32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 190400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 2547 |
| 3 | 20240603 | 190300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 4 | 20240603 | 190200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 5 | 20240603 | 190100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 6 | 20240603 | 190000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 7 | 20240603 | 185900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 8 | 20240603 | 185800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 9 | 20240603 | 185700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 10 | 20240603 | 185600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 11 | 20240603 | 185500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 12 | 20240603 | 185400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 13 | 20240603 | 185300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 14 | 20240603 | 185200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 15 | 20240603 | 185100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 16 | 20240603 | 185000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 17 | 20240603 | 184900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 18 | 20240603 | 184800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 19 | 20240603 | 184700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 20 | 20240603 | 184600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 21 | 20240603 | 184500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 22 | 20240603 | 184400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 23 | 20240603 | 184300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 24 | 20240603 | 184200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 25 | 20240603 | 184100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 26 | 20240603 | 184000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 27 | 20240603 | 183900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 28 | 20240603 | 183800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 29 | 20240603 | 183700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 30 | 20240603 | 183600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 31 | 20240603 | 183500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 32 | 20240603 | 183400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 2547 |
| 33 | 20240603 | 183300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 34 | 20240603 | 183200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 35 | 20240603 | 183100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 36 | 20240603 | 183000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 37 | 20240603 | 182900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 38 | 20240603 | 182800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 39 | 20240603 | 182700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 40 | 20240603 | 182600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 41 | 20240603 | 182500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 42 | 20240603 | 182400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 43 | 20240603 | 182300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 44 | 20240603 | 182200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 45 | 20240603 | 182100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 46 | 20240603 | 182000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 47 | 20240603 | 181900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 48 | 20240603 | 181800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 49 | 20240603 | 181700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 50 | 20240603 | 181600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 51 | 20240603 | 181500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 52 | 20240603 | 181400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 53 | 20240603 | 181300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 54 | 20240603 | 181200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 55 | 20240603 | 181100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 56 | 20240603 | 181000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 57 | 20240603 | 180900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 58 | 20240603 | 180800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 59 | 20240603 | 180700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 60 | 20240603 | 180600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 61 | 20240603 | 180500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 62 | 20240603 | 180400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 2547 |
| 63 | 20240603 | 180300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 64 | 20240603 | 180200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 65 | 20240603 | 180100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 66 | 20240603 | 180000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 67 | 20240603 | 175900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 68 | 20240603 | 175800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 69 | 20240603 | 175700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 70 | 20240603 | 175600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 71 | 20240603 | 175500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 72 | 20240603 | 175400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 73 | 20240603 | 175300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 74 | 20240603 | 175200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 75 | 20240603 | 175100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 76 | 20240603 | 175000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 77 | 20240603 | 174900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 78 | 20240603 | 174800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 79 | 20240603 | 