 16648741800 | 161700 | 161600 | 161700 | 161500 | 412 |
| 232 | 20240607 | 151400 | 16582134400 | 161600 | 161500 | 161700 | 161500 | 294 |
| 233 | 20240607 | 151300 | 16534624400 | 161600 | 161500 | 161600 | 161500 | 376 |
| 234 | 20240607 | 151200 | 16473866200 | 161600 | 161600 | 161600 | 161500 | 307 |
| 235 | 20240607 | 151100 | 16424262400 | 161600 | 161500 | 161600 | 161500 | 316 |
| 236 | 20240607 | 151000 | 16373219200 | 161600 | 161800 | 161800 | 161500 | 1660 |
| 237 | 20240607 | 150900 | 16104692400 | 161800 | 161800 | 161900 | 161800 | 258 |
| 238 | 20240607 | 150800 | 16062929800 | 161900 | 161800 | 161900 | 161700 | 566 |
| 239 | 20240607 | 150700 | 15971321700 | 161800 | 161700 | 161800 | 161700 | 229 |
| 240 | 20240607 | 150600 | 15934271000 | 161800 | 161800 | 161800 | 161700 | 512 |
| 241 | 20240607 | 150500 | 15851436800 | 161800 | 161800 | 161800 | 161700 | 149 |
| 242 | 20240607 | 150400 | 15827329300 | 161700 | 161800 | 161800 | 161700 | 145 |
| 243 | 20240607 | 150300 | 15803869800 | 161700 | 161700 | 161800 | 161600 | 483 |
| 244 | 20240607 | 150200 | 15725747600 | 161700 | 161700 | 161700 | 161600 | 193 |
| 245 | 20240607 | 150100 | 15694542100 | 161700 | 161600 | 161700 | 161500 | 342 |
| 246 | 20240607 | 150000 | 15639257600 | 161500 | 161500 | 161700 | 161500 | 300 |
| 247 | 20240607 | 145900 | 15590778000 | 161500 | 161600 | 161700 | 161500 | 277 |
| 248 | 20240607 | 145800 | 15546030500 | 161500 | 161500 | 161600 | 161500 | 648 |
| 249 | 20240607 | 145700 | 15441347000 | 161500 | 161600 | 161600 | 161500 | 71 |
| 250 | 20240607 | 145600 | 15429874400 | 161500 | 161500 | 161600 | 161500 | 159 |
| 251 | 20240607 | 145500 | 15404189700 | 161500 | 161500 | 161600 | 161500 | 132 |
| 252 | 20240607 | 145400 | 15382862700 | 161500 | 161800 | 161800 | 161500 | 832 |
| 253 | 20240607 | 145300 | 15248344600 | 161700 | 161700 | 161800 | 161700 | 106 |
| 254 | 20240607 | 145200 | 15231198800 | 161800 | 161700 | 161800 | 161700 | 316 |
| 255 | 20240607 | 145100 | 15180090100 | 161700 | 161700 | 161800 | 161700 | 49 |
| 256 | 20240607 | 145000 | 15172164500 | 161700 | 161800 | 161800 | 161700 | 73 |
| 257 | 20240607 | 144900 | 15160357700 | 161800 | 161700 | 161800 | 161700 | 156 |
| 258 | 20240607 | 144800 | 15135118900 | 161700 | 161800 | 161800 | 161700 | 42 |
| 259 | 20240607 | 144700 | 15128324600 | 161700 | 161700 | 161800 | 161700 | 76 |
| 260 | 20240607 | 144600 | 15116033600 | 161700 | 161600 | 161800 | 161600 | 388 |
| 261 | 20240607 | 144500 | 15053287500 | 161600 | 161500 | 161700 | 161500 | 275 |
| 262 | 20240607 | 144400 | 15008851400 | 161500 | 161700 | 161800 | 161500 | 364 |
| 263 | 20240607 | 144300 | 14950002700 | 161700 | 161800 | 161900 | 161700 | 105 |
| 264 | 20240607 | 144200 | 14933015400 | 161700 | 161800 | 161900 | 161700 | 487 |
| 265 | 20240607 | 144100 | 14854221100 | 161800 | 161700 | 161900 | 161700 | 561 |
| 266 | 20240607 | 144000 | 14763452000 | 161700 | 161700 | 161800 | 161700 | 234 |
| 267 | 20240607 | 143900 | 14725595000 | 161800 | 161800 | 161800 | 161700 | 99 |
| 268 | 20240607 | 143800 | 14709579500 | 161700 | 161700 | 161900 | 161700 | 490 |
| 269 | 20240607 | 143700 | 14630293800 | 161800 | 161600 | 161800 | 161500 | 673 |
| 270 | 20240607 | 143600 | 14521518800 | 161600 | 161800 | 161800 | 161500 | 29 |
| 271 | 20240607 | 143500 | 14516832900 | 161500 | 161700 | 161900 | 161500 | 573 |
| 272 | 20240607 | 143400 | 14424184700 | 161900 | 161700 | 161900 | 161700 | 237 |
| 273 | 20240607 | 143300 | 14385835900 | 161700 | 161500 | 161800 | 161500 | 525 |
| 274 | 20240607 | 143200 | 14301001400 | 161500 | 161700 | 161800 | 161500 | 808 |
| 275 | 20240607 | 143100 | 14170355600 | 161800 | 161700 | 161900 | 161700 | 170 |
| 276 | 20240607 | 143000 | 14142845800 | 161700 | 161800 | 161900 | 161700 | 779 |
| 277 | 20240607 | 142900 | 14016773300 | 161700 | 161700 | 161800 | 161700 | 65 |
