36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 191900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 27914 |
| 3 | 20240603 | 191800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 4 | 20240603 | 191700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 5 | 20240603 | 191600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 6 | 20240603 | 191500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 7 | 20240603 | 191400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 8 | 20240603 | 191300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 9 | 20240603 | 191200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 10 | 20240603 | 191100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 11 | 20240603 | 191000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 12 | 20240603 | 190900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 13 | 20240603 | 190800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 14 | 20240603 | 190700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 15 | 20240603 | 190600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 16 | 20240603 | 190500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 17 | 20240603 | 190400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 18 | 20240603 | 190300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 19 | 20240603 | 190200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 20 | 20240603 | 190100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 21 | 20240603 | 190000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 22 | 20240603 | 185900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 23 | 20240603 | 185800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 24 | 20240603 | 185700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 25 | 20240603 | 185600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 26 | 20240603 | 185500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 27 | 20240603 | 185400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 28 | 20240603 | 185300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 29 | 20240603 | 185200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 30 | 20240603 | 185100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 31 | 20240603 | 185000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 32 | 20240603 | 184900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 27914 |
| 33 | 20240603 | 184800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 34 | 20240603 | 184700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 35 | 20240603 | 184600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 36 | 20240603 | 184500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 37 | 20240603 | 184400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 38 | 20240603 | 184300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 39 | 20240603 | 184200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 40 | 20240603 | 184100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 41 | 20240603 | 184000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 42 | 20240603 | 183900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 43 | 20240603 | 183800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 44 | 20240603 | 183700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 45 | 20240603 | 183600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 46 | 20240603 | 183500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 47 | 20240603 | 183400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 48 | 20240603 | 183300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 49 | 20240603 | 183200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 50 | 20240603 | 183100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 51 | 20240603 | 183000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 52 | 20240603 | 182900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 53 | 20240603 | 182800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 54 | 20240603 | 182700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 55 | 20240603 | 182600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 56 | 20240603 | 182500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 57 | 20240603 | 182400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 58 | 20240603 | 182300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 59 | 20240603 | 182200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 60 | 20240603 | 182100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 61 | 20240603 | 182000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 62 | 20240603 | 181900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 27914 |
| 63 | 20240603 | 181800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 64 | 20240603 | 181700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 65 | 20240603 | 181600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 66 | 20240603 | 181500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 67 | 20240603 | 181400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 68 | 20240603 | 181300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 69 | 20240603 | 181200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 70 | 20240603 | 181100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 71 | 20240603 | 181000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 72 | 20240603 | 180900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 73 | 20240603 | 180800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 74 | 20240603 | 180700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 75 | 20240603 | 180600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 76 | 20240603 | 180500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 77 | 20240603 | 180400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 78 | 20240603 | 180300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 79 | 20240603 | 180200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 80 | 20240603 | 180100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 81 | 20240603 | 180000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 82 | 20240603 | 175900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 83 | 20240603 | 175800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 84 | 20240603 | 175700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 85 | 20240603 | 175600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 86 | 20240603 | 175500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 87 | 20240603 | 175400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 88 | 20240603 | 175300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 89 | 20240603 | 175200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 90 | 20240603 | 175100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 91 | 20240603 | 175000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 92 | 20240603 | 174900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 27914 |
