34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 191600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 13290 |
| 3 | 20240604 | 191500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 4 | 20240604 | 191400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 5 | 20240604 | 191300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 6 | 20240604 | 191200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 7 | 20240604 | 191100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 8 | 20240604 | 191000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 9 | 20240604 | 190900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 10 | 20240604 | 190800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 11 | 20240604 | 190700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 12 | 20240604 | 190600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 13 | 20240604 | 190500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 14 | 20240604 | 190400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 15 | 20240604 | 190300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 16 | 20240604 | 190200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 17 | 20240604 | 190100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 18 | 20240604 | 190000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 19 | 20240604 | 185900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 20 | 20240604 | 185800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 21 | 20240604 | 185700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 22 | 20240604 | 185600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 23 | 20240604 | 185500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 24 | 20240604 | 185400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 25 | 20240604 | 185300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 26 | 20240604 | 185200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 27 | 20240604 | 185100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 28 | 20240604 | 185000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 29 | 20240604 | 184900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 30 | 20240604 | 184800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 31 | 20240604 | 184700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 32 | 20240604 | 184600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 13290 |
| 33 | 20240604 | 184500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 34 | 20240604 | 184400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 35 | 20240604 | 184300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 36 | 20240604 | 184200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 37 | 20240604 | 184100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 38 | 20240604 | 184000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 39 | 20240604 | 183900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 40 | 20240604 | 183800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 41 | 20240604 | 183700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 42 | 20240604 | 183600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 43 | 20240604 | 183500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 44 | 20240604 | 183400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 45 | 20240604 | 183300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 46 | 20240604 | 183200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 47 | 20240604 | 183100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 48 | 20240604 | 183000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 49 | 20240604 | 182900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 50 | 20240604 | 182800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 51 | 20240604 | 182700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 52 | 20240604 | 182600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 53 | 20240604 | 182500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 54 | 20240604 | 182400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 55 | 20240604 | 182300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 56 | 20240604 | 182200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 57 | 20240604 | 182100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 58 | 20240604 | 182000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 59 | 20240604 | 181900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 60 | 20240604 | 181800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 61 | 20240604 | 181700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 62 | 20240604 | 181600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 13290 |