| 278 | 20240607 | 142800 | 14006261300 | 161800 | 161700 | 161800 | 161700 | 293 |
| 279 | 20240607 | 142700 | 13958857200 | 161600 | 161600 | 161800 | 161500 | 349 |
| 280 | 20240607 | 142600 | 13902440700 | 161500 | 161100 | 161600 | 161100 | 468 |
| 281 | 20240607 | 142500 | 13826907500 | 161100 | 161100 | 161100 | 161000 | 124 |
| 282 | 20240607 | 142400 | 13806934000 | 161000 | 161100 | 161100 | 161000 | 98 |
| 283 | 20240607 | 142300 | 13791148000 | 161100 | 161300 | 161400 | 161000 | 431 |
| 284 | 20240607 | 142200 | 13721653000 | 161300 | 161400 | 161500 | 161300 | 210 |
| 285 | 20240607 | 142100 | 13687761800 | 161300 | 161500 | 161600 | 161000 | 1789 |
| 286 | 20240607 | 142000 | 13398925700 | 161500 | 161500 | 161600 | 161500 | 201 |
| 287 | 20240607 | 141900 | 13366460600 | 161500 | 161500 | 161600 | 161500 | 94 |
| 288 | 20240607 | 141800 | 13351274500 | 161500 | 161600 | 161600 | 161500 | 607 |
| 289 | 20240607 | 141700 | 13253189100 | 161700 | 161700 | 161700 | 161600 | 372 |
| 290 | 20240607 | 141600 | 13193042000 | 161700 | 161600 | 161800 | 161600 | 831 |
| 291 | 20240607 | 141500 | 13058677300 | 161500 | 161500 | 161600 | 161500 | 87 |
| 292 | 20240607 | 141400 | 13044623900 | 161500 | 161500 | 161600 | 161500 | 62 |
| 293 | 20240607 | 141300 | 13034609100 | 161600 | 161600 | 161600 | 161500 | 279 |
| 294 | 20240607 | 141200 | 12989528900 | 161500 | 161700 | 161700 | 161500 | 588 |
| 295 | 20240607 | 141100 | 12894512400 | 161700 | 161800 | 161900 | 161700 | 1241 |
| 296 | 20240607 | 141000 | 12693730800 | 161700 | 161700 | 161900 | 161700 | 275 |
| 297 | 20240607 | 140900 | 12649237700 | 161700 | 161700 | 161800 | 161700 | 80 |
| 298 | 20240607 | 140800 | 12636296400 | 161700 | 161700 | 161800 | 161700 | 381 |
| 299 | 20240607 | 140700 | 12574668100 | 161700 | 161700 | 161800 | 161700 | 270 |
| 300 | 20240607 | 140600 | 12530987300 | 161600 | 161500 | 161800 | 161500 | 255 |
| 301 | 20240607 | 140500 | 12489768000 | 161500 | 161500 | 161600 | 161500 | 99 |
| 302 | 20240607 | 140400 | 12473775300 | 161500 | 161600 | 161600 | 161500 | 77 |
| 303 | 20240607 | 140300 | 12461333900 | 161600 | 161500 | 161700 | 161500 | 591 |
| 304 | 20240607 | 140200 | 12365862000 | 161600 | 161500 | 161600 | 161500 | 148 |
| 305 | 20240607 | 140100 | 12341950600 | 161500 | 161600 | 161600 | 161500 | 377 |
| 306 | 20240607 | 140000 | 12281029700 | 161600 | 161700 | 161700 | 161600 | 140 |
| 307 | 20240607 | 135900 | 12258394500 | 161600 | 161700 | 161800 | 161600 | 339 |
| 308 | 20240607 | 135800 | 12203586000 | 161700 | 161600 | 161800 | 161600 | 116 |
| 309 | 20240607 | 135700 | 12184828900 | 161700 | 161600 | 161700 | 161600 | 270 |
| 310 | 20240607 | 135600 | 12141180300 | 161600 | 161700 | 161800 | 161500 | 912 |
| 311 | 20240607 | 135500 | 11993778100 | 161800 | 161700 | 161800 | 161600 | 336 |
| 312 | 20240607 | 135400 | 11939443700 | 161700 | 161600 | 161700 | 161600 | 128 |
| 313 | 20240607 | 135300 | 11918747600 | 161600 | 161700 | 161800 | 161600 | 529 |
| 314 | 20240607 | 135200 | 11833222800 | 161800 | 161700 | 161800 | 161700 | 74 |
| 315 | 20240607 | 135100 | 11821251100 | 161700 | 161700 | 161800 | 161700 | 133 |
| 316 | 20240607 | 135000 | 11799734300 | 161700 | 161900 | 161900 | 161700 | 440 |
| 317 | 20240607 | 134900 | 11728544700 | 161900 | 161700 | 161900 | 161700 | 147 |
| 318 | 20240607 | 134800 | 11704754200 | 161700 | 161700 | 161900 | 161700 | 168 |
| 319 | 20240607 | 134700 | 11677571800 | 161700 | 161700 | 161900 | 161700 | 301 |
| 320 | 20240607 | 134600 | 11628881000 | 161800 | 161700 | 161800 | 161700 | 132 |
| 321 | 20240607 | 134500 | 11607530200 | 161700 | 161800 | 161900 | 161700 | 182 |
| 322 | 20240607 | 134400 | 11578075200 | 161700 | 161800 | 162000 | 161700 | 783 |
| 323 | 20240607 | 134300 | 11451345200 | 161800 | 161800 | 161800 | 161700 | 307 |
