34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 192100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 4058 |
| 3 | 20240603 | 192000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 4 | 20240603 | 191900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 5 | 20240603 | 191800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 6 | 20240603 | 191700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 7 | 20240603 | 191600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 8 | 20240603 | 191500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 9 | 20240603 | 191400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 10 | 20240603 | 191300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 11 | 20240603 | 191200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 12 | 20240603 | 191100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 13 | 20240603 | 191000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 14 | 20240603 | 190900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 15 | 20240603 | 190800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 16 | 20240603 | 190700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 17 | 20240603 | 190600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 18 | 20240603 | 190500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 19 | 20240603 | 190400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 20 | 20240603 | 190300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 21 | 20240603 | 190200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 22 | 20240603 | 190100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 23 | 20240603 | 190000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 24 | 20240603 | 185900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 25 | 20240603 | 185800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 26 | 20240603 | 185700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 27 | 20240603 | 185600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 28 | 20240603 | 185500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 29 | 20240603 | 185400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 30 | 20240603 | 185300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 31 | 20240603 | 185200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 32 | 20240603 | 185100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 4058 |
| 33 | 20240603 | 185000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 34 | 20240603 | 184900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 35 | 20240603 | 184800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 36 | 20240603 | 184700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 37 | 20240603 | 184600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 38 | 20240603 | 184500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 39 | 20240603 | 184400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 40 | 20240603 | 184300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 41 | 20240603 | 184200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 42 | 20240603 | 184100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 43 | 20240603 | 184000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 44 | 20240603 | 183900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 45 | 20240603 | 183800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 46 | 20240603 | 183700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 47 | 20240603 | 183600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 48 | 20240603 | 183500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 49 | 20240603 | 183400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 50 | 20240603 | 183300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 51 | 20240603 | 183200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 52 | 20240603 | 183100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 53 | 20240603 | 183000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 54 | 20240603 | 182900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 55 | 20240603 | 182800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 56 | 20240603 | 182700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 57 | 20240603 | 182600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 58 | 20240603 | 182500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 59 | 20240603 | 182400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 60 | 20240603 | 182300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 61 | 20240603 | 182200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 62 | 20240603 | 182100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 4058 |
| 63 | 20240603 | 182000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 64 | 20240603 | 181900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 65 | 20240603 | 181800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 66 | 20240603 | 181700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 67 | 20240603 | 181600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 68 | 20240603 | 181500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 69 | 20240603 | 181400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 70 | 20240603 | 181300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 71 | 20240603 | 181200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 72 | 20240603 | 181100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 73 | 20240603 | 181000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 74 | 20240603 | 180900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 75 | 20240603 | 180800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 76 | 20240603 | 180700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 77 | 20240603 | 180600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 78 | 20240603 | 180500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 79 | 20240603 | 180400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 80 | 20240603 | 180300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 81 | 20240603 | 180200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 82 | 20240603 | 180100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 83 | 20240603 | 180000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 84 | 20240603 | 175900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 85 | 20240603 | 175800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 86 | 20240603 | 175700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 87 | 20240603 | 175600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 88 | 20240603 | 175500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 89 | 20240603 | 175400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 90 | 20240603 | 175300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 91 | 20240603 | 175200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 92 | 20240603 | 175100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 4058 |