| 63 | 20240604 | 181500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 64 | 20240604 | 181400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 65 | 20240604 | 181300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 66 | 20240604 | 181200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 67 | 20240604 | 181100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 68 | 20240604 | 181000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 69 | 20240604 | 180900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 70 | 20240604 | 180800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 71 | 20240604 | 180700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 72 | 20240604 | 180600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 73 | 20240604 | 180500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 74 | 20240604 | 180400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 75 | 20240604 | 180300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 76 | 20240604 | 180200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 77 | 20240604 | 180100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 78 | 20240604 | 180000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 79 | 20240604 | 175900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 80 | 20240604 | 175800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 81 | 20240604 | 175700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 82 | 20240604 | 175600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 83 | 20240604 | 175500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 84 | 20240604 | 175400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 85 | 20240604 | 175300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 86 | 20240604 | 175200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 87 | 20240604 | 175100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 88 | 20240604 | 175000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 89 | 20240604 | 174900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 90 | 20240604 | 174800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 91 | 20240604 | 174700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 92 | 20240604 | 174600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 13290 |
| 93 | 20240604 | 174500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 94 | 20240604 | 174400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 95 | 20240604 | 174300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 96 | 20240604 | 174200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 97 | 20240604 | 174100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 98 | 20240604 | 174000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 99 | 20240604 | 173900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 100 | 20240604 | 173800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 101 | 20240604 | 173700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 102 | 20240604 | 173600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 103 | 20240604 | 173500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 104 | 20240604 | 173400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 105 | 20240604 | 173300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 106 | 20240604 | 173200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 107 | 20240604 | 173100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 108 | 20240604 | 173000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 109 | 20240604 | 172900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 110 | 20240604 | 172800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 111 | 20240604 | 172700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 112 | 20240604 | 172600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 113 | 20240604 | 172500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 114 | 20240604 | 172400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 115 | 20240604 | 172300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 116 | 20240604 | 172200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 117 | 20240604 | 172100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 118 | 20240604 | 172000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 119 | 20240604 | 171900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 120 | 20240604 | 171800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 121 | 20240604 | 171700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 122 | 20240604 | 171600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 13290 |
| 123 | 20240604 | 171500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 124 | 20240604 | 171400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 125 | 20240604 | 171300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 126 | 20240604 | 171200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 127 | 20240604 | 171100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 128 | 20240604 | 171000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 129 | 20240604 | 170900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 130 | 20240604 | 170800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 131 | 20240604 | 170700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 132 | 20240604 | 170600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 133 | 20240604 | 170500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 134 | 20240604 | 