174700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 80 | 20240603 | 174600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 81 | 20240603 | 174500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 82 | 20240603 | 174400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 83 | 20240603 | 174300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 84 | 20240603 | 174200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 85 | 20240603 | 174100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 86 | 20240603 | 174000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 87 | 20240603 | 173900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 88 | 20240603 | 173800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 89 | 20240603 | 173700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 90 | 20240603 | 173600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 91 | 20240603 | 173500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 92 | 20240603 | 173400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 2547 |
| 93 | 20240603 | 173300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 94 | 20240603 | 173200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 95 | 20240603 | 173100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 96 | 20240603 | 173000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 97 | 20240603 | 172900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 98 | 20240603 | 172800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 99 | 20240603 | 172700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 100 | 20240603 | 172600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 101 | 20240603 | 172500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 102 | 20240603 | 172400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 103 | 20240603 | 172300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 104 | 20240603 | 172200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 105 | 20240603 | 172100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 106 | 20240603 | 172000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 107 | 20240603 | 171900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 108 | 20240603 | 171800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 109 | 20240603 | 171700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 110 | 20240603 | 171600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 111 | 20240603 | 171500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 112 | 20240603 | 171400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 113 | 20240603 | 171300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 114 | 20240603 | 171200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 115 | 20240603 | 171100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 116 | 20240603 | 171000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 117 | 20240603 | 170900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 118 | 20240603 | 170800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 119 | 20240603 | 170700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 120 | 20240603 | 170600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 121 | 20240603 | 170500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 122 | 20240603 | 170400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 2547 |
| 123 | 20240603 | 170300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 124 | 20240603 | 170200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 125 | 20240603 | 170100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 126 | 20240603 | 170000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 127 | 20240603 | 165900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 128 | 20240603 | 165800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 129 | 20240603 | 165700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 130 | 20240603 | 165600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 131 | 20240603 | 165500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 132 | 20240603 | 165400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 133 | 20240603 | 165300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 134 | 20240603 | 165200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 135 | 20240603 | 165100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 136 | 20240603 | 165000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 137 | 20240603 | 164900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 138 | 20240603 | 164800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 139 | 20240603 | 164700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 140 | 20240603 | 164600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 141 | 20240603 | 164500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 142 | 20240603 | 164400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 143 | 20240603 | 164300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 144 | 20240603 | 164200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 145 | 20240603 | 164100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 146 | 20240603 | 164000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 147 | 20240603 | 163900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 148 | 20240603 | 163800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 149 | 20240603 | 163700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 150 | 20240603 | 163600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 151 | 20240603 | 163500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 152 | 20240603 | 163400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 2547 |