| 93 | 20240603 | 175000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 94 | 20240603 | 174900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 95 | 20240603 | 174800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 96 | 20240603 | 174700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 97 | 20240603 | 174600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 98 | 20240603 | 174500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 99 | 20240603 | 174400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 100 | 20240603 | 174300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 101 | 20240603 | 174200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 102 | 20240603 | 174100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 103 | 20240603 | 174000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 104 | 20240603 | 173900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 105 | 20240603 | 173800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 106 | 20240603 | 173700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 107 | 20240603 | 173600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 108 | 20240603 | 173500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 109 | 20240603 | 173400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 110 | 20240603 | 173300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 111 | 20240603 | 173200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 112 | 20240603 | 173100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 113 | 20240603 | 173000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 114 | 20240603 | 172900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 115 | 20240603 | 172800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 116 | 20240603 | 172700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 117 | 20240603 | 172600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 118 | 20240603 | 172500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 119 | 20240603 | 172400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 120 | 20240603 | 172300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 121 | 20240603 | 172200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 122 | 20240603 | 172100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 4058 |
| 123 | 20240603 | 172000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 124 | 20240603 | 171900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 125 | 20240603 | 171800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 126 | 20240603 | 171700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 127 | 20240603 | 171600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 128 | 20240603 | 171500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 129 | 20240603 | 171400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 130 | 20240603 | 171300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 131 | 20240603 | 171200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 132 | 20240603 | 171100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 133 | 20240603 | 171000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 134 | 20240603 | 170900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 135 | 20240603 | 170800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 136 | 20240603 | 170700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 137 | 20240603 | 170600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 138 | 20240603 | 170500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 139 | 20240603 | 170400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 140 | 20240603 | 170300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 141 | 20240603 | 170200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 142 | 20240603 | 170100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 143 | 20240603 | 170000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 144 | 20240603 | 165900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 145 | 20240603 | 165800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 146 | 20240603 | 165700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 147 | 20240603 | 165600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 148 | 20240603 | 165500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 149 | 20240603 | 165400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 150 | 20240603 | 165300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 151 | 20240603 | 165200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 152 | 20240603 | 165100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 4058 |