| 93 | 20240603 | 174800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 94 | 20240603 | 174700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 95 | 20240603 | 174600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 96 | 20240603 | 174500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 97 | 20240603 | 174400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 98 | 20240603 | 174300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 99 | 20240603 | 174200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 100 | 20240603 | 174100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 101 | 20240603 | 174000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 102 | 20240603 | 173900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 103 | 20240603 | 173800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 104 | 20240603 | 173700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 105 | 20240603 | 173600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 106 | 20240603 | 173500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 107 | 20240603 | 173400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 108 | 20240603 | 173300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 109 | 20240603 | 173200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 110 | 20240603 | 173100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 111 | 20240603 | 173000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 112 | 20240603 | 172900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 113 | 20240603 | 172800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 114 | 20240603 | 172700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 115 | 20240603 | 172600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 116 | 20240603 | 172500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 117 | 20240603 | 172400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 118 | 20240603 | 172300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 119 | 20240603 | 172200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 120 | 20240603 | 172100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 121 | 20240603 | 172000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 122 | 20240603 | 171900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 27914 |
| 123 | 20240603 | 171800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 124 | 20240603 | 171700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 125 | 20240603 | 171600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 126 | 20240603 | 171500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 127 | 20240603 | 171400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 128 | 20240603 | 171300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 129 | 20240603 | 171200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 130 | 20240603 | 171100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 131 | 20240603 | 171000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 132 | 20240603 | 170900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 133 | 20240603 | 170800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 134 | 20240603 | 170700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 135 | 20240603 | 170600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 136 | 20240603 | 170500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 137 | 20240603 | 170400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 138 | 20240603 | 170300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 139 | 20240603 | 170200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 140 | 20240603 | 170100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 141 | 20240603 | 170000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 142 | 20240603 | 165900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 143 | 20240603 | 165800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 144 | 20240603 | 165700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 145 | 20240603 | 165600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 146 | 20240603 | 165500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 147 | 20240603 | 165400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 148 | 20240603 | 165300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 149 | 20240603 | 165200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 150 | 20240603 | 165100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 151 | 20240603 | 165000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 152 | 20240603 | 164900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 27914 |
| 153 | 20240603 | 164800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 154 | 20240603 | 164700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 155 | 20240603 | 164600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 156 | 20240603 | 164500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 157 | 20240603 | 164400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 158 | 20240603 | 164300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 159 | 20240603 | 164200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 160 | 20240603 | 164100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 161 | 20240603 | 164000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 162 | 20240603 | 163900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 163 | 20240603 | 163800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 164 | 20240603 | 163700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 165 | 20240603 | 163600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 166 | 20240603 | 163500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 