| 324 | 20240607 | 134200 | 11401673100 | 161800 | 162000 | 162000 | 161800 | 768 |
| 325 | 20240607 | 134100 | 11277335500 | 161900 | 162000 | 162000 | 161900 | 298 |
| 326 | 20240607 | 134000 | 11229073100 | 161900 | 161900 | 162000 | 161900 | 376 |
| 327 | 20240607 | 133900 | 11168174700 | 161900 | 161900 | 162000 | 161900 | 112 |
| 328 | 20240607 | 133800 | 11150035000 | 162000 | 162000 | 162000 | 161900 | 159 |
| 329 | 20240607 | 133700 | 11124281800 | 162000 | 161900 | 162000 | 161900 | 1609 |
| 330 | 20240607 | 133600 | 10863645700 | 162000 | 161900 | 162000 | 161900 | 143 |
| 331 | 20240607 | 133500 | 10840485200 | 161900 | 161900 | 162000 | 161900 | 311 |
| 332 | 20240607 | 133400 | 10790116300 | 162000 | 161800 | 162000 | 161800 | 689 |
| 333 | 20240607 | 133300 | 10678540000 | 161900 | 161800 | 161900 | 161800 | 144 |
| 334 | 20240607 | 133200 | 10655230500 | 161900 | 161800 | 161900 | 161800 | 342 |
| 335 | 20240607 | 133100 | 10599878600 | 161900 | 161800 | 161900 | 161800 | 251 |
| 336 | 20240607 | 133000 | 10559241900 | 161900 | 161700 | 161900 | 161700 | 445 |
| 337 | 20240607 | 132900 | 10487219300 | 161700 | 161700 | 161800 | 161700 | 85 |
| 338 | 20240607 | 132800 | 10473474600 | 161700 | 161700 | 161800 | 161600 | 516 |
| 339 | 20240607 | 132700 | 10390048500 | 161800 | 161800 | 161800 | 161700 | 55 |
| 340 | 20240607 | 132600 | 10381150100 | 161700 | 161700 | 161800 | 161700 | 166 |
| 341 | 20240607 | 132500 | 10354295900 | 161800 | 161700 | 161800 | 161700 | 267 |
| 342 | 20240607 | 132400 | 10311102300 | 161700 | 161700 | 161800 | 161700 | 107 |
| 343 | 20240607 | 132300 | 10293795200 | 161800 | 161700 | 161800 | 161700 | 155 |
| 344 | 20240607 | 132200 | 10268720000 | 161800 | 161700 | 161800 | 161700 | 605 |
| 345 | 20240607 | 132100 | 10170881900 | 161600 | 161600 | 161700 | 161600 | 139 |
| 346 | 20240607 | 132000 | 10148409900 | 161700 | 161600 | 161700 | 161600 | 174 |
| 347 | 20240607 | 131900 | 10120286700 | 161600 | 161600 | 161700 | 161500 | 576 |
| 348 | 20240607 | 131800 | 10027218700 | 161600 | 161600 | 161600 | 161500 | 118 |
| 349 | 20240607 | 131700 | 10008150900 | 161500 | 161400 | 161600 | 161400 | 293 |
| 350 | 20240607 | 131600 | 9960833900 | 161500 | 161500 | 161500 | 161400 | 308 |
| 351 | 20240607 | 131500 | 9911100400 | 161500 | 161400 | 161500 | 161400 | 112 |
| 352 | 20240607 | 131400 | 9893012900 | 161400 | 161500 | 161500 | 161400 | 279 |
| 353 | 20240607 | 131300 | 9847970400 | 161400 | 161300 | 161500 | 161300 | 226 |
| 354 | 20240607 | 131200 | 9811484000 | 161300 | 161300 | 161400 | 161300 | 106 |
| 355 | 20240607 | 131100 | 9794376100 | 161400 | 161400 | 161500 | 161300 | 169 |
| 356 | 20240607 | 131000 | 9767097100 | 161400 | 161300 | 161400 | 161300 | 180 |
| 357 | 20240607 | 130900 | 9738051900 | 161400 | 161300 | 161500 | 161300 | 126 |
| 358 | 20240607 | 130800 | 9717708600 | 161500 | 161400 | 161500 | 161100 | 687 |
| 359 | 20240607 | 130700 | 9606864200 | 161400 | 161400 | 161500 | 161300 | 233 |
| 360 | 20240607 | 130600 | 9569244600 | 161300 | 161400 | 161400 | 161300 | 143 |
| 361 | 20240607 | 130500 | 9546167000 | 161400 | 161400 | 161400 | 161300 | 273 |
| 362 | 20240607 | 130400 | 9502110100 | 161400 | 161300 | 161400 | 161200 | 139 |
| 363 | 20240607 | 130300 | 9479690400 | 161200 | 161100 | 161200 | 161100 | 103 |
| 364 | 20240607 | 130200 | 9463088100 | 161100 | 161100 | 161200 | 161100 | 294 |
| 365 | 20240607 | 130100 | 9415702900 | 161200 | 161200 | 161200 | 161100 | 68 |
| 366 | 20240607 | 130000 | 9404747700 | 161200 | 161200 | 161200 | 161100 | 81 |
| 367 | 20240607 | 125900 | 9391691000 | 161100 | 161000 | 161200 | 161000 | 203 |
| 368 | 20240607 | 125800 | 9358992300 | 161000 | 161000 | 161100 | 161000 | 61 |
| 369 | 20240607 | 125700 | 9349166200 | 161100 | 161000 | 161100 | 161000 | 49 |
| 370 | 20240607 | 125600 | 9341274000 | 161000 | 160900 | 161100 | 160900 | 83 |