| 153 | 20240603 | 163300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 154 | 20240603 | 163200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 155 | 20240603 | 163100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 156 | 20240603 | 163000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 157 | 20240603 | 162900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 158 | 20240603 | 162800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 159 | 20240603 | 162700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 160 | 20240603 | 162600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 161 | 20240603 | 162500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 162 | 20240603 | 162400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 163 | 20240603 | 162300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 164 | 20240603 | 162200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 165 | 20240603 | 162100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 166 | 20240603 | 162000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 167 | 20240603 | 161900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 168 | 20240603 | 161800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 169 | 20240603 | 161700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 170 | 20240603 | 161600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 171 | 20240603 | 161500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 172 | 20240603 | 161400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 173 | 20240603 | 161300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 174 | 20240603 | 161200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 175 | 20240603 | 161100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 176 | 20240603 | 161000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 177 | 20240603 | 160900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 178 | 20240603 | 160800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 179 | 20240603 | 160700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 180 | 20240603 | 160600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 181 | 20240603 | 160500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 182 | 20240603 | 160400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 2547 |
| 183 | 20240603 | 160300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 184 | 20240603 | 160200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 185 | 20240603 | 160100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 186 | 20240603 | 160000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 187 | 20240603 | 155900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 188 | 20240603 | 155800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 189 | 20240603 | 155700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 190 | 20240603 | 155600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 191 | 20240603 | 155500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 192 | 20240603 | 155400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 193 | 20240603 | 155300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 194 | 20240603 | 155200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 195 | 20240603 | 155100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 196 | 20240603 | 155000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 197 | 20240603 | 154900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 198 | 20240603 | 154800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 199 | 20240603 | 154700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 200 | 20240603 | 154600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 201 | 20240603 | 154500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 202 | 20240603 | 154400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 203 | 20240603 | 154300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 204 | 20240603 | 154200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 205 | 20240603 | 154100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 206 | 20240603 | 154000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 207 | 20240603 | 153900 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 208 | 20240603 | 153800 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 209 | 20240603 | 153700 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 210 | 20240603 | 153600 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 211 | 20240603 | 153500 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 212 | 20240603 | 153400 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 2547 |
| 213 | 20240603 | 153300 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 214 | 20240603 | 153200 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 215 | 20240603 | 153100 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 0 |
| 216 | 20240603 | 153000 | 26128338900 | 74300 | 74300 | 74300 | 74300 | 2547 |
| 217 | 20240603 | 152900 | 25939096800 | 74300 | 74300 | 74300 | 74300 | 0 |
| 218 | 20240603 | 152800 | 25939096800 | 74300 | 74300 | 74300 | 74300 | 0 |
| 219 | 20240603 | 152700 | 25939096800 | 74300 | 74300 | 74300 | 74300 | 0 |
| 220 | 20240603 | 152600 | 25939096800 | 74300 | 74300 | 74300 | 74300 | 0 |
| 221 | 20240603 | 152500 | 25939096800 | 74300 | 74300 | 74300 | 74300 | 0 |
| 222 | 20240603 | 152400 | 25939096800 | 74300 | 74300 | 74300 | 74300 | 0 |
| 223 | 20240603 | 152300 | 25939096800 | 74300 | 74300 | 74300 | 74300 | 0 |
| 224 | 20240603 | 152200 | 25939096800 | 74300 | 74300 | 74300 | 74300 | 0 |
| 225 | 20240603 | 152100 | 25939096800 | 74300 | 74300 | 74300 | 74300 | 0 |
| 226 | 20240603 | 152000 | 25939096800 | 74300 | 74300 | 74300 | 74300 | 0 |
| 227 | 20240603 | 151900 | 25939096800 | 74300 | 74400 | 74400 | 74200 | 102 |
| 228 | 20240603 | 151800 | 25931516000 | 74300 | 74100 | 74300 | 74100 | 151 |
| 229 | 20240603 | 151700 | 25920308200 | 74100 | 74200 | 74200 | 74100 | 190 |
| 230 | 20240603 | 151600 | 25906213000 | 74300 | 74200 | 74300 | 74200 | 142 |
| 231 | 20240603 | 151500 | 25895674100 | 74200 | 74000 | 74200 | 73900 | 583 |