167 | 20240603 | 163400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 168 | 20240603 | 163300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 169 | 20240603 | 163200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 170 | 20240603 | 163100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 171 | 20240603 | 163000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 172 | 20240603 | 162900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 173 | 20240603 | 162800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 174 | 20240603 | 162700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 175 | 20240603 | 162600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 176 | 20240603 | 162500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 177 | 20240603 | 162400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 178 | 20240603 | 162300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 179 | 20240603 | 162200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 180 | 20240603 | 162100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 181 | 20240603 | 162000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 182 | 20240603 | 161900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 27914 |
| 183 | 20240603 | 161800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 184 | 20240603 | 161700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 185 | 20240603 | 161600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 186 | 20240603 | 161500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 187 | 20240603 | 161400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 188 | 20240603 | 161300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 189 | 20240603 | 161200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 190 | 20240603 | 161100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 191 | 20240603 | 161000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 192 | 20240603 | 160900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 193 | 20240603 | 160800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 194 | 20240603 | 160700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 195 | 20240603 | 160600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 196 | 20240603 | 160500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 197 | 20240603 | 160400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 198 | 20240603 | 160300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 199 | 20240603 | 160200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 200 | 20240603 | 160100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 201 | 20240603 | 160000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 202 | 20240603 | 155900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 203 | 20240603 | 155800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 204 | 20240603 | 155700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 205 | 20240603 | 155600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 206 | 20240603 | 155500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 207 | 20240603 | 155400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 208 | 20240603 | 155300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 209 | 20240603 | 155200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 210 | 20240603 | 155100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 211 | 20240603 | 155000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 212 | 20240603 | 154900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 27914 |
| 213 | 20240603 | 154800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 214 | 20240603 | 154700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 215 | 20240603 | 154600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 216 | 20240603 | 154500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 217 | 20240603 | 154400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 218 | 20240603 | 154300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 219 | 20240603 | 154200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 220 | 20240603 | 154100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 221 | 20240603 | 154000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 222 | 20240603 | 153900 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 223 | 20240603 | 153800 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 224 | 20240603 | 153700 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 225 | 20240603 | 153600 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 226 | 20240603 | 153500 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 227 | 20240603 | 153400 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 228 | 20240603 | 153300 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 229 | 20240603 | 153200 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 230 | 20240603 | 153100 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 0 |
| 231 | 20240603 | 153000 | 114347842700 | 172700 | 172700 | 172700 | 172700 | 27914 |
| 232 | 20240603 | 152900 | 109527094900 | 172800 | 172800 | 172800 | 172800 | 0 |
| 233 | 20240603 | 152800 | 109527094900 | 172800 | 172800 | 172800 | 172800 | 0 |
| 234 | 20240603 | 152700 | 109527094900 | 172800 | 172800 | 172800 | 172800 | 0 |
| 235 | 20240603 | 152600 | 109527094900 | 172800 | 172800 | 172800 | 172800 | 0 |
| 236 | 20240603 | 152500 | 109527094900 | 172800 | 172800 | 172800 | 172800 | 0 |
| 237 | 20240603 | 152400 | 109527094900 | 172800 | 172800 | 172800 | 172800 | 0 |
| 238 | 20240603 | 152300 | 109527094900 | 172800 | 172800 | 172800 | 172800 | 0 |
| 239 | 20240603 | 152200 | 109527094900 | 172800 | 172800 | 172800 | 172800 | 0 |
| 240 | 20240603 | 152100 | 109527094900 | 172800 | 172800 | 172800 | 172800 | 0 |
| 241 | 20240603 | 152000 | 109527094900 | 172800 | 172800 | 172800 | 172800 | 0 |
| 242 | 20240603 | 151900 | 109527094900 | 172800 | 172700 | 172800 | 172700 | 1151 |
| 243 | 20240603 | 151800 | 109328253900 | 172800 | 172700 | 172800 | 172700 | 494 |
| 244 | 20240603 | 151700 | 109242901200 | 172700 | 172700 | 172800 | 172600 | 1614 |
| 245 | 20240603 | 151600 | 108964113100 | 172700 | 172800 | 172800 | 172600 | 1766 |
| 246 | 20240603 | 151500 | 108659108200 | 172700 | 172700 | 172800 | 172700 | 1522 |
