36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 191900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 42831 |
| 3 | 20240607 | 191800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 4 | 20240607 | 191700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 5 | 20240607 | 191600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 6 | 20240607 | 191500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 7 | 20240607 | 191400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 8 | 20240607 | 191300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 9 | 20240607 | 191200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 10 | 20240607 | 191100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 11 | 20240607 | 191000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 12 | 20240607 | 190900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 13 | 20240607 | 190800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 14 | 20240607 | 190700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 15 | 20240607 | 190600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 16 | 20240607 | 190500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 17 | 20240607 | 190400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 18 | 20240607 | 190300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 19 | 20240607 | 190200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 20 | 20240607 | 190100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 21 | 20240607 | 190000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 22 | 20240607 | 185900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 23 | 20240607 | 185800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 24 | 20240607 | 185700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 25 | 20240607 | 185600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 26 | 20240607 | 185500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 27 | 20240607 | 185400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 28 | 20240607 | 185300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 29 | 20240607 | 185200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 30 | 20240607 | 185100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 31 | 20240607 | 185000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 32 | 20240607 | 184900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 42831 |
| 33 | 20240607 | 184800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 34 | 20240607 | 184700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 35 | 20240607 | 184600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 36 | 20240607 | 184500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 37 | 20240607 | 184400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 38 | 20240607 | 184300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 39 | 20240607 | 184200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 40 | 20240607 | 184100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 41 | 20240607 | 184000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 42 | 20240607 | 183900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 43 | 20240607 | 183800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 44 | 20240607 | 183700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 45 | 20240607 | 183600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 46 | 20240607 | 183500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 47 | 20240607 | 183400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 48 | 20240607 | 183300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 49 | 20240607 | 183200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 50 | 20240607 | 183100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 51 | 20240607 | 183000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 52 | 20240607 | 182900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 53 | 20240607 | 182800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 54 | 20240607 | 182700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 55 | 20240607 | 182600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 56 | 20240607 | 182500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 57 | 20240607 | 182400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 58 | 20240607 | 182300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 59 | 20240607 | 182200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 60 | 20240607 | 182100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 61 | 20240607 | 182000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 62 | 20240607 | 181900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 42831 |
| 63 | 20240607 | 181800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 64 | 20240607 | 181700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 65 | 20240607 | 181600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 66 | 20240607 | 181500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 67 | 20240607 | 181400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 68 | 20240607 | 181300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 69 | 20240607 | 181200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 70 | 20240607 | 181100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 71 | 20240607 | 181000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 72 | 20240607 | 180900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 73 | 20240607 | 180800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 74 | 20240607 | 180700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 75 | 20240607 | 180600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 76 | 20240607 | 180500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 77 | 20240607 | 180400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 78 | 20240607 | 180300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 79 | 20240607 | 180200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 80 | 20240607 | 180100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 81 | 20240607 | 180000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 82 | 20240607 | 175900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 83 | 20240607 | 175800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 84 | 20240607 | 175700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 85 | 20240607 | 175600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 86 | 20240607 | 175500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 87 | 20240607 | 175400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 88 | 20240607 | 175300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 89 | 20240607 | 175200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 90 | 20240607 | 175100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 91 | 20240607 | 175000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 92 | 20240607 | 174900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 42831 |