| 232 | 20240603 | 151400 | 25852499700 | 74100 | 74200 | 74200 | 74100 | 104 |
| 233 | 20240603 | 151300 | 25844788600 | 74200 | 74100 | 74200 | 74100 | 247 |
| 234 | 20240603 | 151200 | 25826477600 | 74100 | 74100 | 74200 | 74000 | 421 |
| 235 | 20240603 | 151100 | 25795283300 | 74200 | 74200 | 74300 | 74100 | 124 |
| 236 | 20240603 | 151000 | 25786087200 | 74200 | 74100 | 74300 | 74000 | 346 |
| 237 | 20240603 | 150900 | 25760425600 | 74200 | 74200 | 74200 | 74000 | 135 |
| 238 | 20240603 | 150800 | 25750427900 | 74200 | 73700 | 74200 | 73700 | 777 |
| 239 | 20240603 | 150700 | 25692945600 | 73700 | 73700 | 73800 | 73700 | 685 |
| 240 | 20240603 | 150600 | 25642459900 | 73800 | 73800 | 74000 | 73700 | 399 |
| 241 | 20240603 | 150500 | 25613011600 | 73800 | 73900 | 74100 | 73800 | 755 |
| 242 | 20240603 | 150400 | 25557209700 | 74000 | 74000 | 74100 | 73900 | 581 |
| 243 | 20240603 | 150300 | 25514230700 | 74100 | 74200 | 74200 | 74000 | 554 |
| 244 | 20240603 | 150200 | 25473189300 | 74200 | 74300 | 74300 | 74100 | 345 |
| 245 | 20240603 | 150100 | 25447580600 | 74300 | 74600 | 74600 | 74200 | 75 |
| 246 | 20240603 | 150000 | 25441994600 | 74600 | 74100 | 74600 | 74100 | 619 |
| 247 | 20240603 | 145900 | 25395948100 | 74200 | 74500 | 74500 | 74000 | 2136 |
| 248 | 20240603 | 145800 | 25237663100 | 74500 | 74600 | 74800 | 74200 | 2351 |
| 249 | 20240603 | 145700 | 25062602400 | 74700 | 74600 | 75000 | 74600 | 418 |
| 250 | 20240603 | 145600 | 25031348500 | 74600 | 74700 | 74800 | 74600 | 1114 |
| 251 | 20240603 | 145500 | 24948158500 | 74800 | 74800 | 74800 | 74800 | 291 |
| 252 | 20240603 | 145400 | 24926391700 | 74800 | 74900 | 75000 | 74800 | 346 |
| 253 | 20240603 | 145300 | 24900479300 | 74900 | 75000 | 75000 | 74900 | 161 |
| 254 | 20240603 | 145200 | 24888414200 | 75000 | 75000 | 75100 | 75000 | 184 |
| 255 | 20240603 | 145100 | 24874610100 | 75000 | 75100 | 75200 | 75000 | 226 |
| 256 | 20240603 | 145000 | 24857639000 | 75100 | 75200 | 75300 | 75000 | 462 |
| 257 | 20240603 | 144900 | 24822915200 | 75200 | 75000 | 75200 | 74800 | 663 |
| 258 | 20240603 | 144800 | 24773219800 | 75000 | 75400 | 75400 | 75000 | 927 |
| 259 | 20240603 | 144700 | 24703573200 | 75400 | 75200 | 75400 | 75200 | 307 |
| 260 | 20240603 | 144600 | 24680444700 | 75200 | 75200 | 75200 | 75200 | 351 |
| 261 | 20240603 | 144500 | 24654049500 | 75200 | 75300 | 75300 | 75200 | 175 |
| 262 | 20240603 | 144400 | 24640876400 | 75300 | 75300 | 75400 | 75300 | 190 |
| 263 | 20240603 | 144300 | 24626569200 | 75400 | 75300 | 75400 | 75300 | 84 |
| 264 | 20240603 | 144200 | 24620242000 | 75300 | 75300 | 75400 | 75300 | 110 |
| 265 | 20240603 | 144100 | 24611957500 | 75400 | 75400 | 75400 | 75300 | 261 |
| 266 | 20240603 | 144000 | 24592283400 | 75300 | 75400 | 75400 | 75300 | 204 |
| 267 | 20240603 | 143900 | 24576906700 | 75400 | 75500 | 75500 | 75400 | 194 |
| 268 | 20240603 | 143800 | 24562271900 | 75600 | 75600 | 75700 | 75500 | 164 |
| 269 | 20240603 | 143700 | 24549878300 | 75700 | 75600 | 75700 | 75400 | 386 |
| 270 | 20240603 | 143600 | 24520744200 | 75600 | 75600 | 75700 | 75600 | 128 |
| 271 | 20240603 | 143500 | 24511062700 | 75600 | 75900 | 75900 | 75600 | 330 |
| 272 | 20240603 | 143400 | 24486034300 | 76000 | 76000 | 76000 | 75900 | 51 |
| 273 | 20240603 | 143300 | 24482161800 | 76000 | 76100 | 76100 | 75900 | 264 |
| 274 | 20240603 | 143200 | 24462089300 | 76000 | 76400 | 76400 | 76000 | 419 |
| 275 | 20240603 | 143100 | 24430193100 | 76300 | 76300 | 76400 | 76300 | 431 |
| 276 | 20240603 | 143000 | 24397275900 | 76300 | 76200 | 76300 | 76200 | 179 |
| 277 | 20240603 | 142900 | 24383632100 | 76300 | 76100 | 76300 | 76100 | 118 |
| 278 | 20240603 | 142800 | 24374645100 | 76100 | 76200 | 76300 | 76100 | 66 |
| 279 | 20240603 | 142700 | 24369619400 | 76200 | 76100 | 76200 | 76100 | 49 |
| 280 | 20240603 | 142600 | 24365886900 | 76000 | 76000 | 76000 | 76000 | 50 |
| 281 | 20240603 | 142500 | 24362086900 | 76000 | 76000 | 76000 | 76000 | 12 |
| 282 | 20240603 | 142400 | 24361174900 | 75900 | 76000 | 76000 | 75900 | 90 |
| 283 | 20240603 | 142300 | 24354343300 | 76000 | 76000 | 76000 | 76000 | 22 |
| 284 | 20240603 | 142200 | 24352671300 | 76000 | 76100 | 76100 | 76000 | 339 |
| 285 | 20240603 | 142100 | 24326903800 | 76100 | 76300 | 76300 | 76100 | 137 |
| 286 | 20240603 | 142000 | 24316460800 | 76100 | 76400 | 76400 | 76100 | 236 |
| 287 | 20240603 | 141900 | 24298471300 | 76400 | 76600 | 76600 | 76300 | 440 |
| 288 | 20240603 | 141800 | 24264800100 | 76700 | 76800 | 76800 | 76600 | 219 |
| 289 | 20240603 | 141700 | 24248003200 | 76700 | 76400 | 76700 | 76400 | 713 |
| 290 | 20240603 | 141600 | 24193378400 | 76500 | 76300 | 76500 | 76300 | 273 |
| 291 | 20240603 | 141500 | 24172524400 | 76300 | 76100 | 76300 | 76100 | 576 |
| 292 | 20240603 | 141400 | 24128620300 | 75900 | 75900 | 75900 | 75900 | 10 |
| 293 | 20240603 | 141300 | 24127861300 | 75900 | 75900 | 76100 | 75900 | 33 |
| 294 | 20240603 | 141200 | 24125354200 | 75900 | 76000 | 76100 | 75900 | 74 |
| 295 | 20240603 | 141100 | 24119736400 | 76200 | 75600 | 76200 | 75600 | 233 |
| 296 | 20240603 | 141000 | 24102047500 | 75500 | 75800 | 75800 | 75400 | 1451 |
| 297 | 20240603 | 140900 | 23992449900 | 75800 | 75900 | 75900 | 75800 | 193 |
| 298 | 20240603 | 140800 | 23977815600 | 76200 | 76100 | 76200 | 76100 | 70 |
| 299 | 20240603 | 140700 | 23972483200 | 76100 | 76000 | 76100 | 75800 | 143 |
| 300 | 20240603 | 140600 | 23961623300 | 76200 | 76200 | 76200 | 75900 | 56 |
| 301 | 20240603 | 140500 | 23957356900 | 76000 | 75900 | 76000 | 75800 | 61 |
| 302 | 20240603 | 140400 | 23952729300 | 76000 | 76000 | 76000 | 75900 | 75 |
| 303 | 20240603 | 140300 | 23947033800 | 76300 | 76000 | 76300 | 76000 | 268 |
| 304 | 20240603 | 140200 | 23926658800 | 76000 | 76400 | 76400 | 76000 | 123 |
| 305 | 20240603 | 140100 | 23917294700 | 76500 | 76600 | 76600 | 76500 | 172 |
| 306 | 20240603 | 140000 | 23904131000 | 76600 | 76500 | 76600 | 76400 | 148 |