| 247 | 20240603 | 151400 | 108396218700 | 172800 | 172700 | 172800 | 172700 | 800 |
| 248 | 20240603 | 151300 | 108258004400 | 172700 | 172800 | 172800 | 172700 | 763 |
| 249 | 20240603 | 151200 | 108126216400 | 172800 | 172700 | 172800 | 172700 | 1238 |
| 250 | 20240603 | 151100 | 107912359800 | 172700 | 172800 | 172800 | 172700 | 291 |
| 251 | 20240603 | 151000 | 107862085300 | 172800 | 172900 | 172900 | 172700 | 1811 |
| 252 | 20240603 | 150900 | 107549138900 | 172900 | 172900 | 172900 | 172800 | 426 |
| 253 | 20240603 | 150800 | 107475493300 | 172900 | 172800 | 172900 | 172800 | 780 |
| 254 | 20240603 | 150700 | 107340635900 | 172900 | 172800 | 172900 | 172800 | 673 |
| 255 | 20240603 | 150600 | 107224283200 | 172900 | 172900 | 172900 | 172800 | 1140 |
| 256 | 20240603 | 150500 | 107027196400 | 172800 | 172800 | 172900 | 172800 | 360 |
| 257 | 20240603 | 150400 | 106964964500 | 172900 | 172900 | 172900 | 172800 | 476 |
| 258 | 20240603 | 150300 | 106882673300 | 172900 | 172800 | 172900 | 172800 | 464 |
| 259 | 20240603 | 150200 | 106802471200 | 172800 | 172900 | 172900 | 172700 | 988 |
| 260 | 20240603 | 150100 | 106631735100 | 172900 | 172800 | 172900 | 172700 | 1061 |
| 261 | 20240603 | 150000 | 106448393900 | 172800 | 172800 | 172800 | 172700 | 381 |
| 262 | 20240603 | 145900 | 106382586000 | 172700 | 172700 | 172800 | 172600 | 1564 |
| 263 | 20240603 | 145800 | 106112476200 | 172600 | 172800 | 172800 | 172600 | 1462 |
| 264 | 20240603 | 145700 | 105859996700 | 172800 | 172700 | 172800 | 172700 | 658 |
| 265 | 20240603 | 145600 | 105746338900 | 172700 | 172700 | 172800 | 172600 | 674 |
| 266 | 20240603 | 145500 | 105629930700 | 172700 | 172900 | 172900 | 172700 | 912 |
| 267 | 20240603 | 145400 | 105472328900 | 172900 | 172800 | 172900 | 172800 | 536 |
| 268 | 20240603 | 145300 | 105379694600 | 172900 | 172700 | 172900 | 172600 | 2385 |
| 269 | 20240603 | 145200 | 104967762900 | 172700 | 172700 | 172700 | 172600 | 544 |
| 270 | 20240603 | 145100 | 104873842000 | 172700 | 172600 | 172700 | 172600 | 1101 |
| 271 | 20240603 | 145000 | 104683788300 | 172600 | 172600 | 172700 | 172500 | 865 |
| 272 | 20240603 | 144900 | 104534488300 | 172500 | 172600 | 172700 | 172500 | 1071 |
| 273 | 20240603 | 144800 | 104349710600 | 172500 | 172800 | 172900 | 172500 | 6160 |
| 274 | 20240603 | 144700 | 103285744100 | 172900 | 172900 | 172900 | 172800 | 591 |
| 275 | 20240603 | 144600 | 103183569500 | 172900 | 172900 | 172900 | 172800 | 1197 |
| 276 | 20240603 | 144500 | 102976701800 | 172900 | 172800 | 172900 | 172800 | 945 |
| 277 | 20240603 | 144400 | 102813327600 | 172800 | 173100 | 173100 | 172800 | 1394 |
| 278 | 20240603 | 144300 | 102572284700 | 173000 | 173000 | 173100 | 173000 | 1448 |
| 279 | 20240603 | 144200 | 102321762800 | 173100 | 173000 | 173100 | 173000 | 396 |
| 280 | 20240603 | 144100 | 102253230800 | 172900 | 173000 | 173000 | 172900 | 1069 |
| 281 | 20240603 | 144000 | 102068320100 | 173000 | 172900 | 173000 | 172900 | 635 |
| 282 | 20240603 | 143900 | 101958489900 | 172900 | 173000 | 173000 | 172900 | 695 |
| 283 | 20240603 | 143800 | 101838267800 | 172900 | 172900 | 173000 | 172900 | 2876 |
| 284 | 20240603 | 143700 | 101340807000 | 173000 | 172900 | 173000 | 172800 | 1135 |
| 285 | 20240603 | 143600 | 101144561100 | 172900 | 173000 | 173000 | 172900 | 1123 |
| 286 | 20240603 | 143500 | 100950373600 | 172900 | 172900 | 173000 | 172900 | 1724 |
| 287 | 20240603 | 143400 | 100652276600 | 173000 | 173000 | 173100 | 172900 | 3170 |
| 288 | 20240603 | 143300 | 100103803500 | 173100 | 173100 | 173200 | 173000 | 1687 |
| 289 | 20240603 | 143200 | 99811798900 | 173100 | 173200 | 173200 | 173100 | 792 |
| 290 | 20240603 | 143100 | 99674675800 | 173100 | 173100 | 173200 | 173100 | 1442 |
| 291 | 20240603 | 143000 | 99424962200 | 173100 | 173200 | 173200 | 173100 | 903 |
| 292 | 20240603 | 142900 | 99268610700 | 173100 | 173300 | 173300 | 173100 | 582 |
| 293 | 20240603 | 142800 | 99167795700 | 173200 | 173200 | 173300 | 173100 | 671 |
| 294 | 20240603 | 142700 | 99051556200 | 173200 | 173300 | 173300 | 173100 | 583 |
| 295 | 20240603 | 142600 | 98950583100 | 173300 | 173200 | 173300 | 173200 | 299 |
| 296 | 20240603 | 142500 | 98898775800 | 173300 | 173200 | 173400 | 173200 | 472 |
| 297 | 20240603 | 142400 | 98816979400 | 173300 | 173200 | 173300 | 173200 | 306 |
| 298 | 20240603 | 142300 | 98763952400 | 173200 | 173400 | 173400 | 173200 | 319 |
| 299 | 20240603 | 142200 | 98708681000 | 173400 | 173500 | 173500 | 173200 | 1311 |
| 300 | 20240603 | 142100 | 98481476800 | 173500 | 173500 | 173500 | 173400 | 347 |
| 301 | 20240603 | 142000 | 98421292300 | 173500 | 173400 | 173500 | 173300 | 672 |
| 302 | 20240603 | 141900 | 98304750500 | 173500 | 173500 | 173600 | 173400 | 728 |
| 303 | 20240603 | 141800 | 98178443800 | 173500 | 173500 | 173500 | 173400 | 825 |
| 304 | 20240603 | 141700 | 98035313400 | 173500 | 173500 | 173500 | 173400 | 466 |
| 305 | 20240603 | 141600 | 97954468200 | 173500 | 173300 | 173500 | 173300 | 638 |
| 306 | 20240603 | 141500 | 97843827500 | 173400 | 173300 | 173400 | 173200 | 391 |
| 307 | 20240603 | 141400 | 97776058100 | 173200 | 173300 | 173300 | 173200 | 251 |
| 308 | 20240603 | 141300 | 97732578000 | 173300 | 173300 | 173400 | 173200 | 1142 |
| 309 | 20240603 | 141200 | 97534662100 | 173300 | 173300 | 173400 | 173300 | 267 |
| 310 | 20240603 | 141100 | 97488373400 | 173300 | 173400 | 173400 | 173300 | 375 |
| 311 | 20240603 | 141000 | 97423357800 | 173400 | 173300 | 173400 | 173300 | 140 |
| 312 | 20240603 | 140900 | 97399089100 | 173400 | 173400 | 173400 | 173300 | 324 |
| 313 | 20240603 | 140800 | 97342913100 | 173400 | 173300 | 173400 | 173200 | 683 |
| 314 | 20240603 | 140700 | 97224545100 | 173300 | 173200 | 173300 | 173200 | 335 |
| 315 | 20240603 | 140600 | 97166499400 | 173300 | 173200 | 173300 | 173200 | 127 |
| 316 | 20240603 | 140500 | 97144493700 | 173200 | 173200 | 173400 | 173200 | 553 |
| 317 | 20240603 | 140400 | 97048654000 | 173300 | 173300 | 173400 | 173200 | 701 |
| 318 | 20240603 | 140300 | 96927163600 | 173200 | 173200 | 173300 | 173100 | 426 |
| 319 | 20240603 | 140200 | 96853359300 | 173300 | 173100 | 173300 | 173100 | 1786 |
| 320 | 20240603 | 140100 | 96544134200 | 173100 | 173200 | 173300 | 173100 | 2327 |
| 321 | 20240603 | 140000 | 96141080200 | 173300 | 173400 | 173400 | 173200 | 824 |