| 371 | 20240607 | 125500 | 9327913000 | 161000 | 161100 | 161200 | 161000 | 221 |
| 372 | 20240607 | 125400 | 9292314200 | 161100 | 161100 | 161300 | 161100 | 335 |
| 373 | 20240607 | 125300 | 9238314900 | 161100 | 160900 | 161100 | 160900 | 77 |
| 374 | 20240607 | 125200 | 9225916800 | 160900 | 160900 | 161100 | 160900 | 308 |
| 375 | 20240607 | 125100 | 9176318900 | 160900 | 160900 | 161100 | 160900 | 97 |
| 376 | 20240607 | 125000 | 9160699900 | 160900 | 160900 | 161200 | 160800 | 154 |
| 377 | 20240607 | 124900 | 9135907000 | 160900 | 161100 | 161200 | 160900 | 248 |
| 378 | 20240607 | 124800 | 9095969600 | 161100 | 161100 | 161300 | 160900 | 281 |
| 379 | 20240607 | 124700 | 9050682400 | 161200 | 161100 | 161200 | 161100 | 214 |
| 380 | 20240607 | 124600 | 9016189800 | 161100 | 161000 | 161200 | 160900 | 106 |
| 381 | 20240607 | 124500 | 8999108900 | 161200 | 161000 | 161200 | 160900 | 177 |
| 382 | 20240607 | 124400 | 8970614200 | 161000 | 161100 | 161200 | 161000 | 140 |
| 383 | 20240607 | 124300 | 8948061700 | 161200 | 161000 | 161200 | 161000 | 45 |
| 384 | 20240607 | 124200 | 8940815100 | 161000 | 161100 | 161300 | 161000 | 236 |
| 385 | 20240607 | 124100 | 8902777000 | 161200 | 161100 | 161200 | 160800 | 83 |
| 386 | 20240607 | 124000 | 8889401600 | 160900 | 161200 | 161400 | 160900 | 459 |
| 387 | 20240607 | 123900 | 8815452000 | 161300 | 161300 | 161400 | 161200 | 128 |
| 388 | 20240607 | 123800 | 8794804200 | 161200 | 161000 | 161400 | 161000 | 75 |
| 389 | 20240607 | 123700 | 8782712400 | 161000 | 161100 | 161300 | 161000 | 224 |
| 390 | 20240607 | 123600 | 8746627100 | 161200 | 161100 | 161200 | 161100 | 44 |
| 391 | 20240607 | 123500 | 8739536000 | 161100 | 161100 | 161300 | 161100 | 220 |
| 392 | 20240607 | 123400 | 8704067200 | 161100 | 161000 | 161300 | 161000 | 198 |
| 393 | 20240607 | 123300 | 8672153800 | 161100 | 161000 | 161200 | 161000 | 170 |
| 394 | 20240607 | 123200 | 8644777500 | 161000 | 161000 | 161200 | 161000 | 144 |
| 395 | 20240607 | 123100 | 8621575600 | 161000 | 161000 | 161000 | 161000 | 49 |
| 396 | 20240607 | 123000 | 8613686600 | 161200 | 160900 | 161200 | 160900 | 327 |
| 397 | 20240607 | 122900 | 8561032800 | 161000 | 161200 | 161300 | 161000 | 313 |
| 398 | 20240607 | 122800 | 8510586300 | 161300 | 161300 | 161300 | 161100 | 75 |
| 399 | 20240607 | 122700 | 8498497300 | 161300 | 161100 | 161300 | 161100 | 186 |
| 400 | 20240607 | 122600 | 8468507600 | 161200 | 161100 | 161200 | 161100 | 114 |
| 401 | 20240607 | 122500 | 8450135200 | 161100 | 161000 | 161200 | 161000 | 356 |
| 402 | 20240607 | 122400 | 8392767200 | 161100 | 161000 | 161100 | 160900 | 157 |
| 403 | 20240607 | 122300 | 8367484500 | 160900 | 160800 | 161000 | 160800 | 109 |
| 404 | 20240607 | 122200 | 8349936100 | 160800 | 160800 | 161000 | 160800 | 227 |
| 405 | 20240607 | 122100 | 8313407600 | 160800 | 160800 | 160900 | 160800 | 62 |
| 406 | 20240607 | 122000 | 8303433800 | 160900 | 160800 | 161000 | 160800 | 234 |
| 407 | 20240607 | 121900 | 8265774500 | 160900 | 161000 | 161000 | 160900 | 256 |
| 408 | 20240607 | 121800 | 8224578400 | 161000 | 160900 | 161000 | 160900 | 145 |
| 409 | 20240607 | 121700 | 8201243300 | 160900 | 160800 | 161000 | 160800 | 89 |
| 410 | 20240607 | 121600 | 8186919500 | 160900 | 160800 | 161000 | 160800 | 42 |
| 411 | 20240607 | 121500 | 8180165500 | 160800 | 161000 | 161000 | 160800 | 104 |
| 412 | 20240607 | 121400 | 8163427700 | 161100 | 161000 | 161200 | 161000 | 245 |
| 413 | 20240607 | 121300 | 8123968100 | 161100 | 161100 | 161100 | 160900 | 648 |
| 414 | 20240607 | 121200 | 8019604200 | 161100 | 161000 | 161200 | 161000 | 58 |
| 415 | 20240607 | 121100 | 8010256300 | 161000 | 160900 | 161200 | 160900 | 202 |
| 416 | 20240607 | 121000 | 7977724400 | 161000 | 160900 | 161100 | 160900 | 190 |
| 417 | 20240607 | 120900 | 7947134300 | 160900 | 161000 | 161000 | 160900 | 34 |