| 153 | 20240603 | 165000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 154 | 20240603 | 164900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 155 | 20240603 | 164800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 156 | 20240603 | 164700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 157 | 20240603 | 164600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 158 | 20240603 | 164500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 159 | 20240603 | 164400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 160 | 20240603 | 164300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 161 | 20240603 | 164200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 162 | 20240603 | 164100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 163 | 20240603 | 164000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 164 | 20240603 | 163900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 165 | 20240603 | 163800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 166 | 20240603 | 163700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 167 | 20240603 | 163600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 168 | 20240603 | 163500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 169 | 20240603 | 163400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 170 | 20240603 | 163300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 171 | 20240603 | 163200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 172 | 20240603 | 163100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 173 | 20240603 | 163000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 174 | 20240603 | 162900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 175 | 20240603 | 162800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 176 | 20240603 | 162700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 177 | 20240603 | 162600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 178 | 20240603 | 162500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 179 | 20240603 | 162400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 180 | 20240603 | 162300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 181 | 20240603 | 162200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 182 | 20240603 | 162100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 4058 |
| 183 | 20240603 | 162000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 184 | 20240603 | 161900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 185 | 20240603 | 161800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 186 | 20240603 | 161700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 187 | 20240603 | 161600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 188 | 20240603 | 161500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 189 | 20240603 | 161400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 190 | 20240603 | 161300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 191 | 20240603 | 161200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 192 | 20240603 | 161100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 193 | 20240603 | 161000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 194 | 20240603 | 160900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 195 | 20240603 | 160800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 196 | 20240603 | 160700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 197 | 20240603 | 160600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 198 | 20240603 | 160500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 199 | 20240603 | 160400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 200 | 20240603 | 160300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 201 | 20240603 | 160200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 202 | 20240603 | 160100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 203 | 20240603 | 160000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 204 | 20240603 | 155900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 205 | 20240603 | 155800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 206 | 20240603 | 155700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 207 | 20240603 | 155600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 208 | 20240603 | 155500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 209 | 20240603 | 155400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 210 | 20240603 | 155300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 211 | 20240603 | 155200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 212 | 20240603 | 155100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 4058 |
| 213 | 20240603 | 155000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 214 | 20240603 | 154900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 215 | 20240603 | 154800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 216 | 20240603 | 154700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 217 | 20240603 | 154600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 218 | 20240603 | 154500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 219 | 20240603 | 154400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 220 | 20240603 | 154300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 221 | 20240603 | 154200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 222 | 20240603 | 154100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 223 | 20240603 | 154000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 224 | 20240603 | 153900 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 225 | 20240603 | 153800 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 226 | 20240603 | 153700 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 227 | 20240603 | 153600 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 228 | 20240603 | 153500 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 229 | 20240603 | 153400 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 230 | 20240603 | 153300 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 231 | 20240603 | 153200 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 232 | 20240603 | 153100 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 233 | 20240603 | 153000 | 13680990100 | 67500 | 67500 | 67500 | 67500 | 4058 |