170400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 135 | 20240604 | 170300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 136 | 20240604 | 170200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 137 | 20240604 | 170100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 138 | 20240604 | 170000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 139 | 20240604 | 165900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 140 | 20240604 | 165800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 141 | 20240604 | 165700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 142 | 20240604 | 165600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 143 | 20240604 | 165500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 144 | 20240604 | 165400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 145 | 20240604 | 165300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 146 | 20240604 | 165200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 147 | 20240604 | 165100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 148 | 20240604 | 165000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 149 | 20240604 | 164900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 150 | 20240604 | 164800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 151 | 20240604 | 164700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 152 | 20240604 | 164600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 13290 |
| 153 | 20240604 | 164500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 154 | 20240604 | 164400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 155 | 20240604 | 164300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 156 | 20240604 | 164200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 157 | 20240604 | 164100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 158 | 20240604 | 164000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 159 | 20240604 | 163900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 160 | 20240604 | 163800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 161 | 20240604 | 163700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 162 | 20240604 | 163600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 163 | 20240604 | 163500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 164 | 20240604 | 163400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 165 | 20240604 | 163300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 166 | 20240604 | 163200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 167 | 20240604 | 163100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 168 | 20240604 | 163000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 169 | 20240604 | 162900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 170 | 20240604 | 162800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 171 | 20240604 | 162700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 172 | 20240604 | 162600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 173 | 20240604 | 162500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 174 | 20240604 | 162400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 175 | 20240604 | 162300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 176 | 20240604 | 162200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 177 | 20240604 | 162100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 178 | 20240604 | 162000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 179 | 20240604 | 161900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 180 | 20240604 | 161800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 181 | 20240604 | 161700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 182 | 20240604 | 161600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 13290 |
| 183 | 20240604 | 161500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 184 | 20240604 | 161400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 185 | 20240604 | 161300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 186 | 20240604 | 161200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 187 | 20240604 | 161100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 188 | 20240604 | 161000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 189 | 20240604 | 160900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 190 | 20240604 | 160800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 191 | 20240604 | 160700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 192 | 20240604 | 160600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 193 | 20240604 | 160500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 194 | 20240604 | 160400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 195 | 20240604 | 160300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 196 | 20240604 | 160200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 197 | 20240604 | 160100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 198 | 20240604 | 160000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 199 | 20240604 | 155900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 200 | 20240604 | 155800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 201 | 20240604 | 155700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 202 | 20240604 | 155600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 203 | 20240604 | 155500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 204 | 20240604 | 155400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 205 | 20240604 | 155300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 206 | 20240604 | 155200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 207 | 20240604 | 155100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 208 | 20240604 | 155000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 209 | 20240604 | 154900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 210 | 20240604 | 154800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 211 | 20240604 | 154700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 212 | 20240604 | 154600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 13290 |
| 213 | 20240604 | 154500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 214 | 20240604 | 154400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 215 | 20240604 | 154300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 216 | 20240604 | 154200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 217 | 20240604 | 154100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 218 | 20240604 | 154000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 219 | 20240604 | 153900 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 220 | 20240604 | 153800 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 221 | 20240604 | 153700 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 222 | 20240604 | 153600 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 223 | 20240604 | 153500 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 224 | 20240604 | 153400 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 225 | 20240604 | 153300 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 226 | 20240604 | 153200 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 227 | 20240604 | 153100 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 228 | 20240604 | 153000 | 58905750300 | 67700 | 67700 | 67700 | 67700 | 13290 |
| 229 | 20240604 | 152900 | 58006017300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 230 | 20240604 | 152800 | 58006017300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 231 | 20240604 | 152700 | 58006017300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 232 | 20240604 | 152600 | 58006017300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 233 | 20240604 | 152500 | 58006017300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 234 | 20240604 | 152400 | 58006017300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 235 | 20240604 | 152300 | 58006017300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 236 | 20240604 | 152200 | 58006017300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 237 | 20240604 | 152100 | 58006017300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 238 | 20240604 | 152000 | 58006017300 | 68100 | 68100 | 68100 | 68100 | 0 |
| 239 | 20240604 | 151900 | 58006017300 | 68100 | 68000 | 68200 | 68000 | 2786 |
| 240 | 20240604 | 151800 | 57816220000 | 68000 | 68000 | 68100 | 67900 | 1810 |
| 241 | 20240604 | 151700 | 57693209400 | 68000 | 67800 | 68000 | 67700 | 3095 |
| 242 | 20240604 | 151600 | 57483046600 | 67800 | 67800 | 67800 | 67700 | 1358 |
| 243 | 20240604 | 151500 | 57391038500 | 67800 | 67800 | 67900 | 67700 | 3754 |
| 244 | 20240604 | 151400 | 57136444200 | 67900 | 67900 | 67900 | 67800 | 1057 |
| 245 | 20240604 | 151300 | 57064686600 | 67900 | 68000 | 68000 | 67800 | 1509 |
| 246 | 20240604 | 151200 | 56962206400 | 68000 | 67900 | 68000 | 67800 | 1077 |
| 247 | 20240604 | 151100 | 56889160500 | 67800 | 67800 | 67900 | 67700 | 2364 |
| 248 | 20240604 | 151000 | 56728763300 | 67800 | 67600 | 67800 | 67600 | 975 |
| 249 | 20240604 | 150900 | 56662747300 | 67600 | 67600 | 67700 | 67500 | 2500 |
| 250 | 20240604 | 150800 | 56493712200 | 67600 | 67800 | 67800 | 67600 | 1376 |
| 251 | 20240604 | 150700 | 56400563400 | 67700 | 67400 | 67700 | 67300 | 2209 |
| 252 | 20240604 | 150600 | 56251423500 | 67400 | 67300 | 67400 | 67200 | 1986 |
| 253 | 20240604 | 150500 | 56117744800 | 67300 | 67300 | 67400 | 67200 | 4711 |
| 254 | 20240604 | 150400 | 55800798400 | 67200 | 67200 | 67400 | 67100 | 3936 |
| 255 | 20240604 | 150300 | 55536107000 | 67300 | 67300 | 67400 | 67200 | 2834 |
| 256 | 20240604 | 150200 | 55345579100 | 67300 | 67500 | 67600 | 67300 | 4514 |
| 257 | 20240604 | 150100 | 55041328600 | 67600 | 67500 | 67600 | 67500 | 2236 |
| 258 | 20240604 | 150000 | 54890374700 | 67500 | 67500 | 67600 | 67500 | 481 |
| 259 | 20240604 | 145900 | 54857900800 | 67500 | 67800 | 67800 | 67500 | 4713 |
| 260 | 20240604 | 145800 | 54539177800 | 67700 | 67800 | 67900 | 67700 | 2110 |
| 261 | 20240604 | 145700 | 54396307900 | 67800 | 67900 | 67900 | 67700 | 1603 |
| 262 | 20240604 | 145600 | 54287607400 | 67900 | 67900 | 68000 | 67800 | 1736 |