| 418 | 20240607 | 120800 | 7941661500 | 160900 | 161000 | 161000 | 160900 | 66 |
| 419 | 20240607 | 120700 | 7931036200 | 160900 | 160900 | 161000 | 160900 | 380 |
| 420 | 20240607 | 120600 | 7869874700 | 160800 | 160800 | 160900 | 160800 | 163 |
| 421 | 20240607 | 120500 | 7843650300 | 160900 | 160600 | 160900 | 160600 | 178 |
| 422 | 20240607 | 120400 | 7815032100 | 160600 | 160700 | 160800 | 160600 | 171 |
| 423 | 20240607 | 120300 | 7787555800 | 160700 | 160600 | 160700 | 160600 | 49 |
| 424 | 20240607 | 120200 | 7779683400 | 160600 | 160600 | 160700 | 160600 | 105 |
| 425 | 20240607 | 120100 | 7762810500 | 160600 | 160500 | 160700 | 160500 | 241 |
| 426 | 20240607 | 120000 | 7724092100 | 160600 | 160500 | 160700 | 160500 | 376 |
| 427 | 20240607 | 115900 | 7663724300 | 160500 | 160400 | 160600 | 160400 | 140 |
| 428 | 20240607 | 115800 | 7641253700 | 160400 | 160300 | 160400 | 160300 | 102 |
| 429 | 20240607 | 115700 | 7624897000 | 160300 | 160400 | 160400 | 160300 | 91 |
| 430 | 20240607 | 115600 | 7610302800 | 160400 | 160200 | 160400 | 160200 | 74 |
| 431 | 20240607 | 115500 | 7598434900 | 160300 | 160400 | 160400 | 160300 | 116 |
| 432 | 20240607 | 115400 | 7579834700 | 160500 | 160400 | 160500 | 160300 | 162 |
| 433 | 20240607 | 115300 | 7553851800 | 160400 | 160300 | 160500 | 160000 | 160 |
| 434 | 20240607 | 115200 | 7528195900 | 160000 | 160000 | 160500 | 160000 | 91 |
| 435 | 20240607 | 115100 | 7513622600 | 160100 | 160400 | 160400 | 160100 | 293 |
| 436 | 20240607 | 115000 | 7466663700 | 160400 | 160300 | 160500 | 160100 | 207 |
| 437 | 20240607 | 114900 | 7433471600 | 160300 | 160300 | 160300 | 160200 | 72 |
| 438 | 20240607 | 114800 | 7421936200 | 160200 | 160100 | 160400 | 160100 | 108 |
| 439 | 20240607 | 114700 | 7404624000 | 160100 | 160200 | 160400 | 160000 | 282 |
| 440 | 20240607 | 114600 | 7359458800 | 160100 | 160100 | 160300 | 160100 | 37 |
| 441 | 20240607 | 114500 | 7353534700 | 160300 | 159900 | 160300 | 159900 | 87 |
| 442 | 20240607 | 114400 | 7339606900 | 159900 | 159800 | 160100 | 159800 | 197 |
| 443 | 20240607 | 114300 | 7308094300 | 159800 | 159800 | 159900 | 159800 | 42 |
| 444 | 20240607 | 114200 | 7301382400 | 160000 | 159700 | 160000 | 159700 | 89 |
| 445 | 20240607 | 114100 | 7287166500 | 159700 | 159500 | 159800 | 159500 | 23 |
| 446 | 20240607 | 114000 | 7283493900 | 159800 | 159900 | 160000 | 159500 | 471 |
| 447 | 20240607 | 113900 | 7208237900 | 159900 | 159900 | 160000 | 159900 | 12 |
| 448 | 20240607 | 113800 | 7206318800 | 160000 | 159900 | 160000 | 159900 | 81 |
| 449 | 20240607 | 113700 | 7193360200 | 159900 | 160000 | 160100 | 159900 | 111 |
| 450 | 20240607 | 113600 | 7175601300 | 160000 | 160000 | 160100 | 159900 | 156 |
| 451 | 20240607 | 113500 | 7150636100 | 160000 | 160200 | 160200 | 160000 | 104 |
| 452 | 20240607 | 113400 | 7133983300 | 160300 | 160400 | 160400 | 160200 | 63 |
| 453 | 20240607 | 113300 | 7123887700 | 160200 | 160300 | 160500 | 160200 | 45 |
| 454 | 20240607 | 113200 | 7116674500 | 160200 | 160400 | 160500 | 160200 | 138 |
| 455 | 20240607 | 113100 | 7094543400 | 160400 | 160700 | 160700 | 160400 | 104 |
| 456 | 20240607 | 113000 | 7077849400 | 160600 | 160600 | 160800 | 160500 | 195 |
| 457 | 20240607 | 112900 | 7046516600 | 160700 | 160500 | 160700 | 160500 | 112 |
| 458 | 20240607 | 112800 | 7028521700 | 160700 | 160600 | 160700 | 160500 | 209 |
| 459 | 20240607 | 112700 | 6994959800 | 160600 | 160700 | 160700 | 160500 | 128 |
| 460 | 20240607 | 112600 | 6974404000 | 160700 | 160500 | 160700 | 160500 | 171 |
| 461 | 20240607 | 112500 | 6946930700 | 160500 | 160400 | 160500 | 160400 | 110 |
| 462 | 20240607 | 112400 | 6929278900 | 160500 | 160500 | 160800 | 160400 | 230 |
| 463 | 20240607 | 112300 | 6892333300 | 160700 | 160500 | 160700 | 160500 | 57 |
| 464 | 20240607 | 112200 | 6883178700 | 160400 | 160500 | 160800 | 160400 | 395 |
| 465 | 20240607 | 112100 | 6819754800 | 160400 | 160500 | 160700 | 160400 | 101 |