| 234 | 20240603 | 152900 | 13407075100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 235 | 20240603 | 152800 | 13407075100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 236 | 20240603 | 152700 | 13407075100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 237 | 20240603 | 152600 | 13407075100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 238 | 20240603 | 152500 | 13407075100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 239 | 20240603 | 152400 | 13407075100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 240 | 20240603 | 152300 | 13407075100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 241 | 20240603 | 152200 | 13407075100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 242 | 20240603 | 152100 | 13407075100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 243 | 20240603 | 152000 | 13407075100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 244 | 20240603 | 151900 | 13407075100 | 67500 | 67600 | 67600 | 67500 | 764 |
| 245 | 20240603 | 151800 | 13355492600 | 67600 | 67500 | 67700 | 67500 | 131 |
| 246 | 20240603 | 151700 | 13346637800 | 67600 | 67600 | 67600 | 67600 | 209 |
| 247 | 20240603 | 151600 | 13332509400 | 67600 | 67500 | 67600 | 67400 | 74 |
| 248 | 20240603 | 151500 | 13327513100 | 67500 | 67600 | 67600 | 67400 | 34 |
| 249 | 20240603 | 151400 | 13325217000 | 67600 | 67600 | 67600 | 67400 | 190 |
| 250 | 20240603 | 151300 | 13312387000 | 67600 | 67500 | 67600 | 67500 | 84 |
| 251 | 20240603 | 151200 | 13306716700 | 67500 | 67500 | 67600 | 67400 | 821 |
| 252 | 20240603 | 151100 | 13251335800 | 67500 | 67500 | 67600 | 67400 | 141 |
| 253 | 20240603 | 151000 | 13241821300 | 67500 | 67600 | 67600 | 67500 | 544 |
| 254 | 20240603 | 150900 | 13205092500 | 67500 | 67600 | 67700 | 67500 | 630 |
| 255 | 20240603 | 150800 | 13162453600 | 67600 | 67700 | 67700 | 67600 | 210 |
| 256 | 20240603 | 150700 | 13148249800 | 67700 | 67600 | 67700 | 67600 | 148 |
| 257 | 20240603 | 150600 | 13138239900 | 67600 | 67700 | 67800 | 67600 | 135 |
| 258 | 20240603 | 150500 | 13129093200 | 67700 | 67700 | 67800 | 67600 | 878 |
| 259 | 20240603 | 150400 | 13069686600 | 67800 | 67800 | 67800 | 67700 | 126 |
| 260 | 20240603 | 150300 | 13061149800 | 67800 | 67700 | 67800 | 67700 | 197 |
| 261 | 20240603 | 150200 | 13047801900 | 67700 | 67600 | 67700 | 67600 | 21 |
| 262 | 20240603 | 150100 | 13046380300 | 67700 | 67600 | 67700 | 67500 | 54 |
| 263 | 20240603 | 150000 | 13042732600 | 67700 | 67600 | 67700 | 67600 | 110 |
| 264 | 20240603 | 145900 | 13035290800 | 67600 | 67500 | 67600 | 67400 | 161 |
| 265 | 20240603 | 145800 | 13024417500 | 67500 | 67400 | 67500 | 67400 | 134 |
| 266 | 20240603 | 145700 | 13015384800 | 67500 | 67500 | 67500 | 67400 | 245 |
| 267 | 20240603 | 145600 | 12998862500 | 67500 | 67400 | 67500 | 67400 | 329 |
| 268 | 20240603 | 145500 | 12976679400 | 67500 | 67500 | 67600 | 67400 | 303 |
| 269 | 20240603 | 145400 | 12956226100 | 67600 | 67600 | 67600 | 67500 | 74 |
| 270 | 20240603 | 145300 | 12951224300 | 67600 | 67600 | 67700 | 67600 | 200 |
| 271 | 20240603 | 145200 | 12937703600 | 67700 | 67800 | 67800 | 67500 | 929 |
| 272 | 20240603 | 145100 | 12874865800 | 67800 | 67800 | 67800 | 67700 | 105 |
| 273 | 20240603 | 145000 | 12867749900 | 67800 | 67800 | 67800 | 67800 | 159 |
| 274 | 20240603 | 144900 | 12856969700 | 67800 | 67700 | 67800 | 67700 | 79 |
| 275 | 20240603 | 144800 | 12851616100 | 67700 | 67600 | 67700 | 67600 | 49 |
| 276 | 20240603 | 144700 | 12848298900 | 67600 | 67700 | 67700 | 67500 | 1141 |
| 277 | 20240603 | 144600 | 12771165100 | 67800 | 67800 | 67800 | 67700 | 85 |
| 278 | 20240603 | 144500 | 12765403100 | 67600 | 67600 | 67700 | 67600 | 56 |
| 279 | 20240603 | 144400 | 12761612800 | 67700 | 67600 | 67700 | 67600 | 33 |
| 280 | 20240603 | 144300 | 12759381700 | 67600 | 67700 | 67700 | 67500 | 185 |
| 281 | 20240603 | 144200 | 12746875400 | 67700 | 67800 | 67900 | 67700 | 724 |
| 282 | 20240603 | 144100 | 12697828100 | 67900 | 67900 | 67900 | 67900 | 14 |
| 283 | 20240603 | 144000 | 12696877500 | 67900 | 68000 | 68000 | 67800 | 129 |
| 284 | 20240603 | 143900 | 12688118600 | 67900 | 67800 | 68000 | 67800 | 50 |
| 285 | 20240603 | 143800 | 12684721900 | 67900 | 67900 | 68000 | 67900 | 29 |
| 286 | 20240603 | 143700 | 12682752700 | 67900 | 67800 | 67900 | 67700 | 164 |
| 287 | 20240603 | 143600 | 12671646500 | 67800 | 67900 | 68000 | 67700 | 1235 |
| 288 | 20240603 | 143500 | 12587908100 | 67900 | 68100 | 68100 | 67900 | 828 |
| 289 | 20240603 | 143400 | 12531580800 | 68200 | 68200 | 68200 | 68200 | 49 |
| 290 | 20240603 | 143300 | 12528239000 | 68200 | 68200 | 68200 | 68100 | 61 |
| 291 | 20240603 | 143200 | 12524078900 | 68200 | 68200 | 68200 | 68100 | 86 |
| 292 | 20240603 | 143100 | 12518216000 | 68200 | 68100 | 68200 | 68100 | 102 |
| 293 | 20240603 | 143000 | 12511262900 | 68100 | 68200 | 68200 | 68100 | 33 |
| 294 | 20240603 | 142900 | 12509012400 | 68200 | 68200 | 68200 | 68200 | 91 |
| 295 | 20240603 | 142800 | 12502806200 | 68100 | 68100 | 68100 | 68100 | 28 |
| 296 | 20240603 | 142700 | 12500899400 | 67900 | 68000 | 68100 | 67900 | 60 |
| 297 | 20240603 | 142600 | 12496816000 | 68100 | 68100 | 68100 | 68000 | 145 |
| 298 | 20240603 | 142500 | 12486944200 | 67900 | 68100 | 68100 | 67900 | 360 |
| 299 | 20240603 | 142400 | 12462477500 | 68100 | 68000 | 68100 | 68000 | 10 |
| 300 | 20240603 | 142300 | 12461796600 | 68000 | 68000 | 68100 | 68000 | 25 |
| 301 | 20240603 | 142200 | 12460095200 | 68000 | 67900 | 68000 | 67900 | 52 |
| 302 | 20240603 | 142100 | 12456560200 | 68000 | 67900 | 68000 | 67900 | 194 |
| 303 | 20240603 | 142000 | 12443385300 | 68000 | 68000 | 68000 | 68000 | 64 |
| 304 | 20240603 | 141900 | 12439033300 | 68000 | 67900 | 68000 | 67900 | 129 |
| 305 | 20240603 | 141800 | 12430270700 | 68000 | 68100 | 68100 | 67900 | 362 |
| 306 | 20240603 | 141700 | 12405658500 | 68100 | 68100 | 68100 | 68100 | 144 |
| 307 | 20240603 | 141600 | 12395852100 | 68100 | 68000 | 68100 | 68000 | 86 |
| 308 | 20240603 | 141500 | 12390004000 | 68000 | 67900 | 68000 | 67800 | 70 |
| 309 | 20240603 | 141400 | 12385248500 | 67900 | 67800 | 67900 | 67800 | 79 |
| 310 | 20240603 | 141300 | 12379889200 | 67900 | 67900 | 67900 | 67900 | 11 |
| 311 | 20240603 | 141200 | 12379142300 | 67900 | 67900 | 67900 | 67700 | 168 |
| 312 | 20240603 | 141100 | 12367743100 | 67800 | 67800 | 67800 | 67800 | 230 |
| 313 | 20240603 | 141000 | 12352149100 | 67800 | 67800 | 67800 | 67800 | 270 |
| 314 | 20240603 | 140900 | 12333843100 | 67900 | 68000 | 68000 | 67800 | 71 |