| 307 | 20240603 | 135900 | 23892806400 | 76600 | 76600 | 76600 | 76600 | 64 |
| 308 | 20240603 | 135800 | 23887904000 | 76500 | 76600 | 76600 | 76300 | 558 |
| 309 | 20240603 | 135700 | 23845252700 | 76600 | 76400 | 76600 | 76300 | 401 |
| 310 | 20240603 | 135600 | 23814576300 | 76500 | 76400 | 76800 | 76400 | 581 |
| 311 | 20240603 | 135500 | 23770111700 | 76400 | 76300 | 76400 | 76300 | 21 |
| 312 | 20240603 | 135400 | 23768507400 | 76300 | 76200 | 76300 | 76200 | 330 |
| 313 | 20240603 | 135300 | 23743332600 | 76200 | 76000 | 76200 | 76000 | 248 |
| 314 | 20240603 | 135200 | 23724439500 | 76000 | 75900 | 76000 | 75600 | 331 |
| 315 | 20240603 | 135100 | 23699310500 | 75900 | 75700 | 75900 | 75700 | 85 |
| 316 | 20240603 | 135000 | 23692875000 | 75700 | 75700 | 75700 | 75700 | 159 |
| 317 | 20240603 | 134900 | 23680838700 | 75600 | 75900 | 75900 | 75600 | 846 |
| 318 | 20240603 | 134800 | 23616737500 | 75900 | 75800 | 75900 | 75700 | 33 |
| 319 | 20240603 | 134700 | 23614236700 | 75700 | 76200 | 76200 | 75700 | 185 |
| 320 | 20240603 | 134600 | 23600209500 | 76000 | 76100 | 76200 | 75800 | 1276 |
| 321 | 20240603 | 134500 | 23503275800 | 76000 | 76000 | 76000 | 75800 | 96 |
| 322 | 20240603 | 134400 | 23495983900 | 76000 | 75900 | 76100 | 75800 | 94 |
| 323 | 20240603 | 134300 | 23488848600 | 75900 | 76200 | 76200 | 75900 | 190 |
| 324 | 20240603 | 134200 | 23474381100 | 76200 | 76100 | 76200 | 75900 | 453 |
| 325 | 20240603 | 134100 | 23439890400 | 76200 | 76200 | 76200 | 76200 | 16 |
| 326 | 20240603 | 134000 | 23438671200 | 76200 | 76100 | 76200 | 76100 | 38 |
| 327 | 20240603 | 133900 | 23435779000 | 76100 | 76300 | 76300 | 76100 | 180 |
| 328 | 20240603 | 133800 | 23422056100 | 76300 | 76200 | 76300 | 76200 | 131 |
| 329 | 20240603 | 133700 | 23412068400 | 76200 | 76200 | 76200 | 76200 | 10 |
| 330 | 20240603 | 133600 | 23411306400 | 75900 | 76000 | 76200 | 75900 | 419 |
| 331 | 20240603 | 133500 | 23379431400 | 76000 | 76000 | 76100 | 75900 | 121 |
| 332 | 20240603 | 133400 | 23370234000 | 75900 | 75800 | 75900 | 75800 | 170 |
| 333 | 20240603 | 133300 | 23357345900 | 75800 | 75600 | 75900 | 75200 | 1395 |
| 334 | 20240603 | 133200 | 23252084400 | 75700 | 75700 | 75700 | 75400 | 815 |
| 335 | 20240603 | 133100 | 23190532300 | 75700 | 75800 | 75800 | 75700 | 78 |
| 336 | 20240603 | 133000 | 23184627600 | 75700 | 75700 | 75800 | 75400 | 441 |
| 337 | 20240603 | 132900 | 23151273400 | 75700 | 75500 | 75700 | 75300 | 299 |
| 338 | 20240603 | 132800 | 23128682500 | 75500 | 75700 | 75700 | 75300 | 1700 |
| 339 | 20240603 | 132700 | 23000540300 | 75700 | 75700 | 75800 | 75400 | 2717 |
| 340 | 20240603 | 132600 | 22795265400 | 75600 | 75500 | 75600 | 75300 | 337 |
| 341 | 20240603 | 132500 | 22769853100 | 75500 | 75500 | 75500 | 75200 | 3098 |
| 342 | 20240603 | 132400 | 22536449500 | 75500 | 75700 | 75700 | 75500 | 316 |
| 343 | 20240603 | 132300 | 22512568200 | 75700 | 76000 | 76000 | 75600 | 1485 |
| 344 | 20240603 | 132200 | 22400090000 | 76000 | 76000 | 76000 | 75900 | 75 |
| 345 | 20240603 | 132100 | 22394391900 | 75900 | 76000 | 76000 | 75900 | 158 |
| 346 | 20240603 | 132000 | 22382398000 | 76000 | 76100 | 76100 | 76000 | 1009 |
| 347 | 20240603 | 131900 | 22305631900 | 76000 | 76000 | 76100 | 75800 | 1959 |
| 348 | 20240603 | 131800 | 22156979400 | 76000 | 76000 | 76200 | 76000 | 394 |
| 349 | 20240603 | 131700 | 22126994000 | 76000 | 76300 | 76600 | 76000 | 1611 |
| 350 | 20240603 | 131600 | 22004205100 | 76500 | 77100 | 77100 | 76200 | 3047 |
| 351 | 20240603 | 131500 | 21771363600 | 76800 | 77600 | 77600 | 76800 | 516 |
| 352 | 20240603 | 131400 | 21731623200 | 77600 | 77600 | 77800 | 77600 | 495 |
| 353 | 20240603 | 131300 | 21693198500 | 77600 | 77500 | 77700 | 77500 | 249 |
| 354 | 20240603 | 131200 | 21673898200 | 77500 | 77100 | 77500 | 77000 | 257 |
| 355 | 20240603 | 131100 | 21654042900 | 77100 | 77300 | 77400 | 77100 | 219 |
| 356 | 20240603 | 131000 | 21637130300 | 77400 | 77600 | 77600 | 77400 | 168 |
| 357 | 20240603 | 130900 | 21624111300 | 77700 | 77800 | 77800 | 77400 | 30 |
| 358 | 20240603 | 130800 | 21621787200 | 77800 | 77500 | 77800 | 77200 | 693 |
| 359 | 20240603 | 130700 | 21568072300 | 77600 | 77700 | 77700 | 77500 | 286 |
| 360 | 20240603 | 130600 | 21545883100 | 77700 | 77800 | 77800 | 77700 | 7 |
| 361 | 20240603 | 130500 | 21545339100 | 77800 | 78100 | 78100 | 77500 | 506 |
| 362 | 20240603 | 130400 | 21505972800 | 78200 | 77900 | 78300 | 77900 | 534 |
| 363 | 20240603 | 130300 | 21464235200 | 77900 | 77900 | 77900 | 77800 | 46 |
| 364 | 20240603 | 130200 | 21460652300 | 77800 | 77800 | 77800 | 77600 | 194 |
| 365 | 20240603 | 130100 | 21445561700 | 77700 | 77700 | 77700 | 77700 | 17 |
| 366 | 20240603 | 130000 | 21444240800 | 77700 | 77500 | 77700 | 77500 | 123 |
| 367 | 20240603 | 125900 | 21434684100 | 77800 | 77800 | 77800 | 77800 | 14 |
| 368 | 20240603 | 125800 | 21433594900 | 77800 | 77500 | 77800 | 77500 | 175 |
| 369 | 20240603 | 125700 | 21420011100 | 77600 | 77500 | 77600 | 77400 | 159 |
| 370 | 20240603 | 125600 | 21407691500 | 77500 | 76900 | 77500 | 76700 | 1738 |
| 371 | 20240603 | 125500 | 21273870600 | 76900 | 77300 | 77300 | 76900 | 939 |
| 372 | 20240603 | 125400 | 21201570100 | 77300 | 77600 | 77600 | 77300 | 365 |
| 373 | 20240603 | 125300 | 21173298200 | 77700 | 77900 | 77900 | 77600 | 882 |
| 374 | 20240603 | 125200 | 21104737400 | 77900 | 77600 | 77900 | 77600 | 478 |
| 375 | 20240603 | 125100 | 21067587900 | 77700 | 77800 | 77800 | 77700 | 206 |
| 376 | 20240603 | 125000 | 21051573500 | 77800 | 77800 | 77800 | 77700 | 556 |
| 377 | 20240603 | 124900 | 21008318000 | 77600 | 77700 | 77800 | 77600 | 269 |
| 378 | 20240603 | 124800 | 20987428800 | 77600 | 77500 | 77700 | 77500 | 59 |
| 379 | 20240603 | 124700 | 20982848700 | 77500 | 77700 | 77700 | 77400 | 138 |
| 380 | 20240603 | 124600 | 20972158400 | 77700 | 77800 | 77800 | 77400 | 341 |