| 93 | 20240607 | 174800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 94 | 20240607 | 174700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 95 | 20240607 | 174600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 96 | 20240607 | 174500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 97 | 20240607 | 174400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 98 | 20240607 | 174300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 99 | 20240607 | 174200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 100 | 20240607 | 174100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 101 | 20240607 | 174000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 102 | 20240607 | 173900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 103 | 20240607 | 173800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 104 | 20240607 | 173700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 105 | 20240607 | 173600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 106 | 20240607 | 173500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 107 | 20240607 | 173400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 108 | 20240607 | 173300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 109 | 20240607 | 173200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 110 | 20240607 | 173100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 111 | 20240607 | 173000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 112 | 20240607 | 172900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 113 | 20240607 | 172800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 114 | 20240607 | 172700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 115 | 20240607 | 172600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 116 | 20240607 | 172500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 117 | 20240607 | 172400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 118 | 20240607 | 172300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 119 | 20240607 | 172200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 120 | 20240607 | 172100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 121 | 20240607 | 172000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 122 | 20240607 | 171900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 42831 |
| 123 | 20240607 | 171800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 124 | 20240607 | 171700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 125 | 20240607 | 171600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 126 | 20240607 | 171500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 127 | 20240607 | 171400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 128 | 20240607 | 171300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 129 | 20240607 | 171200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 130 | 20240607 | 171100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 131 | 20240607 | 171000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 132 | 20240607 | 170900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 133 | 20240607 | 170800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 134 | 20240607 | 170700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 135 | 20240607 | 170600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 136 | 20240607 | 170500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 137 | 20240607 | 170400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 138 | 20240607 | 170300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 139 | 20240607 | 170200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 140 | 20240607 | 170100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 141 | 20240607 | 170000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 142 | 20240607 | 165900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 143 | 20240607 | 165800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 144 | 20240607 | 165700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 145 | 20240607 | 165600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 146 | 20240607 | 165500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 147 | 20240607 | 165400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 148 | 20240607 | 165300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 149 | 20240607 | 165200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 150 | 20240607 | 165100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 151 | 20240607 | 165000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 152 | 20240607 | 164900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 42831 |
| 153 | 20240607 | 164800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 154 | 20240607 | 164700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 155 | 20240607 | 164600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 156 | 20240607 | 164500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 157 | 20240607 | 164400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 158 | 20240607 | 164300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 159 | 20240607 | 164200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 160 | 20240607 | 164100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 161 | 20240607 | 164000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 162 | 20240607 | 163900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 163 | 20240607 | 163800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 164 | 20240607 | 163700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 165 | 20240607 | 163600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 166 | 20240607 | 