| 315 | 20240603 | 140800 | 12329018800 | 68000 | 67900 | 68000 | 67800 | 94 |
| 316 | 20240603 | 140700 | 12322636600 | 67800 | 67800 | 67800 | 67800 | 17 |
| 317 | 20240603 | 140600 | 12321484000 | 67700 | 68000 | 68000 | 67700 | 639 |
| 318 | 20240603 | 140500 | 12278187100 | 68000 | 68000 | 68000 | 67900 | 125 |
| 319 | 20240603 | 140400 | 12269697700 | 67900 | 67900 | 68000 | 67800 | 683 |
| 320 | 20240603 | 140300 | 12223369500 | 67900 | 68000 | 68100 | 67900 | 609 |
| 321 | 20240603 | 140200 | 12181974100 | 68100 | 68200 | 68200 | 68100 | 400 |
| 322 | 20240603 | 140100 | 12154732300 | 68100 | 68100 | 68100 | 68100 | 62 |
| 323 | 20240603 | 140000 | 12150510100 | 68100 | 68000 | 68100 | 68000 | 14 |
| 324 | 20240603 | 135900 | 12149557100 | 68100 | 68200 | 68200 | 68100 | 904 |
| 325 | 20240603 | 135800 | 12087927100 | 68100 | 68000 | 68100 | 68000 | 68 |
| 326 | 20240603 | 135700 | 12083302600 | 68000 | 68000 | 68000 | 67900 | 194 |
| 327 | 20240603 | 135600 | 12070117200 | 68000 | 68100 | 68100 | 68000 | 69 |
| 328 | 20240603 | 135500 | 12065418800 | 68100 | 68000 | 68100 | 68000 | 206 |
| 329 | 20240603 | 135400 | 12051401000 | 68100 | 68000 | 68200 | 68000 | 120 |
| 330 | 20240603 | 135300 | 12043225500 | 68000 | 68100 | 68100 | 68000 | 33 |
| 331 | 20240603 | 135200 | 12040979200 | 68000 | 68100 | 68200 | 68000 | 193 |
| 332 | 20240603 | 135100 | 12027848000 | 68100 | 68200 | 68200 | 68100 | 105 |
| 333 | 20240603 | 135000 | 12020695100 | 68100 | 68200 | 68200 | 68100 | 63 |
| 334 | 20240603 | 134900 | 12016402200 | 68100 | 68100 | 68100 | 68000 | 54 |
| 335 | 20240603 | 134800 | 12012724900 | 68100 | 68000 | 68300 | 68000 | 65 |
| 336 | 20240603 | 134700 | 12008298300 | 68100 | 67900 | 68100 | 67900 | 104 |
| 337 | 20240603 | 134600 | 12001230800 | 67900 | 68100 | 68100 | 67900 | 99 |
| 338 | 20240603 | 134500 | 11994502100 | 68100 | 67900 | 68100 | 67900 | 79 |
| 339 | 20240603 | 134400 | 11989130100 | 67800 | 68200 | 68300 | 67800 | 695 |
| 340 | 20240603 | 134300 | 11941819200 | 68200 | 68200 | 68200 | 68200 | 54 |
| 341 | 20240603 | 134200 | 11938136400 | 68200 | 68200 | 68300 | 68100 | 128 |
| 342 | 20240603 | 134100 | 11929416000 | 68100 | 68200 | 68300 | 68100 | 223 |
| 343 | 20240603 | 134000 | 11914206500 | 68200 | 68100 | 68200 | 68100 | 275 |
| 344 | 20240603 | 133900 | 11895475000 | 68200 | 68100 | 68200 | 68000 | 79 |
| 345 | 20240603 | 133800 | 11890094800 | 68000 | 68000 | 68000 | 68000 | 15 |
| 346 | 20240603 | 133700 | 11889074800 | 68000 | 67900 | 68000 | 67900 | 382 |
| 347 | 20240603 | 133600 | 11863133000 | 67800 | 67900 | 67900 | 67800 | 20 |
| 348 | 20240603 | 133500 | 11861775400 | 67800 | 67900 | 67900 | 67800 | 245 |
| 349 | 20240603 | 133400 | 11845159900 | 67900 | 68000 | 68000 | 67900 | 59 |
| 350 | 20240603 | 133300 | 11841149600 | 68000 | 67900 | 68000 | 67900 | 105 |
| 351 | 20240603 | 133200 | 11834012800 | 67900 | 67900 | 68000 | 67900 | 57 |
| 352 | 20240603 | 133100 | 11830141700 | 67900 | 67900 | 68000 | 67900 | 198 |
| 353 | 20240603 | 133000 | 11816696000 | 67900 | 67700 | 67900 | 67700 | 103 |
| 354 | 20240603 | 132900 | 11809706900 | 67700 | 67700 | 67700 | 67700 | 53 |
| 355 | 20240603 | 132800 | 11806118800 | 67700 | 67700 | 67700 | 67600 | 53 |
| 356 | 20240603 | 132700 | 11802533000 | 67700 | 67700 | 67700 | 67600 | 166 |
| 357 | 20240603 | 132600 | 11791305900 | 67700 | 67700 | 67700 | 67700 | 57 |
| 358 | 20240603 | 132500 | 11787447000 | 67700 | 67700 | 67700 | 67600 | 68 |
| 359 | 20240603 | 132400 | 11782844800 | 67700 | 67800 | 67800 | 67600 | 95 |
| 360 | 20240603 | 132300 | 11776407300 | 67600 | 67700 | 67800 | 67600 | 182 |
| 361 | 20240603 | 132200 | 11764093700 | 67700 | 67600 | 67700 | 67500 | 405 |
| 362 | 20240603 | 132100 | 11736693600 | 67500 | 67400 | 67600 | 67400 | 30 |
| 363 | 20240603 | 132000 | 11734667500 | 67400 | 67700 | 67700 | 67400 | 2738 |
| 364 | 20240603 | 131900 | 11550081000 | 67800 | 67800 | 67800 | 67800 | 1 |
| 365 | 20240603 | 131800 | 11550013200 | 67800 | 67800 | 67800 | 67500 | 261 |
| 366 | 20240603 | 131700 | 11532369200 | 67800 | 67700 | 67800 | 67700 | 40 |
| 367 | 20240603 | 131600 | 11529659700 | 67600 | 67500 | 67600 | 67500 | 79 |
| 368 | 20240603 | 131500 | 11524323000 | 67500 | 67700 | 67700 | 67200 | 1319 |
| 369 | 20240603 | 131400 | 11435481000 | 67800 | 67700 | 67800 | 67700 | 43 |
| 370 | 20240603 | 131300 | 11432567400 | 67700 | 67800 | 67900 | 67700 | 182 |
| 371 | 20240603 | 131200 | 11420228400 | 67800 | 67800 | 67800 | 67800 | 15 |
| 372 | 20240603 | 131100 | 11419211400 | 67800 | 67600 | 67800 | 67600 | 129 |
| 373 | 20240603 | 131000 | 11410477400 | 67600 | 67600 | 67600 | 67600 | 49 |
| 374 | 20240603 | 130900 | 11407165000 | 67500 | 67500 | 67500 | 67200 | 2015 |
| 375 | 20240603 | 130800 | 11271551800 | 67600 | 67500 | 67600 | 67300 | 185 |
| 376 | 20240603 | 130700 | 11259079800 | 67500 | 67700 | 67700 | 67400 | 823 |
| 377 | 20240603 | 130600 | 11203554800 | 67800 | 67800 | 67800 | 67800 | 125 |
| 378 | 20240603 | 130500 | 11195079800 | 67800 | 67900 | 67900 | 67700 | 194 |
| 379 | 20240603 | 130400 | 11181942400 | 67700 | 67900 | 67900 | 67700 | 331 |
| 380 | 20240603 | 130300 | 11159511200 | 67900 | 67800 | 67900 | 67800 | 81 |
| 381 | 20240603 | 130200 | 11154017600 | 67800 | 67800 | 67800 | 67800 | 60 |
| 382 | 20240603 | 130100 | 11149949600 | 67800 | 67800 | 67800 | 67700 | 53 |
| 383 | 20240603 | 130000 | 11146357500 | 67800 | 67700 | 67800 | 67700 | 250 |
| 384 | 20240603 | 125900 | 11129431500 | 67700 | 67800 | 67800 | 67500 | 411 |
| 385 | 20240603 | 125800 | 11101631300 | 67800 | 67900 | 67900 | 67700 | 124 |
| 386 | 20240603 | 125700 | 11093222700 | 67900 | 67900 | 67900 | 67800 | 217 |
| 387 | 20240603 | 125600 | 11078494400 | 68000 | 67700 | 68000 | 67700 | 226 |
| 388 | 20240603 | 125500 | 11063166400 | 67700 | 67600 | 67800 | 67600 | 156 |
| 389 | 20240603 | 125400 | 11052605500 | 67600 | 67600 | 67600 | 67500 | 929 |
| 390 | 20240603 | 125300 | 10989893800 | 67600 | 67800 | 67800 | 67600 | 434 |
| 391 | 20240603 | 125200 | 10960509000 | 67800 | 67800 | 67800 | 67700 | 875 |