| 322 | 20240603 | 135900 | 95998279700 | 173400 | 173300 | 173400 | 173300 | 585 |
| 323 | 20240603 | 135800 | 95896880600 | 173400 | 173500 | 173500 | 173300 | 649 |
| 324 | 20240603 | 135700 | 95784338500 | 173400 | 173400 | 173500 | 173400 | 383 |
| 325 | 20240603 | 135600 | 95717904800 | 173500 | 173400 | 173500 | 173400 | 350 |
| 326 | 20240603 | 135500 | 95657185000 | 173500 | 173500 | 173500 | 173400 | 431 |
| 327 | 20240603 | 135400 | 95582418600 | 173500 | 173500 | 173500 | 173400 | 393 |
| 328 | 20240603 | 135300 | 95514240100 | 173400 | 173400 | 173500 | 173300 | 217 |
| 329 | 20240603 | 135200 | 95476602400 | 173500 | 173400 | 173500 | 173300 | 420 |
| 330 | 20240603 | 135100 | 95403791400 | 173400 | 173400 | 173400 | 173300 | 367 |
| 331 | 20240603 | 135000 | 95340155800 | 173400 | 173400 | 173500 | 173300 | 337 |
| 332 | 20240603 | 134900 | 95281726900 | 173400 | 173300 | 173500 | 173300 | 416 |
| 333 | 20240603 | 134800 | 95209576100 | 173400 | 173500 | 173500 | 173300 | 356 |
| 334 | 20240603 | 134700 | 95147830800 | 173400 | 173500 | 173500 | 173300 | 422 |
| 335 | 20240603 | 134600 | 95074648300 | 173500 | 173500 | 173500 | 173400 | 810 |
| 336 | 20240603 | 134500 | 94934174400 | 173400 | 173500 | 173600 | 173400 | 557 |
| 337 | 20240603 | 134400 | 94837543800 | 173500 | 173600 | 173600 | 173500 | 422 |
| 338 | 20240603 | 134300 | 94764301200 | 173600 | 173500 | 173600 | 173500 | 392 |
| 339 | 20240603 | 134200 | 94696280000 | 173500 | 173600 | 173600 | 173500 | 400 |
| 340 | 20240603 | 134100 | 94626858800 | 173600 | 173600 | 173600 | 173500 | 312 |
| 341 | 20240603 | 134000 | 94572709400 | 173500 | 173500 | 173600 | 173500 | 391 |
| 342 | 20240603 | 133900 | 94504845100 | 173600 | 173500 | 173600 | 173500 | 514 |
| 343 | 20240603 | 133800 | 94415659100 | 173500 | 173500 | 173500 | 173400 | 373 |
| 344 | 20240603 | 133700 | 94350950800 | 173500 | 173500 | 173600 | 173400 | 484 |
| 345 | 20240603 | 133600 | 94266963700 | 173600 | 173600 | 173600 | 173500 | 300 |
| 346 | 20240603 | 133500 | 94214894700 | 173500 | 173600 | 173600 | 173500 | 427 |
| 347 | 20240603 | 133400 | 94140789500 | 173600 | 173600 | 173700 | 173500 | 937 |
| 348 | 20240603 | 133300 | 93978139400 | 173600 | 173600 | 173700 | 173600 | 434 |
| 349 | 20240603 | 133200 | 93902776300 | 173600 | 173700 | 173800 | 173600 | 575 |
| 350 | 20240603 | 133100 | 93802890800 | 173700 | 173800 | 173800 | 173700 | 449 |
| 351 | 20240603 | 133000 | 93724879200 | 173700 | 173800 | 173800 | 173700 | 389 |
| 352 | 20240603 | 132900 | 93657279800 | 173800 | 173800 | 173800 | 173700 | 356 |
| 353 | 20240603 | 132800 | 93595437800 | 173700 | 173700 | 173800 | 173600 | 951 |
| 354 | 20240603 | 132700 | 93430268600 | 173500 | 173700 | 173700 | 173500 | 569 |
| 355 | 20240603 | 132600 | 93331475700 | 173600 | 173600 | 173700 | 173600 | 442 |
| 356 | 20240603 | 132500 | 93254706300 | 173700 | 173700 | 173700 | 173600 | 931 |
| 357 | 20240603 | 132400 | 93093053300 | 173700 | 173600 | 173700 | 173500 | 1858 |
| 358 | 20240603 | 132300 | 92770549800 | 173500 | 173500 | 173600 | 173400 | 736 |
| 359 | 20240603 | 132200 | 92642822700 | 173400 | 173500 | 173500 | 173400 | 499 |
| 360 | 20240603 | 132100 | 92556256100 | 173500 | 173600 | 173600 | 173500 | 778 |
| 361 | 20240603 | 132000 | 92421241600 | 173600 | 173600 | 173600 | 173500 | 213 |
| 362 | 20240603 | 131900 | 92384279000 | 173600 | 173400 | 173600 | 173400 | 578 |
| 363 | 20240603 | 131800 | 92284000200 | 173500 | 173500 | 173500 | 173400 | 216 |
| 364 | 20240603 | 131700 | 92246536500 | 173500 | 173500 | 173500 | 173400 | 609 |
| 365 | 20240603 | 131600 | 92140904200 | 173500 | 173600 | 173600 | 173500 | 1151 |
| 366 | 20240603 | 131500 | 91941202400 | 173600 | 173600 | 173700 | 173500 | 1017 |
| 367 | 20240603 | 131400 | 91764650900 | 173600 | 173800 | 173800 | 173600 | 397 |
| 368 | 20240603 | 131300 | 91695699300 | 173700 | 173800 | 173800 | 173700 | 639 |
| 369 | 20240603 | 131200 | 91584684300 | 173700 | 173700 | 173900 | 173700 | 2515 |
| 370 | 20240603 | 131100 | 91147551700 | 173700 | 173700 | 173800 | 173600 | 1147 |
| 371 | 20240603 | 131000 | 90948319400 | 173700 | 173700 | 173700 | 173600 | 573 |
| 372 | 20240603 | 130900 | 90848794900 | 173600 | 173600 | 173700 | 173600 | 786 |
| 373 | 20240603 | 130800 | 90712318100 | 173600 | 173600 | 173700 | 173600 | 312 |
| 374 | 20240603 | 130700 | 90658142200 | 173600 | 173700 | 173700 | 173600 | 385 |
| 375 | 20240603 | 130600 | 90591288200 | 173600 | 173700 | 173700 | 173600 | 386 |
| 376 | 20240603 | 130500 | 90524260000 | 173700 | 173600 | 173700 | 173600 | 341 |
| 377 | 20240603 | 130400 | 90465029400 | 173600 | 173600 | 173700 | 173600 | 491 |
| 378 | 20240603 | 130300 | 90379758400 | 173700 | 173700 | 173700 | 173600 | 412 |
| 379 | 20240603 | 130200 | 90308211000 | 173700 | 173700 | 173700 | 173600 | 429 |
| 380 | 20240603 | 130100 | 90233699800 | 173700 | 173600 | 173700 | 173600 | 321 |
| 381 | 20240603 | 130000 | 90177956000 | 173600 | 173500 | 173700 | 173500 | 557 |
| 382 | 20240603 | 125900 | 90081267800 | 173600 | 173500 | 173700 | 173500 | 3899 |
| 383 | 20240603 | 125800 | 89404263200 | 173500 | 173600 | 173600 | 173500 | 537 |
| 384 | 20240603 | 125700 | 89311062100 | 173600 | 173500 | 173600 | 173500 | 881 |
| 385 | 20240603 | 125600 | 89158141400 | 173500 | 173600 | 173600 | 173500 | 363 |
| 386 | 20240603 | 125500 | 89095135700 | 173500 | 173500 | 173600 | 173500 | 255 |
| 387 | 20240603 | 125400 | 89050873700 | 173600 | 173600 | 173600 | 173500 | 622 |
| 388 | 20240603 | 125300 | 88942915400 | 173500 | 173600 | 173600 | 173500 | 506 |
| 389 | 20240603 | 125200 | 88855082500 | 173500 | 173400 | 173500 | 173400 | 826 |
| 390 | 20240603 | 125100 | 88711775500 | 173400 | 173400 | 173500 | 173400 | 2304 |
| 391 | 20240603 | 125000 | 88312116000 | 173500 | 173500 | 173500 | 173400 | 299 |
| 392 | 20240603 | 124900 | 88260257000 | 173500 | 173500 | 173500 | 173400 | 716 |
| 393 | 20240603 | 124800 | 88136091700 | 173500 | 173400 | 173500 | 173400 | 708 |
| 394 | 20240603 | 124700 | 88013281000 | 173500 | 173500 | 173500 | 173300 | 1757 |
| 395 | 20240603 | 124600 | 87708593100 | 173500 | 173400 | 173500 | 173300 | 409 |
| 396 | 20240603 | 124500 | 87637662300 | 173400 | 173400 | 173400 | 173300 | 891 |