163500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 167 | 20240607 | 163400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 168 | 20240607 | 163300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 169 | 20240607 | 163200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 170 | 20240607 | 163100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 171 | 20240607 | 163000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 172 | 20240607 | 162900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 173 | 20240607 | 162800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 174 | 20240607 | 162700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 175 | 20240607 | 162600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 176 | 20240607 | 162500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 177 | 20240607 | 162400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 178 | 20240607 | 162300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 179 | 20240607 | 162200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 180 | 20240607 | 162100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 181 | 20240607 | 162000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 182 | 20240607 | 161900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 42831 |
| 183 | 20240607 | 161800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 184 | 20240607 | 161700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 185 | 20240607 | 161600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 186 | 20240607 | 161500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 187 | 20240607 | 161400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 188 | 20240607 | 161300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 189 | 20240607 | 161200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 190 | 20240607 | 161100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 191 | 20240607 | 161000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 192 | 20240607 | 160900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 193 | 20240607 | 160800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 194 | 20240607 | 160700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 195 | 20240607 | 160600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 196 | 20240607 | 160500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 197 | 20240607 | 160400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 198 | 20240607 | 160300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 199 | 20240607 | 160200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 200 | 20240607 | 160100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 201 | 20240607 | 160000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 202 | 20240607 | 155900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 203 | 20240607 | 155800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 204 | 20240607 | 155700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 205 | 20240607 | 155600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 206 | 20240607 | 155500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 207 | 20240607 | 155400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 208 | 20240607 | 155300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 209 | 20240607 | 155200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 210 | 20240607 | 155100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 211 | 20240607 | 155000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 212 | 20240607 | 154900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 42831 |
| 213 | 20240607 | 154800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 214 | 20240607 | 154700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 215 | 20240607 | 154600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 216 | 20240607 | 154500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 217 | 20240607 | 154400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 218 | 20240607 | 154300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 219 | 20240607 | 154200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 220 | 20240607 | 154100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 221 | 20240607 | 154000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 222 | 20240607 | 153900 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 223 | 20240607 | 153800 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 224 | 20240607 | 153700 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 225 | 20240607 | 153600 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 226 | 20240607 | 153500 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 227 | 20240607 | 153400 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 228 | 20240607 | 153300 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 229 | 20240607 | 153200 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 230 | 20240607 | 153100 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 0 |
| 231 | 20240607 | 153000 | 111033102800 | 175400 | 175400 | 175400 | 175400 | 42831 |
| 232 | 20240607 | 152900 | 103520545400 | 175300 | 175300 | 175300 | 175300 | 0 |
| 233 | 20240607 | 152800 | 103520545400 | 175300 | 175300 | 175300 | 175300 | 0 |
| 234 | 20240607 | 152700 | 103520545400 | 175300 | 175300 | 175300 | 175300 | 0 |
| 235 | 20240607 | 152600 | 103520545400 | 175300 | 175300 | 175300 | 175300 | 0 |
| 236 | 20240607 | 152500 | 103520545400 | 175300 | 175300 | 175300 | 175300 | 0 |
| 237 | 20240607 | 152400 | 103520545400 | 175300 | 175300 | 175300 | 175300 | 0 |
| 238 | 20240607 | 152300 | 103520545400 | 175300 | 175300 | 175300 | 175300 | 0 |
| 239 | 20240607 | 152200 | 103520545400 | 175300 | 175300 | 175300 | 175300 | 0 |
| 240 | 20240607 | 152100 | 103520545400 | 175300 | 175300 | 175300 | 175300 | 0 |
| 241 | 20240607 | 152000 | 103520545400 | 175300 | 175300 | 175300 | 175300 | 0 |
| 242 | 20240607 | 151900 | 103520545400 | 175300 | 175300 | 175400 | 175200 | 1673 |
| 243 | 20240607 | 151800 | 103227364700 | 175300 | 175200 | 175300 | 175100 | 3477 |
| 244 | 20240607 | 151700 | 102618179400 | 175100 | 175200 | 175300 | 175100 | 3306 |
| 245 | 20240607 | 151600 | 102038978200 | 175300 | 175200 | 175300 | 175200 | 1497 |
| 246 | 20240607 | 151500 | 101776677400 | 175200 | 175300 | 175300 | 175200 | 1385 |