| 392 | 20240603 | 125100 | 10901202800 | 67900 | 68000 | 68000 | 67900 | 200 |
| 393 | 20240603 | 125000 | 10887622200 | 68000 | 68000 | 68000 | 68000 | 76 |
| 394 | 20240603 | 124900 | 10882454200 | 68000 | 68000 | 68100 | 68000 | 141 |
| 395 | 20240603 | 124800 | 10872864700 | 68000 | 68200 | 68200 | 67900 | 844 |
| 396 | 20240603 | 124700 | 10815477200 | 68100 | 68100 | 68100 | 68000 | 37 |
| 397 | 20240603 | 124600 | 10812957600 | 68100 | 68100 | 68100 | 68000 | 52 |
| 398 | 20240603 | 124500 | 10809416800 | 68100 | 68000 | 68100 | 68000 | 98 |
| 399 | 20240603 | 124400 | 10802748600 | 68000 | 68000 | 68000 | 67900 | 241 |
| 400 | 20240603 | 124300 | 10786371600 | 67900 | 68000 | 68000 | 67900 | 62 |
| 401 | 20240603 | 124200 | 10782160600 | 68000 | 68000 | 68000 | 68000 | 126 |
| 402 | 20240603 | 124100 | 10773592600 | 68000 | 68000 | 68000 | 67900 | 307 |
| 403 | 20240603 | 124000 | 10752716800 | 68100 | 68200 | 68200 | 68100 | 22 |
| 404 | 20240603 | 123900 | 10751218300 | 68200 | 68200 | 68200 | 68200 | 40 |
| 405 | 20240603 | 123800 | 10748490300 | 68200 | 68000 | 68200 | 67900 | 111 |
| 406 | 20240603 | 123700 | 10740935900 | 68000 | 68000 | 68000 | 68000 | 78 |
| 407 | 20240603 | 123600 | 10735631900 | 67900 | 67900 | 67900 | 67900 | 110 |
| 408 | 20240603 | 123500 | 10728162900 | 67900 | 67800 | 68000 | 67800 | 115 |
| 409 | 20240603 | 123400 | 10720347400 | 67900 | 67900 | 68000 | 67900 | 204 |
| 410 | 20240603 | 123300 | 10706493500 | 67900 | 68100 | 68100 | 67800 | 939 |
| 411 | 20240603 | 123200 | 10642743300 | 68000 | 67900 | 68000 | 67900 | 75 |
| 412 | 20240603 | 123100 | 10637643400 | 68000 | 68000 | 68000 | 68000 | 65 |
| 413 | 20240603 | 123000 | 10633223400 | 68000 | 68100 | 68100 | 68000 | 215 |
| 414 | 20240603 | 122900 | 10618602900 | 68100 | 68100 | 68100 | 68000 | 104 |
| 415 | 20240603 | 122800 | 10611526500 | 68100 | 68100 | 68100 | 68000 | 96 |
| 416 | 20240603 | 122700 | 10604990800 | 68000 | 68000 | 68000 | 68000 | 206 |
| 417 | 20240603 | 122600 | 10590982800 | 68000 | 68000 | 68000 | 68000 | 26 |
| 418 | 20240603 | 122500 | 10589214800 | 67900 | 68000 | 68000 | 67900 | 662 |
| 419 | 20240603 | 122400 | 10544259000 | 68000 | 68200 | 68200 | 68000 | 868 |
| 420 | 20240603 | 122300 | 10485228300 | 68100 | 68100 | 68200 | 68100 | 275 |
| 421 | 20240603 | 122200 | 10466499300 | 68100 | 68200 | 68300 | 68100 | 87 |
| 422 | 20240603 | 122100 | 10460565700 | 68300 | 68300 | 68300 | 68200 | 193 |
| 423 | 20240603 | 122000 | 10447400500 | 68300 | 68600 | 68600 | 68300 | 104 |
| 424 | 20240603 | 121900 | 10440287700 | 68500 | 68200 | 68500 | 68200 | 308 |
| 425 | 20240603 | 121800 | 10419218000 | 68200 | 68300 | 68400 | 68200 | 179 |
| 426 | 20240603 | 121700 | 10406999700 | 68300 | 68500 | 68500 | 68300 | 157 |
| 427 | 20240603 | 121600 | 10396270300 | 68500 | 68500 | 68500 | 68400 | 76 |
| 428 | 20240603 | 121500 | 10391067300 | 68500 | 68600 | 68600 | 68500 | 179 |
| 429 | 20240603 | 121400 | 10378804000 | 68600 | 68600 | 68700 | 68500 | 80 |
| 430 | 20240603 | 121300 | 10373315400 | 68600 | 68700 | 68700 | 68300 | 536 |
| 431 | 20240603 | 121200 | 10336633600 | 68700 | 68700 | 68700 | 68600 | 26 |
| 432 | 20240603 | 121100 | 10334849000 | 68700 | 68500 | 68700 | 68500 | 113 |
| 433 | 20240603 | 121000 | 10327093400 | 68600 | 68700 | 68700 | 68600 | 101 |
| 434 | 20240603 | 120900 | 10320164100 | 68700 | 68700 | 68800 | 68600 | 286 |
| 435 | 20240603 | 120800 | 10300515900 | 68800 | 68800 | 68900 | 68800 | 65 |
| 436 | 20240603 | 120700 | 10296043600 | 68800 | 68800 | 68800 | 68700 | 203 |
| 437 | 20240603 | 120600 | 10282087100 | 68800 | 68500 | 68800 | 68500 | 364 |
| 438 | 20240603 | 120500 | 10257118700 | 68300 | 68600 | 68600 | 68300 | 201 |
| 439 | 20240603 | 120400 | 10243376300 | 68600 | 68600 | 68600 | 68600 | 66 |
| 440 | 20240603 | 120300 | 10238848700 | 68600 | 68700 | 68700 | 68500 | 750 |
| 441 | 20240603 | 120200 | 10187452900 | 68700 | 68600 | 68700 | 68600 | 114 |
| 442 | 20240603 | 120100 | 10179628700 | 68600 | 68600 | 68700 | 68600 | 188 |
| 443 | 20240603 | 120000 | 10166729000 | 68600 | 68600 | 68600 | 68500 | 298 |
| 444 | 20240603 | 115900 | 10146307100 | 68500 | 68500 | 68600 | 68500 | 16 |
| 445 | 20240603 | 115800 | 10145209700 | 68400 | 68600 | 68600 | 68400 | 193 |
| 446 | 20240603 | 115700 | 10131994400 | 68600 | 68400 | 68600 | 68400 | 150 |
| 447 | 20240603 | 115600 | 10121716600 | 68400 | 68600 | 68600 | 68400 | 226 |
| 448 | 20240603 | 115500 | 10106254400 | 68600 | 68600 | 68600 | 68500 | 222 |
| 449 | 20240603 | 115400 | 10091029100 | 68700 | 68700 | 68700 | 68700 | 117 |
| 450 | 20240603 | 115300 | 10082991200 | 68700 | 68700 | 68800 | 68700 | 220 |
| 451 | 20240603 | 115200 | 10067872700 | 68700 | 68800 | 68800 | 68700 | 182 |
| 452 | 20240603 | 115100 | 10055362500 | 68800 | 68900 | 68900 | 68800 | 188 |
| 453 | 20240603 | 115000 | 10042423100 | 68900 | 68900 | 68900 | 68800 | 316 |
| 454 | 20240603 | 114900 | 10020671600 | 68800 | 68900 | 68900 | 68800 | 97 |
| 455 | 20240603 | 114800 | 10013990800 | 68900 | 68800 | 68900 | 68800 | 92 |
| 456 | 20240603 | 114700 | 10007660600 | 68800 | 68800 | 68900 | 68800 | 235 |
| 457 | 20240603 | 114600 | 9991490500 | 68800 | 68800 | 68900 | 68700 | 197 |
| 458 | 20240603 | 114500 | 9977936900 | 68700 | 68600 | 68700 | 68600 | 205 |
| 459 | 20240603 | 114400 | 9963869100 | 68500 | 68600 | 68600 | 68500 | 83 |
| 460 | 20240603 | 114300 | 9958175400 | 68500 | 68400 | 68500 | 68400 | 78 |
| 461 | 20240603 | 114200 | 9952836600 | 68400 | 68400 | 68400 | 68300 | 57 |
| 462 | 20240603 | 114100 | 9948940400 | 68400 | 68400 | 68400 | 68400 | 30 |
| 463 | 20240603 | 114000 | 9946888400 | 68400 | 68400 | 68400 | 68300 | 125 |
| 464 | 20240603 | 113900 | 9938339500 | 68400 | 68200 | 68400 | 68200 | 66 |
| 465 | 20240603 | 113800 | 9933826700 | 68200 | 68300 | 68300 | 68200 | 41 |
| 466 | 20240603 | 113700 | 9931028400 | 68300 | 68400 | 68400 | 68200 | 129 |
| 467 | 20240603 | 113600 | 9922217000 | 68300 | 68300 | 68300 | 68100 | 1043 |
| 468 | 20240603 | 113500 | 9851154600 | 68300 | 68400 | 68400 | 68200 | 519 |