| 397 | 20240603 | 124400 | 87483174000 | 173400 | 173300 | 173400 | 173200 | 924 |
| 398 | 20240603 | 124300 | 87323052300 | 173200 | 173200 | 173300 | 173200 | 501 |
| 399 | 20240603 | 124200 | 87236254100 | 173300 | 173300 | 173300 | 173200 | 787 |
| 400 | 20240603 | 124100 | 87099926700 | 173300 | 173200 | 173300 | 173100 | 692 |
| 401 | 20240603 | 124000 | 86980079600 | 173200 | 173200 | 173200 | 173100 | 732 |
| 402 | 20240603 | 123900 | 86853355500 | 173200 | 173200 | 173300 | 173100 | 935 |
| 403 | 20240603 | 123800 | 86691418800 | 173200 | 173300 | 173300 | 173200 | 372 |
| 404 | 20240603 | 123700 | 86626965200 | 173300 | 173300 | 173300 | 173200 | 270 |
| 405 | 20240603 | 123600 | 86580177200 | 173300 | 173300 | 173300 | 173200 | 242 |
| 406 | 20240603 | 123500 | 86538249600 | 173200 | 173200 | 173300 | 173200 | 498 |
| 407 | 20240603 | 123400 | 86451988900 | 173200 | 173300 | 173300 | 173100 | 640 |
| 408 | 20240603 | 123300 | 86341133100 | 173300 | 173300 | 173300 | 173100 | 331 |
| 409 | 20240603 | 123200 | 86283794000 | 173100 | 173100 | 173300 | 173100 | 1412 |
| 410 | 20240603 | 123100 | 86039335900 | 173100 | 173100 | 173100 | 173000 | 481 |
| 411 | 20240603 | 123000 | 85956092300 | 173100 | 173000 | 173100 | 173000 | 240 |
| 412 | 20240603 | 122900 | 85914562600 | 173100 | 173000 | 173100 | 173000 | 667 |
| 413 | 20240603 | 122800 | 85799152600 | 173000 | 173000 | 173100 | 172900 | 1077 |
| 414 | 20240603 | 122700 | 85612836900 | 173000 | 173000 | 173000 | 172900 | 801 |
| 415 | 20240603 | 122600 | 85474281900 | 172900 | 172800 | 172900 | 172800 | 1579 |
| 416 | 20240603 | 122500 | 85201295300 | 172900 | 172700 | 172900 | 172700 | 979 |
| 417 | 20240603 | 122400 | 85032064200 | 172800 | 172800 | 172800 | 172600 | 1428 |
| 418 | 20240603 | 122300 | 84785387200 | 172900 | 172900 | 172900 | 172800 | 461 |
| 419 | 20240603 | 122200 | 84705710600 | 172900 | 172800 | 172900 | 172800 | 202 |
| 420 | 20240603 | 122100 | 84670800500 | 172800 | 172700 | 172900 | 172700 | 1349 |
| 421 | 20240603 | 122000 | 84437688400 | 172800 | 172800 | 172900 | 172700 | 789 |
| 422 | 20240603 | 121900 | 84301363900 | 172800 | 172800 | 172900 | 172700 | 654 |
| 423 | 20240603 | 121800 | 84188335200 | 172800 | 172900 | 173000 | 172800 | 738 |
| 424 | 20240603 | 121700 | 84060729900 | 173000 | 172900 | 173000 | 172900 | 682 |
| 425 | 20240603 | 121600 | 83942759300 | 172900 | 173000 | 173000 | 172900 | 356 |
| 426 | 20240603 | 121500 | 83881183100 | 173000 | 173000 | 173000 | 172800 | 748 |
| 427 | 20240603 | 121400 | 83751845200 | 172900 | 172800 | 173000 | 172800 | 1439 |
| 428 | 20240603 | 121300 | 83503087300 | 172700 | 172800 | 172800 | 172700 | 203 |
| 429 | 20240603 | 121200 | 83468019800 | 172800 | 172700 | 172900 | 172700 | 348 |
| 430 | 20240603 | 121100 | 83407895400 | 172700 | 172700 | 172900 | 172600 | 3854 |
| 431 | 20240603 | 121000 | 82742069400 | 172600 | 172600 | 172700 | 172500 | 1803 |
| 432 | 20240603 | 120900 | 82430828500 | 172500 | 172500 | 172600 | 172400 | 595 |
| 433 | 20240603 | 120800 | 82328192300 | 172500 | 172500 | 172500 | 172400 | 2075 |
| 434 | 20240603 | 120700 | 81970345200 | 172500 | 172400 | 172500 | 172400 | 958 |
| 435 | 20240603 | 120600 | 81805144700 | 172400 | 172500 | 172500 | 172400 | 1199 |
| 436 | 20240603 | 120500 | 81598406300 | 172400 | 172500 | 172600 | 172400 | 2136 |
| 437 | 20240603 | 120400 | 81229943700 | 172500 | 172600 | 172700 | 172500 | 2087 |
| 438 | 20240603 | 120300 | 80869741300 | 172600 | 172800 | 172800 | 172600 | 2146 |
| 439 | 20240603 | 120200 | 80499121800 | 172700 | 172800 | 172800 | 172700 | 472 |
| 440 | 20240603 | 120100 | 80417585000 | 172700 | 172700 | 172800 | 172700 | 377 |
| 441 | 20240603 | 120000 | 80352467300 | 172800 | 172700 | 172800 | 172700 | 398 |
| 442 | 20240603 | 115900 | 80283711000 | 172800 | 172800 | 172900 | 172800 | 1449 |
| 443 | 20240603 | 115800 | 80033307000 | 172900 | 172800 | 172900 | 172800 | 337 |
| 444 | 20240603 | 115700 | 79975045400 | 172800 | 172900 | 173000 | 172800 | 1018 |
| 445 | 20240603 | 115600 | 79799036800 | 172900 | 172900 | 173000 | 172900 | 318 |
| 446 | 20240603 | 115500 | 79744041900 | 173000 | 173000 | 173000 | 172900 | 275 |
| 447 | 20240603 | 115400 | 79696483200 | 172900 | 172900 | 173000 | 172800 | 645 |
| 448 | 20240603 | 115300 | 79584962300 | 172800 | 172900 | 172900 | 172800 | 455 |
| 449 | 20240603 | 115200 | 79506304700 | 172800 | 172800 | 172900 | 172800 | 456 |
| 450 | 20240603 | 115100 | 79427485400 | 172800 | 172800 | 172900 | 172800 | 175 |
| 451 | 20240603 | 115000 | 79397238700 | 172800 | 172900 | 172900 | 172800 | 369 |
| 452 | 20240603 | 114900 | 79333450100 | 172900 | 172900 | 173000 | 172800 | 1285 |
| 453 | 20240603 | 114800 | 79111288000 | 173000 | 172900 | 173000 | 172900 | 395 |
| 454 | 20240603 | 114700 | 79042958100 | 172900 | 173000 | 173000 | 172900 | 296 |
| 455 | 20240603 | 114600 | 78991767900 | 173000 | 172900 | 173000 | 172900 | 137 |
| 456 | 20240603 | 114500 | 78968077100 | 172900 | 172900 | 173000 | 172900 | 240 |
| 457 | 20240603 | 114400 | 78926563800 | 173000 | 172900 | 173000 | 172900 | 302 |
| 458 | 20240603 | 114300 | 78874332500 | 172900 | 172900 | 173000 | 172900 | 235 |
| 459 | 20240603 | 114200 | 78833693500 | 172900 | 172900 | 173000 | 172900 | 328 |
| 460 | 20240603 | 114100 | 78776964000 | 173000 | 172800 | 173000 | 172800 | 424 |
| 461 | 20240603 | 114000 | 78703649500 | 172900 | 172800 | 173000 | 172800 | 1454 |
| 462 | 20240603 | 113900 | 78452217100 | 172900 | 172800 | 172900 | 172800 | 419 |
| 463 | 20240603 | 113800 | 78379806400 | 172900 | 172800 | 172900 | 172700 | 1144 |
| 464 | 20240603 | 113700 | 78182149500 | 172800 | 172700 | 172800 | 172700 | 474 |
| 465 | 20240603 | 113600 | 78100264000 | 172800 | 172700 | 172800 | 172700 | 304 |
| 466 | 20240603 | 113500 | 78047748300 | 172700 | 172700 | 172800 | 172700 | 314 |
| 467 | 20240603 | 113400 | 77993505500 | 172700 | 172800 | 172900 | 172700 | 1262 |
| 468 | 20240603 | 113300 | 77775388800 | 172900 | 172900 | 172900 | 172800 | 480 |
| 469 | 20240603 | 113200 | 77692412200 | 172900 | 173000 | 173000 | 172800 | 928 |
| 470 | 20240603 | 113100 | 77531922400 | 173000 | 173100 | 173200 | 172900 | 1847 |
| 471 | 20240603 | 113000 | 77212265700 | 173100 | 173100 | 173200 | 173000 | 959 |