| 247 | 20240607 | 151400 | 101534008800 | 175300 | 175400 | 175400 | 175300 | 1868 |
| 248 | 20240607 | 151300 | 101206533800 | 175400 | 175400 | 175500 | 175300 | 2219 |
| 249 | 20240607 | 151200 | 100817350600 | 175500 | 175400 | 175500 | 175400 | 842 |
| 250 | 20240607 | 151100 | 100669651000 | 175400 | 175500 | 175500 | 175400 | 489 |
| 251 | 20240607 | 151000 | 100583859300 | 175500 | 175500 | 175600 | 175400 | 1981 |
| 252 | 20240607 | 150900 | 100236205200 | 175500 | 175500 | 175600 | 175500 | 733 |
| 253 | 20240607 | 150800 | 100107517500 | 175500 | 175300 | 175600 | 175300 | 5097 |
| 254 | 20240607 | 150700 | 99213201000 | 175300 | 175400 | 175400 | 175300 | 467 |
| 255 | 20240607 | 150600 | 99131318300 | 175400 | 175400 | 175400 | 175300 | 214 |
| 256 | 20240607 | 150500 | 99093799400 | 175300 | 175400 | 175400 | 175300 | 1127 |
| 257 | 20240607 | 150400 | 98896163300 | 175300 | 175200 | 175400 | 175200 | 1540 |
| 258 | 20240607 | 150300 | 98626204200 | 175200 | 175100 | 175300 | 175100 | 1021 |
| 259 | 20240607 | 150200 | 98447314500 | 175200 | 175100 | 175200 | 175100 | 1102 |
| 260 | 20240607 | 150100 | 98254263100 | 175100 | 175000 | 175200 | 175000 | 2152 |
| 261 | 20240607 | 150000 | 97877464200 | 175000 | 175000 | 175100 | 175000 | 596 |
| 262 | 20240607 | 145900 | 97773160200 | 175000 | 175100 | 175100 | 175000 | 622 |
| 263 | 20240607 | 145800 | 97664278800 | 175000 | 174900 | 175100 | 174900 | 3624 |
| 264 | 20240607 | 145700 | 97030128300 | 175000 | 174900 | 175000 | 174900 | 1328 |
| 265 | 20240607 | 145600 | 96797835900 | 174900 | 175000 | 175000 | 174900 | 1499 |
| 266 | 20240607 | 145500 | 96535606600 | 174900 | 175000 | 175100 | 174900 | 1755 |
| 267 | 20240607 | 145400 | 96228532300 | 175000 | 175000 | 175000 | 174900 | 2035 |
| 268 | 20240607 | 145300 | 95872495400 | 174900 | 175000 | 175000 | 174900 | 1027 |
| 269 | 20240607 | 145200 | 95692819600 | 175000 | 175100 | 175100 | 175000 | 2905 |
| 270 | 20240607 | 145100 | 95184435200 | 175000 | 175000 | 175100 | 175000 | 824 |
| 271 | 20240607 | 145000 | 95040227300 | 175000 | 175100 | 175100 | 175000 | 891 |
| 272 | 20240607 | 144900 | 94884293400 | 175100 | 175000 | 175100 | 175000 | 296 |
| 273 | 20240607 | 144800 | 94832483900 | 175000 | 175000 | 175100 | 175000 | 790 |
| 274 | 20240607 | 144700 | 94694223500 | 175000 | 175000 | 175100 | 175000 | 947 |
| 275 | 20240607 | 144600 | 94528486100 | 175000 | 175000 | 175100 | 175000 | 885 |
| 276 | 20240607 | 144500 | 94373601000 | 175000 | 175100 | 175100 | 175000 | 956 |
| 277 | 20240607 | 144400 | 94206288400 | 175100 | 175100 | 175100 | 175000 | 685 |
| 278 | 20240607 | 144300 | 94086411600 | 175100 | 175000 | 175200 | 175000 | 696 |
| 279 | 20240607 | 144200 | 93964546600 | 175000 | 175100 | 175200 | 175000 | 450 |
| 280 | 20240607 | 144100 | 93885752700 | 175100 | 175000 | 175200 | 175000 | 454 |
| 281 | 20240607 | 144000 | 93806254400 | 175100 | 175200 | 175200 | 175100 | 1152 |
| 282 | 20240607 | 143900 | 93604522000 | 175100 | 175000 | 175100 | 175000 | 874 |
| 283 | 20240607 | 143800 | 93451532000 | 175100 | 175200 | 175200 | 175000 | 3660 |
| 284 | 20240607 | 143700 | 92810664500 | 175100 | 175000 | 175200 | 175000 | 2856 |
| 285 | 20240607 | 143600 | 92310598300 | 175000 | 175000 | 175100 | 175000 | 642 |
| 286 | 20240607 | 143500 | 92198229800 | 175100 | 175000 | 175100 | 175000 | 702 |
| 287 | 20240607 | 143400 | 92075372100 | 175000 | 175000 | 175100 | 175000 | 799 |
| 288 | 20240607 | 143300 | 91935527800 | 175000 | 175000 | 175100 | 175000 | 640 |
| 289 | 20240607 | 143200 | 91823526800 | 175000 | 175000 | 175100 | 174900 | 1134 |
| 290 | 20240607 | 143100 | 91625071600 | 175100 | 175000 | 175100 | 175000 | 1549 |
| 291 | 20240607 | 143000 | 91353986100 | 175000 | 175100 | 175100 | 175000 | 657 |
| 292 | 20240607 | 142900 | 91238981800 | 175100 | 175000 | 175100 | 175000 | 696 |
| 293 | 20240607 | 142800 | 91117171100 | 175000 | 175000 | 175100 | 175000 | 2775 |
| 294 | 20240607 | 142700 | 90631535400 | 175000 | 174900 | 175000 | 174900 | 1128 |
| 295 | 20240607 | 142600 | 90434203800 | 174900 | 174900 | 175000 | 174900 | 625 |
| 296 | 20240607 | 142500 | 90324888300 | 175000 | 174900 | 175000 | 174900 | 826 |
| 297 | 20240607 | 142400 | 90180402800 | 174900 | 175000 | 175100 | 174900 | 1524 |
| 298 | 20240607 | 142300 | 89913700700 | 175000 | 175100 | 175100 | 175000 | 2195 |
| 299 | 20240607 | 142200 | 89529566400 | 175100 | 175000 | 175100 | 175000 | 949 |
| 300 | 20240607 | 142100 | 89363485100 | 175000 | 175000 | 175100 | 175000 | 575 |
| 301 | 20240607 | 142000 | 89262845000 | 175100 | 175000 | 175100 | 175000 | 863 |
| 302 | 20240607 | 141900 | 89111778500 | 175100 | 175000 | 175100 | 175000 | 798 |
| 303 | 20240607 | 141800 | 88972118900 | 175000 | 175100 | 175100 | 175000 | 258 |
| 304 | 20240607 | 141700 | 88926963500 | 175000 | 175100 | 175100 | 175000 | 388 |
| 305 | 20240607 | 141600 | 88859050100 | 175000 | 175100 | 175100 | 175000 | 561 |
| 306 | 20240607 | 141500 | 88760841500 | 175100 | 175100 | 175100 | 175000 | 266 |
| 307 | 20240607 | 141400 | 88714283300 | 175000 | 175100 | 175100 | 175000 | 1434 |
| 308 | 20240607 | 141300 | 88463211800 | 175100 | 175000 | 175200 | 175000 | 735 |
| 309 | 20240607 | 141200 | 88334566500 | 175100 | 175100 | 175200 | 175000 | 1600 |
| 310 | 20240607 | 141100 | 88054413200 | 175000 | 174900 | 175100 | 174900 | 2671 |
| 311 | 20240607 | 141000 | 87586970400 | 174900 | 174900 | 175000 | 174900 | 1635 |
| 312 | 20240607 | 140900 | 87300982200 | 175000 | 175000 | 175100 | 174900 | 3027 |
| 313 | 20240607 | 140800 | 86771358600 | 175000 | 175000 | 175100 | 175000 | 1327 |
| 314 | 20240607 | 140700 | 86539126000 | 175000 | 175000 | 175100 | 175000 | 823 |
| 315 | 20240607 | 140600 | 86395097300 | 175000 | 175000 | 175100 | 175000 | 1368 |
| 316 | 20240607 | 140500 | 86155688600 | 175000 | 175100 | 175100 | 175000 | 845 |
| 317 | 20240607 | 140400 | 86007807400 | 175000 | 175100 | 175100 | 175000 | 768 |
| 318 | 20240607 | 140300 | 85873402500 | 175000 | 175000 | 175100 | 175000 | 404 |
| 319 | 20240607 | 140200 | 85802681300 | 175000 | 175100 | 175200 | 175000 | 785 |
| 320 | 20240607 | 140100 | 85665232100 | 175100 | 175100 | 175200 | 175100 | 523 |
| 321 | 20240607 | 140000 | 85573649300 | 175100 | 175200 | 175300 | 175100 | 870 |