| 469 | 20240603 | 113400 | 9815720100 | 68400 | 68600 | 68600 | 68300 | 382 |
| 470 | 20240603 | 113300 | 9789583800 | 68500 | 68700 | 68700 | 68500 | 452 |
| 471 | 20240603 | 113200 | 9758561800 | 68700 | 68600 | 68700 | 68600 | 116 |
| 472 | 20240603 | 113100 | 9750595600 | 68600 | 68600 | 68600 | 68600 | 132 |
| 473 | 20240603 | 113000 | 9741540400 | 68600 | 68700 | 68700 | 68500 | 337 |
| 474 | 20240603 | 112900 | 9718429300 | 68600 | 68400 | 68600 | 68400 | 210 |
| 475 | 20240603 | 112800 | 9704047300 | 68500 | 68400 | 68500 | 68400 | 47 |
| 476 | 20240603 | 112700 | 9700829800 | 68400 | 68500 | 68500 | 68300 | 124 |
| 477 | 20240603 | 112600 | 9692346500 | 68500 | 68500 | 68500 | 68500 | 156 |
| 478 | 20240603 | 112500 | 9681660500 | 68500 | 68400 | 68500 | 68400 | 32 |
| 479 | 20240603 | 112400 | 9679469500 | 68300 | 68500 | 68500 | 68300 | 344 |
| 480 | 20240603 | 112300 | 9655933800 | 68500 | 68600 | 68700 | 68500 | 211 |
| 481 | 20240603 | 112200 | 9641473200 | 68600 | 68600 | 68700 | 68600 | 41 |
| 482 | 20240603 | 112100 | 9638658800 | 68700 | 68700 | 68700 | 68600 | 267 |
| 483 | 20240603 | 112000 | 9620318900 | 68600 | 68500 | 68600 | 68500 | 79 |
| 484 | 20240603 | 111900 | 9614906900 | 68500 | 68500 | 68600 | 68500 | 134 |
| 485 | 20240603 | 111800 | 9605721500 | 68500 | 68200 | 68500 | 68200 | 172 |
| 486 | 20240603 | 111700 | 9593979500 | 68400 | 68500 | 68500 | 68400 | 132 |
| 487 | 20240603 | 111600 | 9584942500 | 68600 | 68600 | 68700 | 68600 | 261 |
| 488 | 20240603 | 111500 | 9567030400 | 68600 | 68600 | 68600 | 68500 | 156 |
| 489 | 20240603 | 111400 | 9556332300 | 68700 | 68700 | 68700 | 68300 | 717 |
| 490 | 20240603 | 111300 | 9507273700 | 68700 | 68700 | 68700 | 68600 | 72 |
| 491 | 20240603 | 111200 | 9502327400 | 68700 | 68700 | 68700 | 68500 | 44 |
| 492 | 20240603 | 111100 | 9499305400 | 68500 | 68800 | 68800 | 68500 | 316 |
| 493 | 20240603 | 111000 | 9477620400 | 68700 | 68800 | 68800 | 68600 | 352 |
| 494 | 20240603 | 110900 | 9453427700 | 68800 | 68800 | 68900 | 68800 | 422 |
| 495 | 20240603 | 110800 | 9424382900 | 68800 | 68600 | 68800 | 68500 | 979 |
| 496 | 20240603 | 110700 | 9357127400 | 68600 | 68500 | 68600 | 68300 | 780 |
| 497 | 20240603 | 110600 | 9303696500 | 68500 | 68500 | 68500 | 68400 | 85 |
| 498 | 20240603 | 110500 | 9297874200 | 68200 | 68200 | 68500 | 68200 | 444 |
| 499 | 20240603 | 110400 | 9267568100 | 68300 | 68300 | 68300 | 68200 | 96 |
| 500 | 20240603 | 110300 | 9261011500 | 68300 | 68400 | 68500 | 68300 | 73 |
| 501 | 20240603 | 110200 | 9256018800 | 68300 | 68400 | 68400 | 68200 | 373 |
| 502 | 20240603 | 110100 | 9230523000 | 68200 | 68100 | 68200 | 68000 | 864 |
| 503 | 20240603 | 110000 | 9171692000 | 68100 | 68100 | 68100 | 68100 | 49 |
| 504 | 20240603 | 105900 | 9168355100 | 68000 | 68000 | 68100 | 68000 | 250 |
| 505 | 20240603 | 105800 | 9151346200 | 68100 | 68100 | 68100 | 68000 | 93 |
| 506 | 20240603 | 105700 | 9145014000 | 68000 | 68000 | 68100 | 68000 | 101 |
| 507 | 20240603 | 105600 | 9138145000 | 68100 | 68000 | 68100 | 68000 | 179 |
| 508 | 20240603 | 105500 | 9125956400 | 68000 | 68000 | 68100 | 68000 | 159 |
| 509 | 20240603 | 105400 | 9115138100 | 68100 | 67900 | 68100 | 67800 | 231 |
| 510 | 20240603 | 105300 | 9099440800 | 67900 | 67600 | 67900 | 67600 | 103 |
| 511 | 20240603 | 105200 | 9092458700 | 67700 | 67800 | 67900 | 67700 | 178 |
| 512 | 20240603 | 105100 | 9080394400 | 67800 | 67600 | 67800 | 67600 | 122 |
| 513 | 20240603 | 105000 | 9072137900 | 67600 | 67600 | 67700 | 67500 | 67 |
| 514 | 20240603 | 104900 | 9067612400 | 67500 | 67400 | 67600 | 67400 | 389 |
| 515 | 20240603 | 104800 | 9041359000 | 67200 | 67200 | 67400 | 67200 | 188 |
| 516 | 20240603 | 104700 | 9028704800 | 67200 | 67300 | 67300 | 67200 | 784 |
| 517 | 20240603 | 104600 | 8975996800 | 67300 | 67500 | 67600 | 67300 | 516 |
| 518 | 20240603 | 104500 | 8941244000 | 67400 | 67800 | 67800 | 67400 | 1312 |
| 519 | 20240603 | 104400 | 8852574200 | 67800 | 67800 | 67800 | 67700 | 236 |
| 520 | 20240603 | 104300 | 8836574600 | 67900 | 67800 | 68000 | 67800 | 366 |
| 521 | 20240603 | 104200 | 8811747700 | 67800 | 67700 | 67800 | 67700 | 85 |
| 522 | 20240603 | 104100 | 8805988800 | 67700 | 67800 | 67800 | 67700 | 325 |
| 523 | 20240603 | 104000 | 8783980900 | 67800 | 67900 | 68000 | 67700 | 283 |
| 524 | 20240603 | 103900 | 8764781700 | 67800 | 67800 | 67800 | 67800 | 58 |
| 525 | 20240603 | 103800 | 8760849300 | 67800 | 68000 | 68000 | 67800 | 881 |
| 526 | 20240603 | 103700 | 8701042600 | 68000 | 68100 | 68100 | 68000 | 170 |
| 527 | 20240603 | 103600 | 8689469900 | 68000 | 68200 | 68200 | 68000 | 115 |
| 528 | 20240603 | 103500 | 8681637900 | 68200 | 68000 | 68300 | 67900 | 229 |
| 529 | 20240603 | 103400 | 8666057700 | 68000 | 67900 | 68000 | 67900 | 128 |
| 530 | 20240603 | 103300 | 8657361400 | 68000 | 67900 | 68000 | 67800 | 795 |
| 531 | 20240603 | 103200 | 8603444700 | 67900 | 68000 | 68000 | 67900 | 103 |
| 532 | 20240603 | 103100 | 8596445200 | 68000 | 68100 | 68100 | 67900 | 148 |
| 533 | 20240603 | 103000 | 8586379300 | 68100 | 68100 | 68100 | 68000 | 180 |
| 534 | 20240603 | 102900 | 8574133100 | 68100 | 68200 | 68300 | 68000 | 462 |
| 535 | 20240603 | 102800 | 8542622600 | 68300 | 68400 | 68400 | 68300 | 318 |
| 536 | 20240603 | 102700 | 8520886500 | 68400 | 68400 | 68500 | 68300 | 63 |
| 537 | 20240603 | 102600 | 8516576100 | 68500 | 68200 | 68500 | 68200 | 338 |
| 538 | 20240603 | 102500 | 8493466100 | 68300 | 68200 | 68300 | 68200 | 126 |
| 539 | 20240603 | 102400 | 8484861400 | 68300 | 68200 | 68300 | 68100 | 157 |
| 540 | 20240603 | 102300 | 8474152500 | 68100 | 67900 | 68100 | 67800 | 219 |
| 541 | 20240603 | 102200 | 8459269100 | 67800 | 68000 | 68100 | 67800 | 195 |
| 542 | 20240603 | 102100 | 8446017600 | 68000 | 68000 | 68200 | 67900 | 710 |
| 543 | 20240603 | 102000 | 8397724500 | 68100 | 68200 | 68400 | 68100 | 404 |
| 544 | 20240603 | 101900 | 8370187900 | 68200 | 68200 | 68400 | 68100 | 529 |
| 545 | 20240603 | 101800 | 8334064100 | 68000 | 68200 | 68200 | 68000 | 33 |
| 546 | 20240603 | 101700 | 8331815700 | 68000 | 67900 | 68000 | 67800 | 124 |