| 466 | 20240607 | 112000 | 6803539300 | 160700 | 160500 | 160700 | 160400 | 148 |
| 467 | 20240607 | 111900 | 6779769100 | 160400 | 160500 | 160600 | 160400 | 130 |
| 468 | 20240607 | 111800 | 6758899500 | 160500 | 160500 | 160600 | 160400 | 110 |
| 469 | 20240607 | 111700 | 6741243800 | 160500 | 160300 | 160500 | 160200 | 199 |
| 470 | 20240607 | 111600 | 6709323800 | 160400 | 160200 | 160500 | 160000 | 200 |
| 471 | 20240607 | 111500 | 6677252900 | 160000 | 160300 | 160400 | 160000 | 85 |
| 472 | 20240607 | 111400 | 6663628800 | 160200 | 160300 | 160400 | 160200 | 147 |
| 473 | 20240607 | 111300 | 6640058800 | 160300 | 160300 | 160400 | 160200 | 134 |
| 474 | 20240607 | 111200 | 6618574800 | 160400 | 160400 | 160400 | 160200 | 331 |
| 475 | 20240607 | 111100 | 6565494800 | 160300 | 160200 | 160300 | 160200 | 172 |
| 476 | 20240607 | 111000 | 6537924300 | 160200 | 160200 | 160300 | 160100 | 106 |
| 477 | 20240607 | 110900 | 6520944900 | 160200 | 160100 | 160300 | 160100 | 171 |
| 478 | 20240607 | 110800 | 6493554300 | 160200 | 160000 | 160200 | 160000 | 96 |
| 479 | 20240607 | 110700 | 6478179700 | 160000 | 160000 | 160100 | 160000 | 116 |
| 480 | 20240607 | 110600 | 6459612200 | 160100 | 159900 | 160100 | 159900 | 433 |
| 481 | 20240607 | 110500 | 6390333500 | 159900 | 159700 | 160000 | 159700 | 81 |
| 482 | 20240607 | 110400 | 6377386800 | 159900 | 159700 | 160000 | 159600 | 199 |
| 483 | 20240607 | 110300 | 6345580600 | 159700 | 159700 | 159700 | 159600 | 70 |
| 484 | 20240607 | 110200 | 6334402900 | 159900 | 159400 | 159900 | 159400 | 226 |
| 485 | 20240607 | 110100 | 6298340100 | 159500 | 159300 | 159500 | 159300 | 85 |
| 486 | 20240607 | 110000 | 6284793900 | 159400 | 159600 | 159800 | 159400 | 208 |
| 487 | 20240607 | 105900 | 6251613600 | 159600 | 159900 | 159900 | 159500 | 223 |
| 488 | 20240607 | 105800 | 6215972700 | 159900 | 159400 | 159900 | 159400 | 216 |
| 489 | 20240607 | 105700 | 6181511200 | 159400 | 159400 | 159400 | 159300 | 77 |
| 490 | 20240607 | 105600 | 6169238500 | 159300 | 159300 | 159400 | 159300 | 67 |
| 491 | 20240607 | 105500 | 6158561400 | 159300 | 159300 | 159400 | 159300 | 132 |
| 492 | 20240607 | 105400 | 6137525900 | 159400 | 159500 | 159500 | 159400 | 45 |
| 493 | 20240607 | 105300 | 6130352800 | 159600 | 159700 | 159900 | 159400 | 782 |
| 494 | 20240607 | 105200 | 6005527900 | 159800 | 159400 | 159800 | 159100 | 394 |
| 495 | 20240607 | 105100 | 5942702600 | 159500 | 159000 | 159500 | 159000 | 140 |
| 496 | 20240607 | 105000 | 5920388100 | 159000 | 159000 | 159700 | 159000 | 228 |
| 497 | 20240607 | 104900 | 5884096500 | 159000 | 159000 | 159100 | 159000 | 246 |
| 498 | 20240607 | 104800 | 5844978900 | 159000 | 158900 | 159000 | 158900 | 213 |
| 499 | 20240607 | 104700 | 5811114300 | 158900 | 158900 | 159000 | 158900 | 91 |
| 500 | 20240607 | 104600 | 5796646400 | 158900 | 159000 | 159000 | 158900 | 182 |
| 501 | 20240607 | 104500 | 5767718900 | 158900 | 159000 | 159000 | 158900 | 203 |
| 502 | 20240607 | 104400 | 5735446000 | 158900 | 158900 | 159000 | 158900 | 39 |
| 503 | 20240607 | 104300 | 5729246700 | 158900 | 158900 | 159000 | 158900 | 78 |
| 504 | 20240607 | 104200 | 5716852300 | 158900 | 159000 | 159000 | 158900 | 37 |
| 505 | 20240607 | 104100 | 5710972300 | 158900 | 158800 | 158900 | 158800 | 139 |
| 506 | 20240607 | 104000 | 5688887000 | 159000 | 159400 | 159400 | 158800 | 608 |
| 507 | 20240607 | 103900 | 5592159900 | 159300 | 159200 | 159400 | 159200 | 92 |
| 508 | 20240607 | 103800 | 5577507700 | 159200 | 159200 | 159200 | 159100 | 106 |
| 509 | 20240607 | 103700 | 5560633500 | 159100 | 159200 | 159200 | 159100 | 23 |
| 510 | 20240607 | 103600 | 5556973300 | 159200 | 159200 | 159200 | 159100 | 85 |
| 511 | 20240607 | 103500 | 5543447800 | 159100 | 159200 | 159200 | 159100 | 71 |
| 512 | 20240607 | 103400 | 5532144800 | 159100 | 159100 | 159100 | 159100 | 5 |