| 472 | 20240603 | 112900 | 77046261700 | 173000 | 173100 | 173200 | 173000 | 1050 |
| 473 | 20240603 | 112800 | 76864571400 | 173100 | 173200 | 173200 | 173100 | 1455 |
| 474 | 20240603 | 112700 | 76612637000 | 173200 | 173200 | 173200 | 173100 | 619 |
| 475 | 20240603 | 112600 | 76505450300 | 173100 | 173000 | 173200 | 173000 | 478 |
| 476 | 20240603 | 112500 | 76422701000 | 173100 | 173000 | 173100 | 173000 | 786 |
| 477 | 20240603 | 112400 | 76286653400 | 173100 | 173000 | 173100 | 172900 | 1212 |
| 478 | 20240603 | 112300 | 76076955800 | 172900 | 172900 | 173000 | 172900 | 379 |
| 479 | 20240603 | 112200 | 76011405300 | 172900 | 173000 | 173000 | 172800 | 675 |
| 480 | 20240603 | 112100 | 75894686100 | 173000 | 172700 | 173000 | 172700 | 1329 |
| 481 | 20240603 | 112000 | 75664945700 | 172700 | 172800 | 172800 | 172700 | 907 |
| 482 | 20240603 | 111900 | 75508256800 | 172800 | 172800 | 172900 | 172700 | 1271 |
| 483 | 20240603 | 111800 | 75288616100 | 172900 | 172700 | 173000 | 172700 | 1752 |
| 484 | 20240603 | 111700 | 74985748800 | 172800 | 172700 | 172800 | 172700 | 832 |
| 485 | 20240603 | 111600 | 74842005700 | 172800 | 172600 | 172800 | 172600 | 740 |
| 486 | 20240603 | 111500 | 74714214700 | 172600 | 172600 | 172700 | 172500 | 2290 |
| 487 | 20240603 | 111400 | 74318969000 | 172500 | 172600 | 172600 | 172500 | 612 |
| 488 | 20240603 | 111300 | 74213395400 | 172500 | 172500 | 172600 | 172500 | 693 |
| 489 | 20240603 | 111200 | 74093835000 | 172500 | 172600 | 172700 | 172500 | 1861 |
| 490 | 20240603 | 111100 | 73772681700 | 172600 | 172600 | 172700 | 172600 | 598 |
| 491 | 20240603 | 111000 | 73669442900 | 172600 | 172700 | 172700 | 172600 | 501 |
| 492 | 20240603 | 110900 | 73582958100 | 172700 | 172700 | 172700 | 172600 | 715 |
| 493 | 20240603 | 110800 | 73459532800 | 172600 | 172600 | 172700 | 172500 | 862 |
| 494 | 20240603 | 110700 | 73310733800 | 172600 | 172500 | 172600 | 172500 | 779 |
| 495 | 20240603 | 110600 | 73176303100 | 172600 | 172600 | 172700 | 172500 | 1722 |
| 496 | 20240603 | 110500 | 72879152800 | 172600 | 172600 | 172700 | 172600 | 1138 |
| 497 | 20240603 | 110400 | 72682656900 | 172600 | 172600 | 172700 | 172600 | 482 |
| 498 | 20240603 | 110300 | 72599454500 | 172700 | 172700 | 172700 | 172600 | 575 |
| 499 | 20240603 | 110200 | 72500189000 | 172600 | 172800 | 172800 | 172600 | 1084 |
| 500 | 20240603 | 110100 | 72313008400 | 172800 | 172800 | 172800 | 172700 | 391 |
| 501 | 20240603 | 110000 | 72245461100 | 172800 | 172700 | 172900 | 172700 | 1169 |
| 502 | 20240603 | 105900 | 72043496400 | 172700 | 172700 | 172700 | 172600 | 1058 |
| 503 | 20240603 | 105800 | 71860808400 | 172600 | 172700 | 172800 | 172600 | 1134 |
| 504 | 20240603 | 105700 | 71664963100 | 172700 | 172700 | 172800 | 172700 | 528 |
| 505 | 20240603 | 105600 | 71573748700 | 172800 | 172700 | 172800 | 172700 | 623 |
| 506 | 20240603 | 105500 | 71466129500 | 172700 | 172900 | 172900 | 172700 | 1660 |
| 507 | 20240603 | 105400 | 71179295100 | 172900 | 172900 | 173000 | 172800 | 1621 |
| 508 | 20240603 | 105300 | 70899025200 | 172900 | 172900 | 173000 | 172900 | 546 |
| 509 | 20240603 | 105200 | 70804597200 | 173000 | 173000 | 173000 | 172900 | 430 |
| 510 | 20240603 | 105100 | 70730246000 | 172900 | 172900 | 173000 | 172800 | 794 |
| 511 | 20240603 | 105000 | 70592955100 | 172900 | 172800 | 172900 | 172700 | 1002 |
| 512 | 20240603 | 104900 | 70419815400 | 172700 | 172700 | 172800 | 172600 | 659 |
| 513 | 20240603 | 104800 | 70305999400 | 172700 | 172700 | 172800 | 172400 | 6669 |
| 514 | 20240603 | 104700 | 69155137300 | 172700 | 172700 | 172800 | 172700 | 1418 |
| 515 | 20240603 | 104600 | 68910230300 | 172800 | 172800 | 172800 | 172700 | 1518 |
| 516 | 20240603 | 104500 | 68648017800 | 172800 | 173100 | 173100 | 172700 | 8483 |
| 517 | 20240603 | 104400 | 67181125800 | 173000 | 173200 | 173200 | 173000 | 2667 |
| 518 | 20240603 | 104300 | 66719538700 | 173100 | 173100 | 173200 | 173100 | 844 |
| 519 | 20240603 | 104200 | 66573405600 | 173200 | 173100 | 173200 | 173000 | 2180 |
| 520 | 20240603 | 104100 | 66196068700 | 173000 | 173300 | 173300 | 173000 | 2674 |
| 521 | 20240603 | 104000 | 65733174200 | 173200 | 173100 | 173300 | 173000 | 1705 |
| 522 | 20240603 | 103900 | 65437989000 | 173100 | 173300 | 173300 | 173000 | 3061 |
| 523 | 20240603 | 103800 | 64908007100 | 173300 | 173400 | 173400 | 173200 | 565 |
| 524 | 20240603 | 103700 | 64810089700 | 173400 | 173400 | 173400 | 173300 | 831 |
| 525 | 20240603 | 103600 | 64666027000 | 173400 | 173300 | 173400 | 173300 | 537 |
| 526 | 20240603 | 103500 | 64572927900 | 173300 | 173400 | 173500 | 173300 | 480 |
| 527 | 20240603 | 103400 | 64489691500 | 173500 | 173300 | 173600 | 173200 | 1221 |
| 528 | 20240603 | 103300 | 64278065000 | 173200 | 173600 | 173600 | 173200 | 3661 |
| 529 | 20240603 | 103200 | 63643096600 | 173500 | 173600 | 173600 | 173500 | 536 |
| 530 | 20240603 | 103100 | 63550084000 | 173600 | 173600 | 173600 | 173500 | 714 |
| 531 | 20240603 | 103000 | 63426188900 | 173600 | 173500 | 173600 | 173500 | 568 |
| 532 | 20240603 | 102900 | 63327623600 | 173500 | 173900 | 173900 | 173500 | 2734 |
| 533 | 20240603 | 102800 | 62852763900 | 173900 | 173800 | 173900 | 173700 | 1542 |
| 534 | 20240603 | 102700 | 62584746900 | 173700 | 173900 | 174000 | 173700 | 1498 |
| 535 | 20240603 | 102600 | 62324389800 | 174000 | 174000 | 174000 | 173900 | 513 |
| 536 | 20240603 | 102500 | 62235155600 | 174000 | 173800 | 174000 | 173700 | 1051 |
| 537 | 20240603 | 102400 | 62052414100 | 173800 | 173700 | 173800 | 173700 | 137 |
| 538 | 20240603 | 102300 | 62028609000 | 173800 | 173900 | 173900 | 173700 | 1062 |
| 539 | 20240603 | 102200 | 61844051300 | 173900 | 173800 | 174100 | 173800 | 2984 |
| 540 | 20240603 | 102100 | 61325062800 | 173900 | 174000 | 174000 | 173800 | 952 |
| 541 | 20240603 | 102000 | 61159506400 | 174000 | 173900 | 174000 | 173800 | 1123 |
| 542 | 20240603 | 101900 | 60964208600 | 173800 | 173900 | 173900 | 173700 | 1082 |
| 543 | 20240603 | 101800 | 60776117500 | 173800 | 173900 | 173900 | 173800 | 503 |
| 544 | 20240603 | 101700 | 60688668200 | 173900 | 173800 | 173900 | 173700 | 1014 |
| 545 | 20240603 | 101600 | 60512455800 | 173800 | 173900 | 173900 | 173700 | 1620 |
| 546 | 20240603 | 101500 | 60230878300 | 173900 | 173900 | 174000 | 173800 | 768 |