| 322 | 20240607 | 135900 | 85421170500 | 175200 | 175000 | 175300 | 175000 | 5496 |
| 323 | 20240607 | 135800 | 84458708200 | 175100 | 175000 | 175100 | 175000 | 2304 |
| 324 | 20240607 | 135700 | 84055500600 | 175000 | 175000 | 175100 | 175000 | 824 |
| 325 | 20240607 | 135600 | 83911271700 | 175000 | 175000 | 175100 | 175000 | 2931 |
| 326 | 20240607 | 135500 | 83398334400 | 175000 | 175000 | 175100 | 175000 | 1128 |
| 327 | 20240607 | 135400 | 83200916000 | 175000 | 175000 | 175100 | 175000 | 991 |
| 328 | 20240607 | 135300 | 83027471300 | 175000 | 175000 | 175100 | 175000 | 2000 |
| 329 | 20240607 | 135200 | 82677466200 | 175000 | 175000 | 175100 | 175000 | 855 |
| 330 | 20240607 | 135100 | 82527821300 | 175100 | 175100 | 175100 | 175000 | 1093 |
| 331 | 20240607 | 135000 | 82336472300 | 175000 | 175200 | 175200 | 175000 | 970 |
| 332 | 20240607 | 134900 | 82166638400 | 175100 | 175200 | 175200 | 175100 | 2162 |
| 333 | 20240607 | 134800 | 81788071800 | 175100 | 175100 | 175200 | 175100 | 628 |
| 334 | 20240607 | 134700 | 81678097200 | 175100 | 175200 | 175200 | 175100 | 558 |
| 335 | 20240607 | 134600 | 81580384800 | 175200 | 175100 | 175200 | 175100 | 648 |
| 336 | 20240607 | 134500 | 81466917400 | 175100 | 175100 | 175200 | 175100 | 858 |
| 337 | 20240607 | 134400 | 81316675000 | 175100 | 175100 | 175200 | 175100 | 435 |
| 338 | 20240607 | 134300 | 81240501800 | 175100 | 175200 | 175200 | 175100 | 683 |
| 339 | 20240607 | 134200 | 81120897300 | 175100 | 175100 | 175200 | 175100 | 928 |
| 340 | 20240607 | 134100 | 80958398600 | 175100 | 175100 | 175300 | 175100 | 533 |
| 341 | 20240607 | 134000 | 80865020100 | 175100 | 175200 | 175300 | 175100 | 755 |
| 342 | 20240607 | 133900 | 80732769900 | 175200 | 175200 | 175300 | 175100 | 698 |
| 343 | 20240607 | 133800 | 80610478300 | 175200 | 175200 | 175300 | 175100 | 951 |
| 344 | 20240607 | 133700 | 80443862500 | 175200 | 175200 | 175300 | 175200 | 742 |
| 345 | 20240607 | 133600 | 80313862400 | 175200 | 175200 | 175300 | 175200 | 1459 |
| 346 | 20240607 | 133500 | 80058234100 | 175200 | 175200 | 175300 | 175200 | 457 |
| 347 | 20240607 | 133400 | 79978166000 | 175300 | 175200 | 175300 | 175200 | 377 |
| 348 | 20240607 | 133300 | 79912109200 | 175200 | 175300 | 175300 | 175200 | 428 |
| 349 | 20240607 | 133200 | 79837117500 | 175200 | 175300 | 175300 | 175200 | 528 |
| 350 | 20240607 | 133100 | 79744600700 | 175300 | 175200 | 175400 | 175200 | 1228 |
| 351 | 20240607 | 133000 | 79529344900 | 175200 | 175300 | 175400 | 175200 | 457 |
| 352 | 20240607 | 132900 | 79449234400 | 175200 | 175300 | 175400 | 175200 | 1539 |
| 353 | 20240607 | 132800 | 79179473800 | 175300 | 175300 | 175400 | 175300 | 1246 |
| 354 | 20240607 | 132700 | 78961044800 | 175300 | 175400 | 175400 | 175300 | 805 |
| 355 | 20240607 | 132600 | 78819922100 | 175300 | 175300 | 175400 | 175300 | 745 |
| 356 | 20240607 | 132500 | 78689320100 | 175300 | 175300 | 175400 | 175300 | 541 |
| 357 | 20240607 | 132400 | 78594473600 | 175300 | 175300 | 175400 | 175300 | 448 |
| 358 | 20240607 | 132300 | 78515932300 | 175300 | 175400 | 175400 | 175300 | 599 |
| 359 | 20240607 | 132200 | 78410914300 | 175300 | 175300 | 175400 | 175300 | 474 |
| 360 | 20240607 | 132100 | 78327820100 | 175400 | 175300 | 175400 | 175300 | 611 |
| 361 | 20240607 | 132000 | 78220698900 | 175300 | 175200 | 175400 | 175200 | 2419 |
| 362 | 20240607 | 131900 | 77796615500 | 175200 | 175200 | 175300 | 175200 | 619 |
| 363 | 20240607 | 131800 | 77688150800 | 175200 | 175200 | 175300 | 175200 | 641 |
| 364 | 20240607 | 131700 | 77575818200 | 175300 | 175200 | 175300 | 175100 | 498 |
| 365 | 20240607 | 131600 | 77488562500 | 175200 | 175200 | 175300 | 175100 | 578 |
| 366 | 20240607 | 131500 | 77387325000 | 175200 | 175300 | 175300 | 175200 | 878 |
| 367 | 20240607 | 131400 | 77233494700 | 175200 | 175200 | 175300 | 175200 | 1388 |
| 368 | 20240607 | 131300 | 76990307300 | 175200 | 175200 | 175300 | 175200 | 692 |
| 369 | 20240607 | 131200 | 76869048300 | 175200 | 175200 | 175300 | 175200 | 1154 |
| 370 | 20240607 | 131100 | 76666864000 | 175300 | 175300 | 175300 | 175200 | 1039 |
| 371 | 20240607 | 131000 | 76484810700 | 175300 | 175400 | 175400 | 175300 | 763 |
| 372 | 20240607 | 130900 | 76351045200 | 175400 | 175300 | 175400 | 175300 | 630 |
| 373 | 20240607 | 130800 | 76240602900 | 175400 | 175300 | 175400 | 175300 | 604 |
| 374 | 20240607 | 130700 | 76134718600 | 175300 | 175300 | 175400 | 175300 | 647 |
| 375 | 20240607 | 130600 | 76021297600 | 175300 | 175300 | 175400 | 175300 | 285 |
| 376 | 20240607 | 130500 | 75971334200 | 175300 | 175300 | 175400 | 175300 | 672 |
| 377 | 20240607 | 130400 | 75853508400 | 175400 | 175400 | 175400 | 175300 | 412 |
| 378 | 20240607 | 130300 | 75781282200 | 175300 | 175300 | 175400 | 175300 | 1001 |
| 379 | 20240607 | 130200 | 75605798800 | 175300 | 175400 | 175400 | 175300 | 379 |
| 380 | 20240607 | 130100 | 75539352000 | 175300 | 175400 | 175500 | 175300 | 360 |
| 381 | 20240607 | 130000 | 75476216000 | 175400 | 175500 | 175500 | 175400 | 407 |
| 382 | 20240607 | 125900 | 75404822700 | 175400 | 175400 | 175500 | 175400 | 1082 |
| 383 | 20240607 | 125800 | 75215033400 | 175400 | 175400 | 175500 | 175400 | 460 |
| 384 | 20240607 | 125700 | 75134344400 | 175400 | 175500 | 175500 | 175400 | 214 |
| 385 | 20240607 | 125600 | 75096804500 | 175500 | 175500 | 175500 | 175400 | 297 |
| 386 | 20240607 | 125500 | 75044706700 | 175400 | 175400 | 175500 | 175400 | 203 |
| 387 | 20240607 | 125400 | 75009091200 | 175500 | 175300 | 175500 | 175300 | 1483 |
| 388 | 20240607 | 125300 | 74748905800 | 175300 | 175400 | 175400 | 175300 | 620 |
| 389 | 20240607 | 125200 | 74640191100 | 175300 | 175300 | 175400 | 175300 | 683 |
| 390 | 20240607 | 125100 | 74520437100 | 175400 | 175300 | 175400 | 175200 | 1026 |
| 391 | 20240607 | 125000 | 74340573400 | 175200 | 175300 | 175300 | 175200 | 487 |
| 392 | 20240607 | 124900 | 74255224200 | 175300 | 175100 | 175300 | 175100 | 2688 |
| 393 | 20240607 | 124800 | 73784308200 | 175100 | 175100 | 175200 | 175100 | 823 |
| 394 | 20240607 | 124700 | 73640190000 | 175100 | 175100 | 175200 | 175100 | 402 |
| 395 | 20240607 | 124600 | 73569793400 | 175100 | 175200 | 175200 | 175100 | 757 |
| 396 | 20240607 | 124500 | 73437226400 | 175100 | 175100 | 175200 | 175100 | 671 |