| 513 | 20240607 | 103300 | 5531349300 | 159200 | 159300 | 159300 | 159200 | 151 |
| 514 | 20240607 | 103200 | 5507298000 | 159300 | 159200 | 159300 | 159200 | 147 |
| 515 | 20240607 | 103100 | 5483885000 | 159100 | 158900 | 159200 | 158900 | 144 |
| 516 | 20240607 | 103000 | 5460985800 | 158900 | 159000 | 159000 | 158900 | 267 |
| 517 | 20240607 | 102900 | 5418537200 | 159000 | 159300 | 159300 | 159000 | 142 |
| 518 | 20240607 | 102800 | 5395931200 | 159400 | 159100 | 159500 | 159000 | 331 |
| 519 | 20240607 | 102700 | 5343217200 | 159100 | 159200 | 159200 | 159000 | 237 |
| 520 | 20240607 | 102600 | 5305513100 | 159100 | 159100 | 159200 | 159100 | 36 |
| 521 | 20240607 | 102500 | 5299784900 | 159100 | 159200 | 159200 | 159100 | 66 |
| 522 | 20240607 | 102400 | 5289279600 | 159200 | 159200 | 159200 | 159100 | 131 |
| 523 | 20240607 | 102300 | 5268424500 | 159200 | 159100 | 159200 | 159100 | 11 |
| 524 | 20240607 | 102200 | 5266674300 | 159100 | 159100 | 159300 | 159100 | 83 |
| 525 | 20240607 | 102100 | 5253465500 | 159000 | 159100 | 159100 | 159000 | 131 |
| 526 | 20240607 | 102000 | 5232636200 | 158800 | 159000 | 159000 | 158800 | 367 |
| 527 | 20240607 | 101900 | 5174307600 | 159000 | 159200 | 159200 | 159000 | 373 |
| 528 | 20240607 | 101800 | 5114957500 | 159200 | 159300 | 159300 | 159200 | 72 |
| 529 | 20240607 | 101700 | 5103494900 | 159300 | 159300 | 159300 | 159200 | 64 |
| 530 | 20240607 | 101600 | 5093300300 | 159300 | 159300 | 159300 | 159200 | 100 |
| 531 | 20240607 | 101500 | 5077377100 | 159300 | 159500 | 159500 | 159300 | 289 |
| 532 | 20240607 | 101400 | 5031294000 | 159400 | 159500 | 159600 | 159400 | 245 |
| 533 | 20240607 | 101300 | 4992204500 | 159400 | 159200 | 159500 | 159200 | 203 |
| 534 | 20240607 | 101200 | 4959864400 | 159200 | 159300 | 159300 | 159200 | 117 |
| 535 | 20240607 | 101100 | 4941234300 | 159300 | 159200 | 159300 | 159200 | 137 |
| 536 | 20240607 | 101000 | 4919412500 | 159200 | 159200 | 159300 | 159200 | 14 |
| 537 | 20240607 | 100900 | 4917183300 | 159300 | 159300 | 159300 | 159200 | 112 |
| 538 | 20240607 | 100800 | 4899346900 | 159400 | 159400 | 159400 | 159300 | 68 |
| 539 | 20240607 | 100700 | 4888511600 | 159400 | 159300 | 159400 | 159300 | 73 |
| 540 | 20240607 | 100600 | 4876877200 | 159400 | 159300 | 159400 | 159300 | 48 |
| 541 | 20240607 | 100500 | 4869229300 | 159300 | 159500 | 159500 | 159200 | 164 |
| 542 | 20240607 | 100400 | 4843097000 | 159400 | 159500 | 159500 | 159400 | 70 |
| 543 | 20240607 | 100300 | 4831933600 | 159400 | 159500 | 159500 | 159400 | 105 |
| 544 | 20240607 | 100200 | 4815193400 | 159500 | 159600 | 159600 | 159400 | 114 |
| 545 | 20240607 | 100100 | 4797010900 | 159500 | 159600 | 159600 | 159500 | 75 |
| 546 | 20240607 | 100000 | 4785047400 | 159600 | 159400 | 159600 | 159400 | 217 |
| 547 | 20240607 | 095900 | 4750437700 | 159500 | 159400 | 159500 | 159200 | 67 |
| 548 | 20240607 | 095800 | 4739761100 | 159400 | 159100 | 159500 | 159000 | 444 |
| 549 | 20240607 | 095700 | 4669033400 | 159000 | 159400 | 159400 | 159000 | 413 |
| 550 | 20240607 | 095600 | 4603251200 | 159500 | 159600 | 159600 | 159400 | 191 |
| 551 | 20240607 | 095500 | 4572786300 | 159600 | 159500 | 159600 | 159500 | 167 |
| 552 | 20240607 | 095400 | 4546146500 | 159500 | 159700 | 159700 | 159500 | 214 |
| 553 | 20240607 | 095300 | 4511974300 | 159700 | 159900 | 159900 | 159700 | 348 |
| 554 | 20240607 | 095200 | 4456349700 | 159900 | 160000 | 160100 | 159900 | 130 |
| 555 | 20240607 | 095100 | 4435552400 | 160000 | 160000 | 160100 | 160000 | 228 |
| 556 | 20240607 | 095000 | 4399069800 | 160100 | 160200 | 160300 | 160000 | 323 |
| 557 | 20240607 | 094900 | 4347343900 | 160200 | 160400 | 160400 | 160200 | 228 |
| 558 | 20240607 | 094800 | 4310793000 | 160300 | 160300 | 160400 | 160300 | 198 |
| 559 | 20240607 | 094700 | 4279035300 | 160300 | 160400 | 160500 | 160300 | 151 |