| 547 | 20240603 | 101400 | 60097318000 | 173900 | 174000 | 174000 | 173800 | 838 |
| 548 | 20240603 | 101300 | 59951578400 | 173900 | 174000 | 174100 | 173900 | 2520 |
| 549 | 20240603 | 101200 | 59513137300 | 174100 | 174100 | 174200 | 174000 | 1296 |
| 550 | 20240603 | 101100 | 59287507200 | 174100 | 174200 | 174200 | 174000 | 747 |
| 551 | 20240603 | 101000 | 59157451600 | 174100 | 174100 | 174100 | 174000 | 875 |
| 552 | 20240603 | 100900 | 59005127700 | 174000 | 173900 | 174100 | 173900 | 2647 |
| 553 | 20240603 | 100800 | 58544622200 | 174000 | 174100 | 174200 | 173700 | 4283 |
| 554 | 20240603 | 100700 | 57799458700 | 174200 | 174300 | 174400 | 174100 | 2178 |
| 555 | 20240603 | 100600 | 57419962800 | 174300 | 174600 | 174600 | 174200 | 1636 |
| 556 | 20240603 | 100500 | 57134644000 | 174600 | 174600 | 174700 | 174600 | 688 |
| 557 | 20240603 | 100400 | 57014496700 | 174500 | 174700 | 174700 | 174400 | 2189 |
| 558 | 20240603 | 100300 | 56632347700 | 174700 | 174600 | 174700 | 174600 | 1270 |
| 559 | 20240603 | 100200 | 56410504000 | 174600 | 174600 | 174700 | 174500 | 2066 |
| 560 | 20240603 | 100100 | 56049800600 | 174700 | 174900 | 175000 | 174600 | 2680 |
| 561 | 20240603 | 100000 | 55581241000 | 175000 | 174600 | 175000 | 174600 | 4356 |
| 562 | 20240603 | 095900 | 54819828600 | 174700 | 174600 | 174700 | 174600 | 1777 |
| 563 | 20240603 | 095800 | 54509518900 | 174600 | 174600 | 174700 | 174400 | 1207 |
| 564 | 20240603 | 095700 | 54298804300 | 174600 | 174800 | 174800 | 174400 | 2155 |
| 565 | 20240603 | 095600 | 53922563800 | 174800 | 174800 | 174800 | 174700 | 1884 |
| 566 | 20240603 | 095500 | 53593320200 | 174800 | 174800 | 174900 | 174600 | 4994 |
| 567 | 20240603 | 095400 | 52720553600 | 174900 | 175000 | 175100 | 174700 | 1966 |
| 568 | 20240603 | 095300 | 52376732600 | 175000 | 175100 | 175100 | 174600 | 5205 |
| 569 | 20240603 | 095200 | 51466545300 | 175000 | 175500 | 175500 | 175000 | 6408 |
| 570 | 20240603 | 095100 | 50343440700 | 175400 | 175000 | 175500 | 174900 | 14364 |
| 571 | 20240603 | 095000 | 47827056400 | 174900 | 174900 | 175000 | 174800 | 4538 |
| 572 | 20240603 | 094900 | 47033275700 | 175000 | 174900 | 175000 | 174700 | 4669 |
| 573 | 20240603 | 094800 | 46216849200 | 175000 | 174400 | 175000 | 174400 | 11819 |
| 574 | 20240603 | 094700 | 44151705900 | 174400 | 174500 | 174500 | 174400 | 2767 |
| 575 | 20240603 | 094600 | 43668999400 | 174400 | 174300 | 174500 | 174200 | 5395 |
| 576 | 20240603 | 094500 | 42728201700 | 174300 | 174300 | 174300 | 174200 | 1083 |
| 577 | 20240603 | 094400 | 42539511200 | 174300 | 173900 | 174300 | 173900 | 5958 |
| 578 | 20240603 | 094300 | 41502249300 | 173900 | 173700 | 174000 | 173700 | 3455 |
| 579 | 20240603 | 094200 | 40901523200 | 173700 | 173800 | 173800 | 173600 | 1552 |
| 580 | 20240603 | 094100 | 40631888000 | 173800 | 173500 | 173800 | 173500 | 3853 |
| 581 | 20240603 | 094000 | 39962794300 | 173400 | 173300 | 173500 | 173300 | 1979 |
| 582 | 20240603 | 093900 | 39619687500 | 173300 | 173400 | 173500 | 173200 | 1101 |
| 583 | 20240603 | 093800 | 39428836500 | 173300 | 173300 | 173500 | 173300 | 1516 |
| 584 | 20240603 | 093700 | 39165951800 | 173400 | 173500 | 173500 | 173300 | 607 |
| 585 | 20240603 | 093600 | 39060687600 | 173500 | 173500 | 173600 | 173400 | 1851 |
| 586 | 20240603 | 093500 | 38739529300 | 173400 | 173400 | 173500 | 173300 | 1444 |
| 587 | 20240603 | 093400 | 38489145200 | 173500 | 173300 | 173500 | 173300 | 1705 |
| 588 | 20240603 | 093300 | 38193519300 | 173300 | 173300 | 173400 | 173200 | 2004 |
| 589 | 20240603 | 093200 | 37846190400 | 173300 | 172900 | 173300 | 172900 | 2063 |
| 590 | 20240603 | 093100 | 37489028700 | 172900 | 172700 | 173000 | 172700 | 2066 |
| 591 | 20240603 | 093000 | 37131928900 | 172700 | 172800 | 172900 | 172700 | 1241 |
| 592 | 20240603 | 092900 | 36917458900 | 172900 | 172700 | 172900 | 172600 | 2952 |
| 593 | 20240603 | 092800 | 36407594400 | 172800 | 172900 | 172900 | 172700 | 3922 |
| 594 | 20240603 | 092700 | 35729954700 | 172900 | 172800 | 173000 | 172800 | 2535 |
| 595 | 20240603 | 092600 | 35291687700 | 172900 | 172900 | 173100 | 172900 | 2385 |
| 596 | 20240603 | 092500 | 34879236800 | 173000 | 173200 | 173300 | 172900 | 3521 |
| 597 | 20240603 | 092400 | 34269872400 | 173200 | 173200 | 173400 | 173200 | 1735 |
| 598 | 20240603 | 092300 | 33969181700 | 173300 | 173400 | 173400 | 173200 | 1440 |
| 599 | 20240603 | 092200 | 33719610300 | 173300 | 173500 | 173600 | 173300 | 2316 |
| 600 | 20240603 | 092100 | 33317871900 | 173400 | 173200 | 173500 | 173100 | 1795 |
| 601 | 20240603 | 092000 | 33006776700 | 173200 | 173400 | 173500 | 173000 | 2561 |
| 602 | 20240603 | 091900 | 32563078700 | 173400 | 173600 | 173600 | 173300 | 1484 |
| 603 | 20240603 | 091800 | 32305659700 | 173500 | 173300 | 173700 | 173300 | 2503 |
| 604 | 20240603 | 091700 | 31871439800 | 173300 | 173100 | 173400 | 173000 | 3120 |
| 605 | 20240603 | 091600 | 31331049400 | 173100 | 173200 | 173400 | 172900 | 6470 |
| 606 | 20240603 | 091500 | 30210896300 | 173300 | 174000 | 174100 | 173200 | 9424 |
| 607 | 20240603 | 091400 | 28573154700 | 174100 | 174000 | 174100 | 173900 | 1686 |
| 608 | 20240603 | 091300 | 28279762800 | 174100 | 174100 | 174200 | 174000 | 3338 |
| 609 | 20240603 | 091200 | 27698584700 | 174100 | 174200 | 174400 | 174000 | 3630 |
| 610 | 20240603 | 091100 | 27066126000 | 174200 | 174000 | 174400 | 174000 | 5367 |
| 611 | 20240603 | 091000 | 26131173900 | 174000 | 174000 | 174400 | 173900 | 5105 |
| 612 | 20240603 | 090900 | 25242024600 | 173900 | 173800 | 173900 | 173400 | 4624 |
| 613 | 20240603 | 090800 | 24438991500 | 173700 | 173900 | 173900 | 173600 | 5310 |
| 614 | 20240603 | 090700 | 23516311000 | 173800 | 174200 | 174300 | 173700 | 7848 |
| 615 | 20240603 | 090600 | 22150896200 | 174300 | 174600 | 174600 | 174200 | 7055 |
| 616 | 20240603 | 090500 | 20920391600 | 174600 | 175000 | 175200 | 174500 | 9076 |
| 617 | 20240603 | 090400 | 19333736800 | 175100 | 174600 | 175100 | 174500 | 24457 |
| 618 | 20240603 | 090300 | 15059426300 | 174600 | 174500 | 174700 | 174100 | 16485 |
| 619 | 20240603 | 090200 | 12184098000 | 174500 | 173400 | 174700 | 173400 | 25614 |
| 620 | 20240603 | 090100 | 7724415400 | 173500 | 172100 | 173500 | 172000 | 19155 |
| 621 | 20240603 | 090000 | 4416596900 | 172100 | 172000 | 172500 | 171800 | 25668 |