| 381 | 20240603 | 124500 | 20945675300 | 77800 | 77800 | 77900 | 77800 | 500 |
| 382 | 20240603 | 124400 | 20906773900 | 77900 | 78100 | 78100 | 77900 | 153 |
| 383 | 20240603 | 124300 | 20894844500 | 78000 | 78200 | 78200 | 78000 | 54 |
| 384 | 20240603 | 124200 | 20890628500 | 78300 | 78100 | 78300 | 78100 | 175 |
| 385 | 20240603 | 124100 | 20876945400 | 78100 | 78100 | 78100 | 78100 | 29 |
| 386 | 20240603 | 124000 | 20874680500 | 78000 | 77900 | 78000 | 77900 | 199 |
| 387 | 20240603 | 123900 | 20859158700 | 78000 | 78000 | 78100 | 78000 | 144 |
| 388 | 20240603 | 123800 | 20847926600 | 78000 | 78100 | 78200 | 78000 | 127 |
| 389 | 20240603 | 123700 | 20838016400 | 78100 | 78000 | 78300 | 77900 | 631 |
| 390 | 20240603 | 123600 | 20788686700 | 77800 | 77700 | 78100 | 77600 | 230 |
| 391 | 20240603 | 123500 | 20770781200 | 77500 | 77500 | 77800 | 77400 | 174 |
| 392 | 20240603 | 123400 | 20757286700 | 77500 | 77300 | 77600 | 77100 | 286 |
| 393 | 20240603 | 123300 | 20735149000 | 77500 | 77700 | 77700 | 77200 | 1632 |
| 394 | 20240603 | 123200 | 20608691200 | 77700 | 77800 | 77800 | 77700 | 138 |
| 395 | 20240603 | 123100 | 20597961200 | 77800 | 78100 | 78100 | 77700 | 283 |
| 396 | 20240603 | 123000 | 20575934300 | 78100 | 77900 | 78100 | 77900 | 1123 |
| 397 | 20240603 | 122900 | 20488366200 | 78000 | 78200 | 78300 | 77900 | 331 |
| 398 | 20240603 | 122800 | 20462520800 | 78200 | 78600 | 78600 | 78100 | 483 |
| 399 | 20240603 | 122700 | 20424710200 | 78600 | 78400 | 78700 | 78400 | 387 |
| 400 | 20240603 | 122600 | 20394322600 | 78500 | 78600 | 78800 | 78400 | 905 |
| 401 | 20240603 | 122500 | 20323224700 | 78600 | 78500 | 78600 | 78300 | 233 |
| 402 | 20240603 | 122400 | 20304935500 | 78500 | 78400 | 78800 | 78000 | 1459 |
| 403 | 20240603 | 122300 | 20190521700 | 78400 | 77700 | 78400 | 77700 | 1582 |
| 404 | 20240603 | 122200 | 20067035900 | 77700 | 77600 | 77700 | 77500 | 268 |
| 405 | 20240603 | 122100 | 20046232900 | 77700 | 77300 | 77800 | 77200 | 1140 |
| 406 | 20240603 | 122000 | 19957953300 | 77200 | 76800 | 77300 | 76600 | 2515 |
| 407 | 20240603 | 121900 | 19764355200 | 77000 | 77300 | 77300 | 76800 | 2943 |
| 408 | 20240603 | 121800 | 19537810100 | 77400 | 77700 | 78100 | 77200 | 7225 |
| 409 | 20240603 | 121700 | 18977630900 | 77900 | 78700 | 78700 | 77700 | 2023 |
| 410 | 20240603 | 121600 | 18819329500 | 78600 | 78600 | 78800 | 78600 | 455 |
| 411 | 20240603 | 121500 | 18783542300 | 78800 | 78800 | 78800 | 78100 | 424 |
| 412 | 20240603 | 121400 | 18750278800 | 78800 | 78700 | 78900 | 78000 | 2977 |
| 413 | 20240603 | 121300 | 18517142900 | 78700 | 79700 | 79900 | 78700 | 1674 |
| 414 | 20240603 | 121200 | 18384392300 | 79700 | 79900 | 79900 | 79700 | 301 |
| 415 | 20240603 | 121100 | 18360390300 | 79800 | 79900 | 80000 | 79800 | 284 |
| 416 | 20240603 | 121000 | 18337701100 | 80000 | 79800 | 80000 | 79800 | 221 |
| 417 | 20240603 | 120900 | 18320037800 | 79600 | 79700 | 79900 | 79500 | 1016 |
| 418 | 20240603 | 120800 | 18239050000 | 79700 | 80100 | 80100 | 79700 | 202 |
| 419 | 20240603 | 120700 | 18222922400 | 80000 | 80200 | 80200 | 79900 | 406 |
| 420 | 20240603 | 120600 | 18190418900 | 80200 | 79500 | 80200 | 79400 | 766 |
| 421 | 20240603 | 120500 | 18129262100 | 79500 | 79200 | 79800 | 79200 | 242 |
| 422 | 20240603 | 120400 | 18109988700 | 79300 | 78700 | 79700 | 78700 | 1451 |
| 423 | 20240603 | 120300 | 17994884100 | 78900 | 79800 | 79800 | 78500 | 2816 |
| 424 | 20240603 | 120200 | 17772083900 | 79800 | 80100 | 80500 | 79600 | 1718 |
| 425 | 20240603 | 120100 | 17634824100 | 80200 | 80500 | 80600 | 80100 | 1378 |
| 426 | 20240603 | 120000 | 17524222000 | 80500 | 80500 | 80600 | 80400 | 596 |
| 427 | 20240603 | 115900 | 17476209000 | 80500 | 81200 | 81200 | 80400 | 2141 |
| 428 | 20240603 | 115800 | 17303339800 | 81200 | 81000 | 81300 | 80900 | 545 |
| 429 | 20240603 | 115700 | 17259160800 | 80900 | 80700 | 81000 | 80600 | 1287 |
| 430 | 20240603 | 115600 | 17155161800 | 80800 | 80700 | 80900 | 80600 | 1094 |
| 431 | 20240603 | 115500 | 17066800200 | 80700 | 80500 | 80700 | 80400 | 465 |
| 432 | 20240603 | 115400 | 17029362200 | 80700 | 81100 | 81100 | 80500 | 892 |
| 433 | 20240603 | 115300 | 16957230000 | 81100 | 81100 | 81500 | 81100 | 1180 |
| 434 | 20240603 | 115200 | 16861284300 | 81200 | 81500 | 81700 | 81100 | 1035 |
| 435 | 20240603 | 115100 | 16777124900 | 81500 | 80500 | 81900 | 80500 | 1827 |
| 436 | 20240603 | 115000 | 16628794200 | 80700 | 81000 | 81000 | 80600 | 937 |
| 437 | 20240603 | 114900 | 16553208700 | 80900 | 80800 | 80900 | 80300 | 2239 |
| 438 | 20240603 | 114800 | 16372884100 | 80700 | 80700 | 81100 | 80600 | 3879 |
| 439 | 20240603 | 114700 | 16059317800 | 80600 | 80100 | 80700 | 80100 | 1301 |
| 440 | 20240603 | 114600 | 15954789300 | 80300 | 79500 | 80500 | 79400 | 3585 |
| 441 | 20240603 | 114500 | 15668075300 | 79700 | 80100 | 80300 | 79400 | 6545 |
| 442 | 20240603 | 114400 | 15145561800 | 80100 | 81200 | 81400 | 80000 | 4477 |
| 443 | 20240603 | 114300 | 14784537000 | 81300 | 81800 | 81800 | 80800 | 4698 |
| 444 | 20240603 | 114200 | 14402283300 | 81800 | 82100 | 82500 | 81600 | 6890 |
| 445 | 20240603 | 114100 | 13837653000 | 82200 | 82800 | 83200 | 82000 | 12152 |
| 446 | 20240603 | 114000 | 12833996100 | 83100 | 82600 | 84100 | 82400 | 15984 |
| 447 | 20240603 | 113900 | 11506415300 | 82500 | 83000 | 84100 | 81700 | 23746 |
| 448 | 20240603 | 113800 | 9541326900 | 82700 | 80700 | 84600 | 80600 | 45612 |
| 449 | 20240603 | 113700 | 5800168700 | 79700 | 79700 | 79700 | 79700 | 0 |
| 450 | 20240603 | 113600 | 5800168700 | 79700 | 79400 | 79700 | 79400 | 1571 |
| 451 | 20240603 | 113500 | 5675055500 | 79400 | 78400 | 79400 | 78300 | 7254 |
| 452 | 20240603 | 113400 | 5102734500 | 78400 | 77800 | 78500 | 77700 | 5441 |
| 453 | 20240603 | 113300 | 4677685500 | 77700 | 77300 | 77700 | 77100 | 3432 |
| 454 | 20240603 | 113200 | 4411751100 | 77300 | 76900 | 77300 | 76900 | 2737 |