| 560 | 20240607 | 094600 | 4254818000 | 160300 | 160700 | 160700 | 160300 | 363 |
| 561 | 20240607 | 094500 | 4196528800 | 160700 | 161000 | 161100 | 160700 | 871 |
| 562 | 20240607 | 094400 | 4056352900 | 161100 | 161300 | 161400 | 161100 | 180 |
| 563 | 20240607 | 094300 | 4027339600 | 161200 | 161500 | 161500 | 161100 | 708 |
| 564 | 20240607 | 094200 | 3913131600 | 161400 | 161500 | 161500 | 161400 | 65 |
| 565 | 20240607 | 094100 | 3902639600 | 161500 | 161500 | 161500 | 161400 | 47 |
| 566 | 20240607 | 094000 | 3895051500 | 161500 | 161300 | 161500 | 161200 | 289 |
| 567 | 20240607 | 093900 | 3848434200 | 161200 | 161600 | 161600 | 161200 | 224 |
| 568 | 20240607 | 093800 | 3812273000 | 161600 | 161500 | 161600 | 161500 | 46 |
| 569 | 20240607 | 093700 | 3804842000 | 161600 | 161600 | 161700 | 161600 | 381 |
| 570 | 20240607 | 093600 | 3743264400 | 161600 | 161700 | 161700 | 161600 | 118 |
| 571 | 20240607 | 093500 | 3724188900 | 161600 | 161600 | 161700 | 161600 | 156 |
| 572 | 20240607 | 093400 | 3698972200 | 161600 | 161200 | 161600 | 161200 | 204 |
| 573 | 20240607 | 093300 | 3666044600 | 161200 | 161600 | 161600 | 161200 | 174 |
| 574 | 20240607 | 093200 | 3637969200 | 161500 | 161500 | 161800 | 161500 | 453 |
| 575 | 20240607 | 093100 | 3564758700 | 161500 | 161500 | 161500 | 161100 | 359 |
| 576 | 20240607 | 093000 | 3506836200 | 161500 | 161700 | 161800 | 161500 | 434 |
| 577 | 20240607 | 092900 | 3436657800 | 161800 | 161600 | 161800 | 161600 | 125 |
| 578 | 20240607 | 092800 | 3416444100 | 161600 | 161600 | 161700 | 161500 | 413 |
| 579 | 20240607 | 092700 | 3349669900 | 161600 | 161600 | 161700 | 161400 | 437 |
| 580 | 20240607 | 092600 | 3279077100 | 161600 | 161600 | 161700 | 161600 | 246 |
| 581 | 20240607 | 092500 | 3239322300 | 161700 | 161600 | 161700 | 161600 | 93 |
| 582 | 20240607 | 092400 | 3224286500 | 161600 | 161400 | 161700 | 161300 | 368 |
| 583 | 20240607 | 092300 | 3164860800 | 161400 | 161300 | 161400 | 161300 | 33 |
| 584 | 20240607 | 092200 | 3159535000 | 161300 | 161400 | 161400 | 161100 | 86 |
| 585 | 20240607 | 092100 | 3145666800 | 161100 | 161300 | 161500 | 161000 | 191 |
| 586 | 20240607 | 092000 | 3114842300 | 161100 | 161500 | 161500 | 161100 | 861 |
| 587 | 20240607 | 091900 | 2975969800 | 161400 | 161400 | 161500 | 161400 | 73 |
| 588 | 20240607 | 091800 | 2964183200 | 161400 | 161800 | 161800 | 161400 | 195 |
| 589 | 20240607 | 091700 | 2932670700 | 161700 | 161500 | 161800 | 161500 | 621 |
| 590 | 20240607 | 091600 | 2832246600 | 161500 | 161800 | 161800 | 161400 | 555 |
| 591 | 20240607 | 091500 | 2742498700 | 161800 | 161700 | 161900 | 161700 | 280 |
| 592 | 20240607 | 091400 | 2697191500 | 161700 | 161500 | 161900 | 161400 | 188 |
| 593 | 20240607 | 091300 | 2666803000 | 161500 | 161500 | 161700 | 161400 | 272 |
| 594 | 20240607 | 091200 | 2622875300 | 161400 | 161300 | 161500 | 161200 | 375 |
| 595 | 20240607 | 091100 | 2562347300 | 161400 | 161500 | 161600 | 161000 | 1201 |
| 596 | 20240607 | 091000 | 2368836200 | 161500 | 161800 | 161900 | 161500 | 1145 |
| 597 | 20240607 | 090900 | 2183731500 | 161800 | 161800 | 162000 | 161800 | 276 |
| 598 | 20240607 | 090800 | 2139047100 | 161800 | 161900 | 161900 | 161700 | 719 |
| 599 | 20240607 | 090700 | 2022709300 | 162000 | 162000 | 162100 | 161700 | 603 |
| 600 | 20240607 | 090600 | 1925047200 | 162000 | 161400 | 162100 | 161400 | 430 |
| 601 | 20240607 | 090500 | 1855467500 | 161400 | 161600 | 162400 | 161400 | 4262 |
| 602 | 20240607 | 090400 | 1165253400 | 161600 | 161100 | 161600 | 161100 | 627 |
| 603 | 20240607 | 090300 | 1064107100 | 161000 | 160000 | 161000 | 159600 | 1990 |
| 604 | 20240607 | 090200 | 745015200 | 160100 | 160200 | 160200 | 159600 | 202 |
| 605 | 20240607 | 090100 | 712661600 | 160300 | 160000 | 160300 | 159300 | 1635 |
| 606 | 20240607 | 090000 | 450989800 | 159900 | 158900 | 160500 | 158500 | 2832 |