| 397 | 20240607 | 124400 | 73319729700 | 175100 | 175100 | 175200 | 175100 | 483 |
| 398 | 20240607 | 124300 | 73235150300 | 175100 | 175200 | 175200 | 175100 | 508 |
| 399 | 20240607 | 124200 | 73146181000 | 175100 | 175100 | 175200 | 175100 | 377 |
| 400 | 20240607 | 124100 | 73080164600 | 175200 | 175100 | 175200 | 175100 | 579 |
| 401 | 20240607 | 124000 | 72978758100 | 175200 | 175100 | 175200 | 175100 | 560 |
| 402 | 20240607 | 123900 | 72880696600 | 175100 | 175200 | 175200 | 175100 | 359 |
| 403 | 20240607 | 123800 | 72817823800 | 175100 | 175100 | 175200 | 175100 | 386 |
| 404 | 20240607 | 123700 | 72750222000 | 175100 | 175200 | 175200 | 175100 | 315 |
| 405 | 20240607 | 123600 | 72695062000 | 175100 | 175200 | 175200 | 175100 | 858 |
| 406 | 20240607 | 123500 | 72544769300 | 175200 | 175100 | 175200 | 175100 | 375 |
| 407 | 20240607 | 123400 | 72479095300 | 175200 | 175100 | 175200 | 175100 | 208 |
| 408 | 20240607 | 123300 | 72442663800 | 175100 | 175200 | 175300 | 175100 | 593 |
| 409 | 20240607 | 123200 | 72338781000 | 175200 | 175200 | 175300 | 175100 | 1566 |
| 410 | 20240607 | 123100 | 72064441300 | 175200 | 175100 | 175200 | 175100 | 375 |
| 411 | 20240607 | 123000 | 71998774500 | 175100 | 175100 | 175200 | 175100 | 462 |
| 412 | 20240607 | 122900 | 71917873000 | 175100 | 175000 | 175100 | 175000 | 1635 |
| 413 | 20240607 | 122800 | 71631633500 | 175000 | 175000 | 175100 | 175000 | 1012 |
| 414 | 20240607 | 122700 | 71454497700 | 175000 | 175000 | 175100 | 175000 | 944 |
| 415 | 20240607 | 122600 | 71289236500 | 175000 | 175100 | 175100 | 175000 | 413 |
| 416 | 20240607 | 122500 | 71216958200 | 175000 | 175000 | 175100 | 175000 | 692 |
| 417 | 20240607 | 122400 | 71095837900 | 175000 | 174900 | 175100 | 174900 | 695 |
| 418 | 20240607 | 122300 | 70974211500 | 175000 | 175000 | 175100 | 174900 | 761 |
| 419 | 20240607 | 122200 | 70841056300 | 175000 | 175000 | 175100 | 174900 | 1318 |
| 420 | 20240607 | 122100 | 70610422600 | 175000 | 175000 | 175100 | 175000 | 1148 |
| 421 | 20240607 | 122000 | 70409522000 | 175000 | 175000 | 175100 | 175000 | 534 |
| 422 | 20240607 | 121900 | 70316070100 | 175000 | 175000 | 175100 | 175000 | 647 |
| 423 | 20240607 | 121800 | 70202840300 | 175000 | 175100 | 175100 | 175000 | 309 |
| 424 | 20240607 | 121700 | 70148762200 | 175100 | 175000 | 175100 | 175000 | 875 |
| 425 | 20240607 | 121600 | 69995597400 | 175000 | 175000 | 175100 | 175000 | 545 |
| 426 | 20240607 | 121500 | 69900218900 | 175000 | 175000 | 175100 | 175000 | 353 |
| 427 | 20240607 | 121400 | 69838439200 | 175000 | 175000 | 175100 | 175000 | 866 |
| 428 | 20240607 | 121300 | 69686888700 | 175000 | 175000 | 175100 | 174900 | 563 |
| 429 | 20240607 | 121200 | 69588368100 | 175000 | 175000 | 175100 | 175000 | 640 |
| 430 | 20240607 | 121100 | 69476366600 | 175000 | 175000 | 175100 | 175000 | 459 |
| 431 | 20240607 | 121000 | 69396038000 | 175000 | 175100 | 175100 | 175000 | 798 |
| 432 | 20240607 | 120900 | 69256380400 | 175000 | 175100 | 175100 | 175000 | 1644 |
| 433 | 20240607 | 120800 | 68968650600 | 175000 | 175100 | 175100 | 175000 | 279 |
| 434 | 20240607 | 120700 | 68919820700 | 175100 | 175000 | 175200 | 175000 | 180 |
| 435 | 20240607 | 120600 | 68888303700 | 175100 | 175000 | 175100 | 175000 | 1202 |
| 436 | 20240607 | 120500 | 68677856200 | 175100 | 175000 | 175100 | 174900 | 685 |
| 437 | 20240607 | 120400 | 68557955400 | 174900 | 175000 | 175100 | 174900 | 1389 |
| 438 | 20240607 | 120300 | 68314883100 | 175100 | 175000 | 175100 | 175000 | 243 |
| 439 | 20240607 | 120200 | 68272348300 | 175000 | 175200 | 175300 | 175000 | 692 |
| 440 | 20240607 | 120100 | 68151152300 | 175200 | 175200 | 175300 | 175100 | 1180 |
| 441 | 20240607 | 120000 | 67944428300 | 175100 | 175000 | 175200 | 174900 | 1417 |
| 442 | 20240607 | 115900 | 67696358500 | 175000 | 175100 | 175100 | 174900 | 8795 |
| 443 | 20240607 | 115800 | 66157139900 | 175100 | 175200 | 175200 | 175100 | 4014 |
| 444 | 20240607 | 115700 | 65454281000 | 175100 | 175100 | 175200 | 175100 | 413 |
| 445 | 20240607 | 115600 | 65381960600 | 175100 | 175100 | 175200 | 175100 | 330 |
| 446 | 20240607 | 115500 | 65324172200 | 175100 | 175100 | 175200 | 175100 | 670 |
| 447 | 20240607 | 115400 | 65206849900 | 175100 | 175100 | 175200 | 175100 | 979 |
| 448 | 20240607 | 115300 | 65035359900 | 175100 | 175100 | 175200 | 175100 | 418 |
| 449 | 20240607 | 115200 | 64962166100 | 175200 | 175100 | 175200 | 175100 | 536 |
| 450 | 20240607 | 115100 | 64868306600 | 175100 | 175100 | 175200 | 175100 | 753 |
| 451 | 20240607 | 115000 | 64736453800 | 175000 | 175100 | 175200 | 175000 | 767 |
| 452 | 20240607 | 114900 | 64602160600 | 175100 | 175100 | 175200 | 175000 | 598 |
| 453 | 20240607 | 114800 | 64497456100 | 175200 | 175200 | 175300 | 175100 | 1589 |
| 454 | 20240607 | 114700 | 64219121900 | 175300 | 175300 | 175300 | 175200 | 459 |
| 455 | 20240607 | 114600 | 64138689000 | 175300 | 175200 | 175300 | 175200 | 338 |
| 456 | 20240607 | 114500 | 64079455500 | 175200 | 175300 | 175300 | 175200 | 378 |
| 457 | 20240607 | 114400 | 64013215700 | 175200 | 175000 | 175300 | 175000 | 1151 |
| 458 | 20240607 | 114300 | 63811665900 | 175000 | 175100 | 175100 | 175000 | 2905 |
| 459 | 20240607 | 114200 | 63303042600 | 175000 | 175100 | 175100 | 175000 | 386 |
| 460 | 20240607 | 114100 | 63235471300 | 175100 | 175000 | 175100 | 175000 | 678 |
| 461 | 20240607 | 114000 | 63116810900 | 175000 | 175100 | 175100 | 175000 | 1300 |
| 462 | 20240607 | 113900 | 62889302500 | 175100 | 175000 | 175100 | 175000 | 518 |
| 463 | 20240607 | 113800 | 62798640100 | 175000 | 175100 | 175300 | 175000 | 7094 |
| 464 | 20240607 | 113700 | 61556772300 | 175100 | 175000 | 175200 | 175000 | 544 |
| 465 | 20240607 | 113600 | 61461543600 | 175100 | 175100 | 175200 | 175000 | 837 |
| 466 | 20240607 | 113500 | 61315015000 | 175200 | 175100 | 175200 | 175000 | 826 |
| 467 | 20240607 | 113400 | 61170390000 | 175100 | 175100 | 175200 | 175000 | 596 |
| 468 | 20240607 | 113300 | 61066048100 | 175100 | 175100 | 175200 | 175100 | 752 |
| 469 | 20240607 | 113200 | 60934361400 | 175100 | 175100 | 175200 | 175100 | 485 |
| 470 | 20240607 | 113100 | 60849433400 | 175100 | 175100 | 175200 | 175100 | 789 |
| 471 | 20240607 | 113000 | 60711273600 | 175100 | 175100 | 175200 | 175100 | 733 |