| 547 | 20240603 | 101600 | 8323386200 | 67900 | 67500 | 67900 | 67500 | 186 |
| 548 | 20240603 | 101500 | 8310805800 | 67500 | 67600 | 67600 | 67300 | 1042 |
| 549 | 20240603 | 101400 | 8240512700 | 67600 | 67500 | 67600 | 67400 | 249 |
| 550 | 20240603 | 101300 | 8223700700 | 67600 | 67800 | 68300 | 67600 | 459 |
| 551 | 20240603 | 101200 | 8192526400 | 67800 | 67800 | 68100 | 67800 | 303 |
| 552 | 20240603 | 101100 | 8171968400 | 67800 | 67700 | 67800 | 67700 | 151 |
| 553 | 20240603 | 101000 | 8161739800 | 67700 | 67700 | 67700 | 67500 | 200 |
| 554 | 20240603 | 100900 | 8148227000 | 67500 | 67500 | 67700 | 67400 | 540 |
| 555 | 20240603 | 100800 | 8111758300 | 67500 | 67700 | 67700 | 67400 | 1038 |
| 556 | 20240603 | 100700 | 8041682200 | 67600 | 68000 | 68000 | 67600 | 1202 |
| 557 | 20240603 | 100600 | 7960244800 | 67900 | 68000 | 68000 | 67800 | 619 |
| 558 | 20240603 | 100500 | 7918190200 | 68100 | 68200 | 68200 | 68100 | 163 |
| 559 | 20240603 | 100400 | 7907089100 | 68200 | 68100 | 68200 | 68000 | 150 |
| 560 | 20240603 | 100300 | 7896868200 | 68100 | 68100 | 68200 | 68100 | 151 |
| 561 | 20240603 | 100200 | 7886583600 | 68200 | 68600 | 68700 | 68100 | 901 |
| 562 | 20240603 | 100100 | 7824913000 | 68600 | 68600 | 68700 | 68500 | 117 |
| 563 | 20240603 | 100000 | 7816890300 | 68500 | 68600 | 68600 | 68400 | 844 |
| 564 | 20240603 | 095900 | 7759020700 | 68700 | 68700 | 68900 | 68600 | 312 |
| 565 | 20240603 | 095800 | 7737578000 | 68800 | 68700 | 68800 | 68600 | 518 |
| 566 | 20240603 | 095700 | 7702010800 | 68600 | 69000 | 69100 | 68600 | 1728 |
| 567 | 20240603 | 095600 | 7582868800 | 69000 | 68400 | 69000 | 68400 | 687 |
| 568 | 20240603 | 095500 | 7535615800 | 68400 | 68700 | 68800 | 68300 | 3118 |
| 569 | 20240603 | 095400 | 7322023500 | 68700 | 68500 | 68700 | 68400 | 668 |
| 570 | 20240603 | 095300 | 7276215900 | 68400 | 68200 | 68400 | 68000 | 771 |
| 571 | 20240603 | 095200 | 7223600200 | 68200 | 68100 | 68200 | 68100 | 222 |
| 572 | 20240603 | 095100 | 7208475500 | 68100 | 68100 | 68200 | 68000 | 359 |
| 573 | 20240603 | 095000 | 7184026200 | 68000 | 67900 | 68100 | 67800 | 395 |
| 574 | 20240603 | 094900 | 7157205100 | 67900 | 68200 | 68200 | 67900 | 567 |
| 575 | 20240603 | 094800 | 7118599900 | 68200 | 68100 | 68200 | 68100 | 671 |
| 576 | 20240603 | 094700 | 7072845200 | 68100 | 67800 | 68100 | 67800 | 2016 |
| 577 | 20240603 | 094600 | 6935980200 | 67800 | 67800 | 67800 | 67700 | 309 |
| 578 | 20240603 | 094500 | 6915031100 | 67800 | 67700 | 67800 | 67700 | 222 |
| 579 | 20240603 | 094400 | 6899998700 | 67700 | 67600 | 67700 | 67500 | 278 |
| 580 | 20240603 | 094300 | 6881218500 | 67400 | 67600 | 67600 | 67400 | 274 |
| 581 | 20240603 | 094200 | 6862722600 | 67500 | 67600 | 67800 | 67500 | 703 |
| 582 | 20240603 | 094100 | 6815207600 | 67700 | 67600 | 67700 | 67600 | 94 |
| 583 | 20240603 | 094000 | 6808847200 | 67600 | 67600 | 67700 | 67500 | 285 |
| 584 | 20240603 | 093900 | 6789578000 | 67600 | 67600 | 67700 | 67400 | 381 |
| 585 | 20240603 | 093800 | 6763857400 | 67600 | 67800 | 67800 | 67600 | 422 |
| 586 | 20240603 | 093700 | 6735299300 | 67800 | 67800 | 67900 | 67800 | 408 |
| 587 | 20240603 | 093600 | 6707624400 | 67800 | 67600 | 67800 | 67500 | 479 |
| 588 | 20240603 | 093500 | 6675174200 | 67600 | 67600 | 67600 | 67500 | 148 |
| 589 | 20240603 | 093400 | 6665176400 | 67500 | 67400 | 67600 | 67400 | 363 |
| 590 | 20240603 | 093300 | 6640673500 | 67400 | 67700 | 67700 | 67300 | 1208 |
| 591 | 20240603 | 093200 | 6559154100 | 67700 | 67800 | 67900 | 67600 | 991 |
| 592 | 20240603 | 093100 | 6492046300 | 67800 | 67700 | 67800 | 67500 | 1115 |
| 593 | 20240603 | 093000 | 6416641900 | 67700 | 67300 | 67700 | 67300 | 424 |
| 594 | 20240603 | 092900 | 6388021700 | 67300 | 66900 | 67500 | 66900 | 7305 |
| 595 | 20240603 | 092800 | 5898757400 | 66800 | 66700 | 66900 | 66000 | 5695 |
| 596 | 20240603 | 092700 | 5520404400 | 66700 | 66800 | 67300 | 66600 | 5565 |
| 597 | 20240603 | 092600 | 5147640000 | 66800 | 66500 | 67000 | 66500 | 4451 |
| 598 | 20240603 | 092500 | 4850607900 | 66600 | 67400 | 67400 | 65800 | 9528 |
| 599 | 20240603 | 092400 | 4215882100 | 67500 | 67600 | 67800 | 67300 | 2889 |
| 600 | 20240603 | 092300 | 4020651000 | 67600 | 67800 | 67800 | 67300 | 3439 |
| 601 | 20240603 | 092200 | 3788150500 | 67700 | 67900 | 68000 | 67600 | 2733 |
| 602 | 20240603 | 092100 | 3602855100 | 68000 | 68200 | 68200 | 67900 | 2007 |
| 603 | 20240603 | 092000 | 3466382800 | 68200 | 68200 | 68500 | 68100 | 1268 |
| 604 | 20240603 | 091900 | 3379792200 | 68300 | 68100 | 68400 | 67800 | 2659 |
| 605 | 20240603 | 091800 | 3198734300 | 68100 | 68600 | 68600 | 68000 | 2164 |
| 606 | 20240603 | 091700 | 3051078600 | 68600 | 69100 | 69200 | 68400 | 6795 |
| 607 | 20240603 | 091600 | 2584371500 | 69000 | 69300 | 69400 | 69000 | 1199 |
| 608 | 20240603 | 091500 | 2501473900 | 69300 | 69300 | 69400 | 69200 | 1541 |
| 609 | 20240603 | 091400 | 2394768700 | 69400 | 69300 | 69400 | 69300 | 1310 |
| 610 | 20240603 | 091300 | 2303967100 | 69400 | 69600 | 69600 | 69400 | 1998 |
| 611 | 20240603 | 091200 | 2165144900 | 69700 | 69500 | 69800 | 69400 | 1866 |
| 612 | 20240603 | 091100 | 2035210300 | 69500 | 69700 | 69700 | 69400 | 1621 |
| 613 | 20240603 | 091000 | 1922524500 | 69700 | 69600 | 69900 | 69500 | 2319 |
| 614 | 20240603 | 090900 | 1761140000 | 69600 | 69800 | 69800 | 69600 | 780 |
| 615 | 20240603 | 090800 | 1706808800 | 69800 | 70100 | 70100 | 69800 | 2022 |
| 616 | 20240603 | 090700 | 1565505400 | 70100 | 70100 | 70200 | 70100 | 554 |
| 617 | 20240603 | 090600 | 1526657600 | 70200 | 70000 | 70200 | 69900 | 1704 |
| 618 | 20240603 | 090500 | 1407321900 | 70000 | 70200 | 70400 | 70000 | 884 |
| 619 | 20240603 | 090400 | 1345294900 | 70100 | 70000 | 70200 | 69700 | 2002 |
| 620 | 20240603 | 090300 | 1205234900 | 70000 | 69700 | 70000 | 69300 | 2635 |
| 621 | 20240603 | 090200 | 1021896000 | 69600 | 70100 | 70100 | 69300 | 3835 |
| 622 | 20240603 | 090100 | 755097700 | 70100 | 70000 | 70500 | 69900 | 4017 |
| 623 | 20240603 | 090000 | 473339100 | 69900 | 70000 | 70100 | 69200 | 6701 |