| 455 | 20240603 | 113100 | 4200721000 | 76900 | 76500 | 76900 | 76500 | 1421 |
| 456 | 20240603 | 113000 | 4091639900 | 76500 | 76600 | 76600 | 76500 | 8 |
| 457 | 20240603 | 112900 | 4091027800 | 76600 | 76600 | 76600 | 76500 | 139 |
| 458 | 20240603 | 112800 | 4080385400 | 76500 | 76600 | 76600 | 76500 | 81 |
| 459 | 20240603 | 112700 | 4074185200 | 76700 | 76600 | 76700 | 76600 | 152 |
| 460 | 20240603 | 112600 | 4062531300 | 76600 | 76500 | 76600 | 76500 | 65 |
| 461 | 20240603 | 112500 | 4057552800 | 76600 | 76700 | 76700 | 76500 | 45 |
| 462 | 20240603 | 112400 | 4054107200 | 76600 | 76700 | 76800 | 76600 | 210 |
| 463 | 20240603 | 112300 | 4038014900 | 76600 | 76700 | 76700 | 76600 | 99 |
| 464 | 20240603 | 112200 | 4030421800 | 76700 | 76700 | 76700 | 76600 | 260 |
| 465 | 20240603 | 112100 | 4010480000 | 76700 | 76500 | 76800 | 76500 | 120 |
| 466 | 20240603 | 112000 | 4001276500 | 76800 | 76400 | 76800 | 76400 | 352 |
| 467 | 20240603 | 111900 | 3974324900 | 76200 | 76400 | 76400 | 76200 | 188 |
| 468 | 20240603 | 111800 | 3959970800 | 76200 | 76500 | 76500 | 76200 | 258 |
| 469 | 20240603 | 111700 | 3940291300 | 76600 | 76600 | 76600 | 76500 | 52 |
| 470 | 20240603 | 111600 | 3936311100 | 76600 | 76700 | 76800 | 76600 | 237 |
| 471 | 20240603 | 111500 | 3918148000 | 76800 | 76800 | 76800 | 76700 | 202 |
| 472 | 20240603 | 111400 | 3902640100 | 76800 | 76900 | 76900 | 76800 | 288 |
| 473 | 20240603 | 111300 | 3880516800 | 76900 | 76700 | 76900 | 76700 | 132 |
| 474 | 20240603 | 111200 | 3870368700 | 76700 | 76800 | 76900 | 76700 | 595 |
| 475 | 20240603 | 111100 | 3824659000 | 76800 | 76600 | 76800 | 76600 | 246 |
| 476 | 20240603 | 111000 | 3805797500 | 76500 | 76400 | 76500 | 76400 | 296 |
| 477 | 20240603 | 110900 | 3783163600 | 76300 | 76100 | 76400 | 76100 | 196 |
| 478 | 20240603 | 110800 | 3768221400 | 76000 | 76300 | 76300 | 76000 | 68 |
| 479 | 20240603 | 110700 | 3763041900 | 76300 | 76300 | 76300 | 76300 | 39 |
| 480 | 20240603 | 110600 | 3760066200 | 76100 | 76200 | 76300 | 76100 | 64 |
| 481 | 20240603 | 110500 | 3755191100 | 76200 | 76000 | 76200 | 76000 | 490 |
| 482 | 20240603 | 110400 | 3717878900 | 75800 | 75900 | 76000 | 75800 | 390 |
| 483 | 20240603 | 110300 | 3688282700 | 76000 | 75800 | 76000 | 75800 | 70 |
| 484 | 20240603 | 110200 | 3682968400 | 75800 | 75500 | 75900 | 75500 | 263 |
| 485 | 20240603 | 110100 | 3663050400 | 75700 | 75700 | 75700 | 75500 | 114 |
| 486 | 20240603 | 110000 | 3654426200 | 75700 | 75400 | 75700 | 75300 | 191 |
| 487 | 20240603 | 105900 | 3640019400 | 75300 | 75500 | 75700 | 75200 | 1006 |
| 488 | 20240603 | 105800 | 3564233700 | 75500 | 75400 | 75500 | 75300 | 91 |
| 489 | 20240603 | 105700 | 3557369000 | 75500 | 75700 | 75700 | 75500 | 372 |
| 490 | 20240603 | 105600 | 3529250100 | 75800 | 75800 | 76000 | 75800 | 386 |
| 491 | 20240603 | 105500 | 3499972000 | 75800 | 75800 | 76000 | 75700 | 339 |
| 492 | 20240603 | 105400 | 3474284900 | 75900 | 76100 | 76100 | 75600 | 529 |
| 493 | 20240603 | 105300 | 3434162700 | 76100 | 76400 | 76400 | 76000 | 818 |
| 494 | 20240603 | 105200 | 3371849800 | 76500 | 76900 | 77000 | 76400 | 1045 |
| 495 | 20240603 | 105100 | 3291714400 | 77000 | 77000 | 77100 | 76900 | 335 |
| 496 | 20240603 | 105000 | 3265924700 | 77100 | 77200 | 77200 | 77100 | 269 |
| 497 | 20240603 | 104900 | 3245178100 | 77100 | 76900 | 77400 | 76900 | 1222 |
| 498 | 20240603 | 104800 | 3150812000 | 76900 | 77300 | 77400 | 76900 | 1693 |
| 499 | 20240603 | 104700 | 3019953700 | 77300 | 77000 | 77300 | 76300 | 1720 |
| 500 | 20240603 | 104600 | 2887769500 | 77000 | 77400 | 77500 | 77000 | 988 |
| 501 | 20240603 | 104500 | 2811447900 | 77500 | 77000 | 77500 | 76900 | 1971 |
| 502 | 20240603 | 104400 | 2659289600 | 77000 | 76700 | 77200 | 76700 | 6614 |
| 503 | 20240603 | 104300 | 2150577900 | 76700 | 76400 | 76800 | 76200 | 3092 |
| 504 | 20240603 | 104200 | 1913484200 | 76400 | 75900 | 76400 | 75900 | 1822 |
| 505 | 20240603 | 104100 | 1774785700 | 76000 | 75900 | 76000 | 75900 | 198 |
| 506 | 20240603 | 104000 | 1759742700 | 75900 | 75800 | 75900 | 75800 | 218 |
| 507 | 20240603 | 103900 | 1743199500 | 75600 | 75800 | 75800 | 75500 | 149 |
| 508 | 20240603 | 103800 | 1731908400 | 75500 | 75700 | 75700 | 75500 | 305 |
| 509 | 20240603 | 103700 | 1708849000 | 75800 | 76000 | 76000 | 75800 | 203 |
| 510 | 20240603 | 103600 | 1693441400 | 75900 | 75800 | 75900 | 75600 | 596 |
| 511 | 20240603 | 103500 | 1648315100 | 75800 | 76100 | 76200 | 75800 | 621 |
| 512 | 20240603 | 103400 | 1601080600 | 76300 | 76000 | 76300 | 75700 | 1075 |
| 513 | 20240603 | 103300 | 1519487800 | 76000 | 75600 | 76000 | 75600 | 1997 |
| 514 | 20240603 | 103200 | 1368078700 | 75600 | 75400 | 75600 | 75400 | 1023 |
| 515 | 20240603 | 103100 | 1290837600 | 75400 | 75200 | 75400 | 75000 | 1813 |
| 516 | 20240603 | 103000 | 1154391400 | 75200 | 75000 | 75200 | 75000 | 844 |
| 517 | 20240603 | 102900 | 1091067000 | 75000 | 74900 | 75000 | 74600 | 410 |
| 518 | 20240603 | 102800 | 1060352100 | 74900 | 74600 | 74900 | 74600 | 915 |
| 519 | 20240603 | 102700 | 991920800 | 74500 | 74500 | 74600 | 74500 | 31 |
| 520 | 20240603 | 102600 | 989611100 | 74600 | 74600 | 74600 | 74600 | 59 |
| 521 | 20240603 | 102500 | 985209700 | 74500 | 74400 | 74500 | 74400 | 195 |
| 522 | 20240603 | 102400 | 970682300 | 74400 | 74400 | 74400 | 74400 | 20 |
| 523 | 20240603 | 102300 | 969194300 | 74400 | 74200 | 74400 | 74200 | 138 |
| 524 | 20240603 | 102200 | 958938700 | 74200 | 74300 | 74300 | 74200 | 65 |
| 525 | 20240603 | 102100 | 954111500 | 74300 | 74400 | 74400 | 74300 | 401 |
| 526 | 20240603 | 102000 | 924290200 | 74500 | 74500 | 74500 | 74500 | 19 |
| 527 | 20240603 | 101900 | 922874700 | 74500 | 74500 | 74500 | 74500 | 108 |
| 528 | 20240603 | 101800 | 914828700 | 74500 | 74700 | 74700 | 74500 | 299 |
| 529 | 20240603 | 101700 | 892520400 | 74800 | 74800 | 74800 | 74600 | 17 |