| 472 | 20240607 | 112900 | 60582920200 | 175200 | 175100 | 175200 | 175100 | 818 |
| 473 | 20240607 | 112800 | 60439672700 | 175100 | 175200 | 175200 | 175100 | 647 |
| 474 | 20240607 | 112700 | 60326378100 | 175100 | 175200 | 175200 | 175100 | 826 |
| 475 | 20240607 | 112600 | 60181741500 | 175100 | 175100 | 175200 | 175100 | 821 |
| 476 | 20240607 | 112500 | 60037981600 | 175100 | 175100 | 175200 | 175100 | 881 |
| 477 | 20240607 | 112400 | 59883716000 | 175100 | 175100 | 175200 | 175100 | 902 |
| 478 | 20240607 | 112300 | 59725759000 | 175100 | 175100 | 175200 | 175100 | 525 |
| 479 | 20240607 | 112200 | 59633827300 | 175200 | 175100 | 175200 | 175100 | 690 |
| 480 | 20240607 | 112100 | 59513001000 | 175200 | 175100 | 175200 | 175000 | 1125 |
| 481 | 20240607 | 112000 | 59316012200 | 175000 | 175100 | 175200 | 175000 | 1899 |
| 482 | 20240607 | 111900 | 58983473500 | 175100 | 175100 | 175200 | 175100 | 1450 |
| 483 | 20240607 | 111800 | 58729574300 | 175100 | 175100 | 175200 | 175100 | 764 |
| 484 | 20240607 | 111700 | 58595789200 | 175100 | 175100 | 175200 | 175100 | 660 |
| 485 | 20240607 | 111600 | 58480219200 | 175100 | 175100 | 175200 | 175100 | 1131 |
| 486 | 20240607 | 111500 | 58282111200 | 175100 | 175100 | 175200 | 175100 | 225 |
| 487 | 20240607 | 111400 | 58242699200 | 175100 | 175100 | 175200 | 175100 | 241 |
| 488 | 20240607 | 111300 | 58200493600 | 175100 | 175200 | 175200 | 175100 | 514 |
| 489 | 20240607 | 111200 | 58110482800 | 175100 | 175200 | 175200 | 175100 | 493 |
| 490 | 20240607 | 111100 | 58024140100 | 175100 | 175200 | 175300 | 175100 | 1019 |
| 491 | 20240607 | 111000 | 57845604100 | 175200 | 175300 | 175300 | 175200 | 395 |
| 492 | 20240607 | 110900 | 57776384100 | 175200 | 175300 | 175300 | 175200 | 423 |
| 493 | 20240607 | 110800 | 57702249300 | 175200 | 175000 | 175300 | 175000 | 2209 |
| 494 | 20240607 | 110700 | 57315373400 | 175100 | 175100 | 175100 | 175000 | 640 |
| 495 | 20240607 | 110600 | 57203325400 | 175000 | 175100 | 175100 | 175000 | 1200 |
| 496 | 20240607 | 110500 | 56993258900 | 175100 | 175100 | 175100 | 175000 | 650 |
| 497 | 20240607 | 110400 | 56879488100 | 175100 | 175100 | 175100 | 175000 | 1153 |
| 498 | 20240607 | 110300 | 56677665800 | 175100 | 175100 | 175100 | 175000 | 1013 |
| 499 | 20240607 | 110200 | 56500360200 | 175000 | 175000 | 175100 | 175000 | 912 |
| 500 | 20240607 | 110100 | 56340706700 | 175100 | 175100 | 175100 | 175000 | 1427 |
| 501 | 20240607 | 110000 | 56090912400 | 175000 | 175100 | 175200 | 175000 | 2803 |
| 502 | 20240607 | 105900 | 55600186400 | 175200 | 175100 | 175200 | 175000 | 2909 |
| 503 | 20240607 | 105800 | 55090810000 | 175000 | 175100 | 175100 | 175000 | 1103 |
| 504 | 20240607 | 105700 | 54897751400 | 175100 | 175100 | 175100 | 175000 | 1130 |
| 505 | 20240607 | 105600 | 54699966800 | 175000 | 175100 | 175200 | 175000 | 4063 |
| 506 | 20240607 | 105500 | 53988643600 | 175100 | 175200 | 175300 | 175100 | 5472 |
| 507 | 20240607 | 105400 | 53030280100 | 175200 | 175300 | 175300 | 175200 | 780 |
| 508 | 20240607 | 105300 | 52893604900 | 175200 | 175200 | 175300 | 175200 | 1217 |
| 509 | 20240607 | 105200 | 52680311700 | 175300 | 175300 | 175300 | 175200 | 757 |
| 510 | 20240607 | 105100 | 52547675700 | 175300 | 175200 | 175400 | 175100 | 2477 |
| 511 | 20240607 | 105000 | 52113628400 | 175200 | 175100 | 175200 | 175100 | 997 |
| 512 | 20240607 | 104900 | 51938983500 | 175200 | 175100 | 175200 | 175100 | 2130 |
| 513 | 20240607 | 104800 | 51565925300 | 175200 | 175200 | 175200 | 175100 | 532 |
| 514 | 20240607 | 104700 | 51472746400 | 175200 | 175200 | 175200 | 175100 | 874 |
| 515 | 20240607 | 104600 | 51319674300 | 175200 | 175200 | 175200 | 175100 | 369 |
| 516 | 20240607 | 104500 | 51255039100 | 175100 | 175200 | 175200 | 175100 | 1352 |
| 517 | 20240607 | 104400 | 51018206100 | 175100 | 175100 | 175200 | 175100 | 714 |
| 518 | 20240607 | 104300 | 50893158800 | 175100 | 175200 | 175200 | 175100 | 707 |
| 519 | 20240607 | 104200 | 50769337000 | 175200 | 175200 | 175200 | 175100 | 674 |
| 520 | 20240607 | 104100 | 50651301800 | 175200 | 175200 | 175200 | 175100 | 930 |
| 521 | 20240607 | 104000 | 50488424100 | 175200 | 175300 | 175300 | 175100 | 2481 |
| 522 | 20240607 | 103900 | 50053780700 | 175300 | 175300 | 175300 | 175200 | 501 |
| 523 | 20240607 | 103800 | 49965995000 | 175200 | 175300 | 175400 | 175200 | 659 |
| 524 | 20240607 | 103700 | 49850495300 | 175200 | 175300 | 175300 | 175200 | 687 |
| 525 | 20240607 | 103600 | 49730070600 | 175200 | 175200 | 175300 | 175100 | 2871 |
| 526 | 20240607 | 103500 | 49227091200 | 175100 | 175200 | 175200 | 175100 | 1350 |
| 527 | 20240607 | 103400 | 48990683300 | 175200 | 175300 | 175400 | 175100 | 3504 |
| 528 | 20240607 | 103300 | 48376756300 | 175300 | 175400 | 175400 | 175200 | 1409 |
| 529 | 20240607 | 103200 | 48129822100 | 175300 | 175400 | 175400 | 175300 | 1381 |
| 530 | 20240607 | 103100 | 47887670900 | 175500 | 175300 | 175500 | 175200 | 2333 |
| 531 | 20240607 | 103000 | 47478626900 | 175200 | 175300 | 175400 | 175200 | 2079 |
| 532 | 20240607 | 102900 | 47114188900 | 175300 | 175400 | 175400 | 175300 | 1098 |
| 533 | 20240607 | 102800 | 46921704400 | 175400 | 175300 | 175400 | 175300 | 438 |
| 534 | 20240607 | 102700 | 46844920000 | 175300 | 175300 | 175400 | 175300 | 1650 |
| 535 | 20240607 | 102600 | 46555636000 | 175300 | 175400 | 175500 | 175300 | 1542 |
| 536 | 20240607 | 102500 | 46285186000 | 175400 | 175500 | 175600 | 175400 | 1054 |
| 537 | 20240607 | 102400 | 46100230600 | 175600 | 175600 | 175600 | 175500 | 751 |
| 538 | 20240607 | 102300 | 45968426000 | 175500 | 175600 | 175600 | 175500 | 533 |
| 539 | 20240607 | 102200 | 45874873800 | 175500 | 175500 | 175700 | 175500 | 597 |
| 540 | 20240607 | 102100 | 45770047000 | 175700 | 175400 | 175700 | 175300 | 4736 |
| 541 | 20240607 | 102000 | 44939285000 | 175500 | 175500 | 175500 | 175400 | 538 |
| 542 | 20240607 | 101900 | 44844903600 | 175500 | 175500 | 175600 | 175400 | 1061 |
| 543 | 20240607 | 101800 | 44658703800 | 175500 | 175600 | 175700 | 175500 | 1382 |
| 544 | 20240607 | 101700 | 44416104500 | 175600 | 175600 | 175700 | 175500 | 997 |
| 545 | 20240607 | 101600 | 44241035400 | 175700 | 175700 | 175800 | 175700 | 1062 |
| 546 | 20240607 | 101500 | 44054418600 | 175800 | 175800 | 175800 | 175700 | 290 |
| 547 | 20240607 | 101400 | 44003448400 | 175700 | 175700 | 175800 | 175600 | 489 |
| 548 | 20240607 | 101300 | 43917500500 | 175600 | 175500 | 175700 | 175400 | 2525 |
| 549 | 20240607 | 101200 | 43474152800 | 175500 | 175400 | 175500 | 175400 | 491 |
| 550 | 20240607 | 101100 | 43388020400 | 175400 | 175500 | 175500 | 175400 | 262 |
| 551 | 20240607 | 101000 | 43342052100 | 175400 | 175500 | 175500 | 175400 | 649 |
| 552 | 20240607 | 100900 | 43228186500 | 175400 | 175300 | 175500 | 175300 | 3066 |
| 553 | 20240607 | 100800 | 42690404300 | 175300 | 175500 | 175500 | 175300 | 2156 |
| 554 | 20240607 | 100700 | 42312291800 | 175400 | 175700 | 175700 | 175400 | 6592 |
| 555 | 20240607 | 100600 | 41155081800 | 175600 | 175600 | 175700 | 175600 | 1195 |
| 556 | 20240607 | 100500 | 40945190100 | 175600 | 175600 | 175700 | 175600 | 799 |
| 557 | 20240607 | 100400 | 40804836900 | 175700 | 175700 | 175700 | 175600 | 665 |
| 558 | 20240607 | 100300 | 40688025400 | 175600 | 175800 | 175800 | 175600 | 1363 |
| 559 | 20240607 | 100200 | 40448545100 | 175800 | 175900 | 175900 | 175700 | 1139 |
| 560 | 20240607 | 100100 | 40248317500 | 175900 | 175900 | 176000 | 175900 | 928 |
| 561 | 20240607 | 100000 | 40085068500 | 175900 | 175900 | 176000 | 175800 | 1033 |
| 562 | 20240607 | 095900 | 39903361400 | 175900 | 175900 | 176000 | 175800 | 377 |
| 563 | 20240607 | 095800 | 39837050300 | 176000 | 175700 | 176000 | 175600 | 4638 |
| 564 | 20240607 | 095700 | 39021799000 | 175600 | 175800 | 175800 | 175600 | 4224 |
| 565 | 20240607 | 095600 | 38279492400 | 175800 | 176000 | 176100 | 175800 | 5034 |
| 566 | 20240607 | 095500 | 37393840800 | 176100 | 176100 | 176100 | 176000 | 2052 |
| 567 | 20240607 | 095400 | 37032672400 | 176000 | 176000 | 176100 | 176000 | 2816 |
| 568 | 20240607 | 095300 | 36537010400 | 176100 | 176100 | 176100 | 176000 | 1105 |
| 569 | 20240607 | 095200 | 36342504500 | 176100 | 176100 | 176100 | 176000 | 1847 |
| 570 | 20240607 | 095100 | 36017372300 | 176100 | 176000 | 176100 | 176000 | 1416 |
| 571 | 20240607 | 095000 | 35768050800 | 176000 | 176100 | 176200 | 176000 | 1434 |
| 572 | 20240607 | 094900 | 35515565500 | 176200 | 176200 | 176200 | 176100 | 707 |
| 573 | 20240607 | 094800 | 35391040100 | 176100 | 176100 | 176200 | 176000 | 1930 |
| 574 | 20240607 | 094700 | 35051170900 | 176100 | 176100 | 176200 | 176000 | 2775 |
| 575 | 20240607 | 094600 | 34562556100 | 176100 | 176200 | 176200 | 176000 | 6449 |
| 576 | 20240607 | 094500 | 33426994900 | 176200 | 176200 | 176200 | 176100 | 865 |
| 577 | 20240607 | 094400 | 33274637300 | 176100 | 176200 | 176300 | 176100 | 1144 |
| 578 | 20240607 | 094300 | 33073114800 | 176200 | 176500 | 176500 | 176100 | 2592 |
| 579 | 20240607 | 094200 | 32615993900 | 176600 | 176600 | 176600 | 176500 | 1469 |
| 580 | 20240607 | 094100 | 32356668200 | 176500 | 176600 | 176600 | 176500 | 872 |
| 581 | 20240607 | 094000 | 32202734200 | 176600 | 176400 | 176600 | 176400 | 3367 |
| 582 | 20240607 | 093900 | 31608457900 | 176400 | 176400 | 176500 | 176400 | 337 |
| 583 | 20240607 | 093800 | 31549002600 | 176400 | 176400 | 176500 | 176300 | 1553 |
| 584 | 20240607 | 093700 | 31275081500 | 176400 | 176400 | 176400 | 176200 | 1241 |
| 585 | 20240607 | 093600 | 31056269500 | 176300 | 176200 | 176400 | 176200 | 919 |
| 586 | 20240607 | 093500 | 30894247200 | 176200 | 176100 | 176400 | 176000 | 4710 |
| 587 | 20240607 | 093400 | 30064572600 | 176100 | 176100 | 176100 | 176000 | 2667 |
| 588 | 20240607 | 093300 | 29594960500 | 176000 | 176100 | 176200 | 176000 | 2103 |
| 589 | 20240607 | 093200 | 29224656100 | 176100 | 176200 | 176500 | 176100 | 2717 |
| 590 | 20240607 | 093100 | 28745713800 | 176200 | 176100 | 176200 | 176000 | 3851 |
| 591 | 20240607 | 093000 | 28067626500 | 176100 | 176100 | 176200 | 176100 | 1363 |
| 592 | 20240607 | 092900 | 27827591300 | 176100 | 176400 | 176400 | 176100 | 2951 |
| 593 | 20240607 | 092800 | 27307590900 | 176400 | 176400 | 176400 | 176100 | 3677 |
| 594 | 20240607 | 092700 | 26659507900 | 176400 | 176500 | 176700 | 176200 | 5979 |
| 595 | 20240607 | 092600 | 25604738500 | 176400 | 176400 | 176500 | 176300 | 2104 |
| 596 | 20240607 | 092500 | 25233568100 | 176400 | 176700 | 176700 | 176300 | 6382 |
| 597 | 20240607 | 092400 | 24107326000 | 176600 | 177000 | 177000 | 176600 | 4336 |
| 598 | 20240607 | 092300 | 23340667400 | 176900 | 177000 | 177100 | 176900 | 2956 |
| 599 | 20240607 | 092200 | 22817531700 | 177100 | 177000 | 177100 | 177000 | 3201 |
| 600 | 20240607 | 092100 | 22250882500 | 177100 | 177200 | 177300 | 177000 | 2106 |
| 601 | 20240607 | 092000 | 21877848700 | 177300 | 177300 | 177300 | 177000 | 6152 |
| 602 | 20240607 | 091900 | 20788252900 | 177200 | 177300 | 177400 | 177200 | 1380 |
| 603 | 20240607 | 091800 | 20543568500 | 177300 | 177500 | 177500 | 177300 | 1715 |
| 604 | 20240607 | 091700 | 20239354300 | 177500 | 177600 | 177700 | 177400 | 3932 |
| 605 | 20240607 | 091600 | 19541287200 | 177600 | 177400 | 177600 | 177400 | 1696 |
| 606 | 20240607 | 091500 | 19240282600 | 177500 | 177500 | 177600 | 177200 | 4757 |
| 607 | 20240607 | 091400 | 18396175500 | 177500 | 177400 | 177500 | 177400 | 897 |
| 608 | 20240607 | 091300 | 18237013100 | 177500 | 177400 | 177700 | 177400 | 4536 |
| 609 | 20240607 | 091200 | 17431683700 | 177400 | 177300 | 177500 | 177100 | 2749 |
| 610 | 20240607 | 091100 | 16944367500 | 177400 | 177100 | 177400 | 177100 | 2423 |
| 611 | 20240607 | 091000 | 16514959800 | 177200 | 177200 | 177300 | 177100 | 3413 |
| 612 | 20240607 | 090900 | 15910474100 | 177200 | 177400 | 177500 | 177100 | 3175 |
| 613 | 20240607 | 090800 | 15347525500 | 177300 | 177400 | 177500 | 177200 | 2441 |
| 614 | 20240607 | 090700 | 14914690600 | 177400 | 177200 | 177500 | 177000 | 4201 |
| 615 | 20240607 | 090600 | 14169919800 | 177200 | 177300 | 177500 | 177100 | 6930 |
| 616 | 20240607 | 090500 | 12940571800 | 177300 | 177500 | 177600 | 177200 | 5601 |
| 617 | 20240607 | 090400 | 11946527300 | 177400 | 177400 | 177500 | 176900 | 12655 |
| 618 | 20240607 | 090300 | 9704574100 | 177400 | 177700 | 177900 | 177400 | 13226 |
| 619 | 20240607 | 090200 | 7355877000 | 177600 | 177700 | 178000 | 177600 | 5789 |
| 620 | 20240607 | 090100 | 6326661100 | 177700 | 177500 | 178000 | 177400 | 7036 |
| 621 | 20240607 | 090000 | 5076301100 | 177400 | 177500 | 178500 | 177400 | 28579 |