| 530 | 20240603 | 101600 | 891249800 | 74800 | 74800 | 74800 | 74800 | 157 |
| 531 | 20240603 | 101500 | 879506200 | 74800 | 74600 | 74800 | 74600 | 50 |
| 532 | 20240603 | 101400 | 875766800 | 74800 | 74800 | 74900 | 74800 | 165 |
| 533 | 20240603 | 101300 | 863410200 | 74800 | 74700 | 74900 | 74700 | 166 |
| 534 | 20240603 | 101200 | 850998100 | 74700 | 74600 | 74700 | 74600 | 86 |
| 535 | 20240603 | 101100 | 844579500 | 74600 | 74600 | 74900 | 74600 | 256 |
| 536 | 20240603 | 101000 | 825452800 | 74400 | 74500 | 74500 | 74400 | 730 |
| 537 | 20240603 | 100900 | 771083400 | 74400 | 74300 | 74500 | 74300 | 556 |
| 538 | 20240603 | 100800 | 729715400 | 74200 | 74100 | 74300 | 74100 | 120 |
| 539 | 20240603 | 100700 | 720806300 | 74200 | 74200 | 74200 | 74100 | 306 |
| 540 | 20240603 | 100600 | 698101300 | 74200 | 73600 | 74200 | 73500 | 1965 |
| 541 | 20240603 | 100500 | 553008200 | 73600 | 73500 | 73600 | 73500 | 59 |
| 542 | 20240603 | 100400 | 548671600 | 73300 | 73600 | 73600 | 73300 | 279 |
| 543 | 20240603 | 100300 | 528164500 | 73500 | 73500 | 73500 | 73500 | 129 |
| 544 | 20240603 | 100200 | 518683000 | 73500 | 73200 | 73500 | 73200 | 37 |
| 545 | 20240603 | 100100 | 515969800 | 73200 | 73200 | 73200 | 73200 | 10 |
| 546 | 20240603 | 100000 | 515237800 | 73200 | 73300 | 73500 | 73200 | 1326 |
| 547 | 20240603 | 095900 | 417937200 | 73200 | 73200 | 73200 | 73100 | 123 |
| 548 | 20240603 | 095800 | 408933700 | 73200 | 73200 | 73200 | 73200 | 2 |
| 549 | 20240603 | 095700 | 408787300 | 73200 | 73300 | 73300 | 73200 | 2 |
| 550 | 20240603 | 095600 | 408640800 | 73300 | 73300 | 73300 | 73300 | 8 |
| 551 | 20240603 | 095500 | 408054400 | 73300 | 73000 | 73300 | 73000 | 401 |
| 552 | 20240603 | 095400 | 378781100 | 73000 | 73000 | 73000 | 73000 | 0 |
| 553 | 20240603 | 095300 | 378781100 | 73000 | 73000 | 73000 | 73000 | 0 |
| 554 | 20240603 | 095200 | 378781100 | 73000 | 73000 | 73000 | 73000 | 0 |
| 555 | 20240603 | 095100 | 378781100 | 73000 | 72900 | 73400 | 72900 | 704 |
| 556 | 20240603 | 095000 | 327292400 | 72900 | 72900 | 72900 | 72900 | 51 |
| 557 | 20240603 | 094900 | 323574500 | 72900 | 72900 | 72900 | 72900 | 34 |
| 558 | 20240603 | 094800 | 321095900 | 72800 | 73000 | 73000 | 72800 | 11 |
| 559 | 20240603 | 094700 | 320294400 | 72900 | 72900 | 72900 | 72900 | 5 |
| 560 | 20240603 | 094600 | 319929900 | 72800 | 72800 | 73000 | 72800 | 3 |
| 561 | 20240603 | 094500 | 319711300 | 72800 | 72800 | 72800 | 72800 | 0 |
| 562 | 20240603 | 094400 | 319711300 | 72800 | 72900 | 73000 | 72800 | 127 |
| 563 | 20240603 | 094300 | 310464200 | 72900 | 72900 | 72900 | 72900 | 0 |
| 564 | 20240603 | 094200 | 310464200 | 72900 | 72900 | 72900 | 72900 | 100 |
| 565 | 20240603 | 094100 | 303174200 | 72900 | 72900 | 72900 | 72900 | 82 |
| 566 | 20240603 | 094000 | 297196400 | 72900 | 72900 | 72900 | 72900 | 3 |
| 567 | 20240603 | 093900 | 296977700 | 72900 | 72900 | 72900 | 72900 | 11 |
| 568 | 20240603 | 093800 | 296175800 | 72900 | 73000 | 73000 | 72900 | 11 |
| 569 | 20240603 | 093700 | 295372900 | 73000 | 73000 | 73000 | 73000 | 3 |
| 570 | 20240603 | 093600 | 295153900 | 73000 | 73000 | 73000 | 73000 | 1 |
| 571 | 20240603 | 093500 | 295080900 | 73000 | 73000 | 73000 | 73000 | 2 |
| 572 | 20240603 | 093400 | 294934900 | 73000 | 73100 | 73100 | 73000 | 161 |
| 573 | 20240603 | 093300 | 283178300 | 73200 | 73200 | 73200 | 73200 | 2 |
| 574 | 20240603 | 093200 | 283031900 | 73200 | 73200 | 73200 | 73200 | 3 |
| 575 | 20240603 | 093100 | 282812300 | 72900 | 73000 | 73000 | 72900 | 8 |
| 576 | 20240603 | 093000 | 282228500 | 73100 | 73100 | 73100 | 73100 | 16 |
| 577 | 20240603 | 092900 | 281058900 | 73100 | 73100 | 73100 | 73100 | 8 |
| 578 | 20240603 | 092800 | 280474100 | 73200 | 73100 | 73200 | 73100 | 11 |
| 579 | 20240603 | 092700 | 279669700 | 73000 | 73100 | 73100 | 73000 | 89 |
| 580 | 20240603 | 092600 | 273164800 | 73100 | 73300 | 73300 | 73100 | 70 |
| 581 | 20240603 | 092500 | 268047600 | 73100 | 73100 | 73100 | 73100 | 31 |
| 582 | 20240603 | 092400 | 265781500 | 73100 | 73300 | 73300 | 73100 | 97 |
| 583 | 20240603 | 092300 | 258683000 | 73300 | 72700 | 73300 | 72700 | 873 |
| 584 | 20240603 | 092200 | 195004100 | 72600 | 72600 | 72600 | 72600 | 12 |
| 585 | 20240603 | 092100 | 194132900 | 72400 | 72400 | 72400 | 72400 | 1 |
| 586 | 20240603 | 092000 | 194060500 | 72400 | 72400 | 72400 | 72400 | 8 |
| 587 | 20240603 | 091900 | 193481300 | 72400 | 72400 | 72400 | 72400 | 11 |
| 588 | 20240603 | 091800 | 192684900 | 72400 | 72600 | 72600 | 72400 | 32 |
| 589 | 20240603 | 091700 | 190367900 | 72600 | 72600 | 72600 | 72600 | 0 |
| 590 | 20240603 | 091600 | 190367900 | 72600 | 72600 | 72600 | 72600 | 1 |
| 591 | 20240603 | 091500 | 190295300 | 72600 | 72500 | 72600 | 72500 | 200 |
| 592 | 20240603 | 091400 | 175785900 | 72500 | 72700 | 72700 | 72500 | 57 |
| 593 | 20240603 | 091300 | 171649100 | 72700 | 72800 | 72800 | 72700 | 116 |
| 594 | 20240603 | 091200 | 163210300 | 72800 | 72800 | 72800 | 72800 | 13 |
| 595 | 20240603 | 091100 | 162263900 | 72800 | 72900 | 73000 | 72800 | 428 |
| 596 | 20240603 | 091000 | 131022400 | 72900 | 72900 | 73000 | 72800 | 64 |
| 597 | 20240603 | 090900 | 126352700 | 72900 | 72700 | 73000 | 72700 | 265 |
| 598 | 20240603 | 090800 | 107062900 | 72800 | 72700 | 72800 | 72600 | 175 |
| 599 | 20240603 | 090700 | 94338400 | 72700 | 72700 | 72800 | 72700 | 153 |
| 600 | 20240603 | 090600 | 83214900 | 72400 | 72500 | 72600 | 72400 | 31 |
| 601 | 20240603 | 090500 | 80967400 | 72300 | 72500 | 72500 | 72300 | 6 |
| 602 | 20240603 | 090400 | 80533400 | 72400 | 72600 | 72600 | 72400 | 123 |
| 603 | 20240603 | 090300 | 71627200 | 72700 | 72000 | 72700 | 72000 | 360 |
| 604 | 20240603 | 090200 | 45547000 | 71600 | 71800 | 71800 | 71600 | 315 |
| 605 | 20240603 | 090100 | 22970800 | 71700 | 71900 | 71900 | 71700 | 110 |
| 606 | 20240603 | 090000 | 15077600 | 71900 | 72500 | 72500 | 71900 | 209 |