| 263 | 20240604 | 145500 | 54169732400 | 67900 | 67800 | 67900 | 67700 | 1348 |
| 264 | 20240604 | 145400 | 54078313200 | 67800 | 67800 | 67800 | 67700 | 1353 |
| 265 | 20240604 | 145300 | 53986678500 | 67800 | 67800 | 67900 | 67700 | 2277 |
| 266 | 20240604 | 145200 | 53832360700 | 67800 | 67800 | 67900 | 67700 | 1148 |
| 267 | 20240604 | 145100 | 53754573200 | 67800 | 68100 | 68300 | 67800 | 3997 |
| 268 | 20240604 | 145000 | 53482736400 | 68200 | 68100 | 68300 | 68100 | 2825 |
| 269 | 20240604 | 144900 | 53290154400 | 68200 | 68000 | 68200 | 68000 | 2143 |
| 270 | 20240604 | 144800 | 53144256000 | 68100 | 68000 | 68100 | 67900 | 2146 |
| 271 | 20240604 | 144700 | 52998302000 | 68100 | 67900 | 68100 | 67800 | 2109 |
| 272 | 20240604 | 144600 | 52855022900 | 67900 | 67800 | 67900 | 67700 | 1530 |
| 273 | 20240604 | 144500 | 52751278600 | 67700 | 67900 | 67900 | 67700 | 3590 |
| 274 | 20240604 | 144400 | 52507935300 | 67900 | 67900 | 68100 | 67800 | 4031 |
| 275 | 20240604 | 144300 | 52234131600 | 67900 | 67600 | 67900 | 67600 | 2962 |
| 276 | 20240604 | 144200 | 52033467100 | 67700 | 67500 | 67800 | 67400 | 2157 |
| 277 | 20240604 | 144100 | 51887677300 | 67400 | 67300 | 67500 | 67200 | 3921 |
| 278 | 20240604 | 144000 | 51623880400 | 67200 | 67000 | 67300 | 67000 | 1969 |
| 279 | 20240604 | 143900 | 51491658800 | 67100 | 67000 | 67200 | 67000 | 2141 |
| 280 | 20240604 | 143800 | 51348064000 | 67100 | 67100 | 67200 | 67000 | 2189 |
| 281 | 20240604 | 143700 | 51201264100 | 67100 | 67000 | 67200 | 67000 | 3453 |
| 282 | 20240604 | 143600 | 50969505400 | 67100 | 67000 | 67200 | 67000 | 1337 |
| 283 | 20240604 | 143500 | 50879815400 | 67100 | 67100 | 67200 | 67000 | 3800 |
| 284 | 20240604 | 143400 | 50624934700 | 67200 | 67100 | 67200 | 67100 | 1522 |
| 285 | 20240604 | 143300 | 50522784300 | 67200 | 67000 | 67200 | 67000 | 7119 |
| 286 | 20240604 | 143200 | 50045444400 | 67000 | 67000 | 67100 | 67000 | 3345 |
| 287 | 20240604 | 143100 | 49821257200 | 67000 | 67100 | 67200 | 67000 | 6385 |
| 288 | 20240604 | 143000 | 49393018200 | 67100 | 67300 | 67300 | 67100 | 8191 |
| 289 | 20240604 | 142900 | 48842503700 | 67300 | 67500 | 67500 | 67300 | 1594 |
| 290 | 20240604 | 142800 | 48735032100 | 67500 | 67400 | 67500 | 67300 | 2249 |
| 291 | 20240604 | 142700 | 48583519800 | 67400 | 67400 | 67400 | 67300 | 1069 |
| 292 | 20240604 | 142600 | 48511539700 | 67300 | 67400 | 67600 | 67300 | 3258 |
| 293 | 20240604 | 142500 | 48291819800 | 67400 | 67500 | 67600 | 67400 | 2302 |
| 294 | 20240604 | 142400 | 48136446400 | 67500 | 67600 | 67700 | 67400 | 1883 |
| 295 | 20240604 | 142300 | 48009218200 | 67600 | 67400 | 67600 | 67300 | 3149 |
| 296 | 20240604 | 142200 | 47796758100 | 67400 | 67400 | 67500 | 67300 | 2617 |
| 297 | 20240604 | 142100 | 47620511200 | 67500 | 67400 | 67600 | 67200 | 21257 |
| 298 | 20240604 | 142000 | 46191536300 | 67300 | 67300 | 67500 | 67200 | 3742 |
| 299 | 20240604 | 141900 | 45939378500 | 67300 | 67300 | 67400 | 67200 | 3461 |
| 300 | 20240604 | 141800 | 45706436600 | 67300 | 67500 | 67600 | 67300 | 5850 |
| 301 | 20240604 | 141700 | 45311819600 | 67600 | 67700 | 67800 | 67500 | 7533 |
| 302 | 20240604 | 141600 | 44802472600 | 67800 | 67800 | 67900 | 67700 | 4846 |
| 303 | 20240604 | 141500 | 44473898800 | 67800 | 67800 | 67900 | 67800 | 2117 |
| 304 | 20240604 | 141400 | 44330233300 | 67900 | 67900 | 67900 | 67800 | 924 |
| 305 | 20240604 | 141300 | 44267551300 | 67800 | 67900 | 67900 | 67800 | 1211 |
| 306 | 20240604 | 141200 | 44185386800 | 67900 | 67800 | 67900 | 67800 | 1953 |
| 307 | 20240604 | 141100 | 44052823000 | 67900 | 67900 | 68000 | 67800 | 1368 |
| 308 | 20240604 | 141000 | 43959978800 | 67900 | 67900 | 67900 | 67800 | 4761 |
| 309 | 20240604 | 140900 | 43636848800 | 67900 | 67900 | 68000 | 67900 | 3189 |
| 310 | 20240604 | 140800 | 43420286800 | 68000 | 68000 | 68100 | 67900 | 5202 |
| 311 | 20240604 | 140700 | 43066710200 | 68000 | 68200 | 68300 | 68000 | 2883 |
| 312 | 20240604 | 140600 | 42870218400 | 68300 | 68300 | 68400 | 68200 | 883 |
| 313 | 20240604 | 140500 | 42809929100 | 68300 | 68200 | 68400 | 68200 | 1437 |
| 314 | 20240604 | 140400 | 42711794900 | 68200 | 68100 | 68300 | 68100 | 1660 |
| 315 | 20240604 | 140300 | 42598602600 | 68100 | 68000 | 68100 | 68000 | 3938 |
| 316 | 20240604 | 140200 | 42330713800 | 68000 | 68200 | 68200 | 68000 | 2631 |
| 317 | 20240604 | 140100 | 42151627000 | 68100 | 68300 | 68300 | 68100 | 666 |
| 318 | 20240604 | 140000 | 42106254000 | 68200 | 68400 | 68400 | 68200 | 2799 |
| 319 | 20240604 | 135900 | 41915208700 | 68400 | 68400 | 68500 | 68300 | 824 |
| 320 | 20240604 | 135800 | 41858874800 | 68300 | 68500 | 68500 | 68200 | 3812 |
| 321 | 20240604 | 135700 | 41598113400 | 68600 | 68500 | 68600 | 68500 | 1069 |
| 322 | 20240604 | 135600 | 41524821700 | 68600 | 68500 | 68700 | 68400 | 1848 |
| 323 | 20240604 | 135500 | 41398189900 | 68500 | 68400 | 68500 | 68300 | 726 |
| 324 | 20240604 | 135400 | 41348543000 | 68400 | 68300 | 68500 | 68200 | 2759 |
| 325 | 20240604 | 135300 | 41159969400 | 68300 | 68400 | 68400 | 68200 | 1652 |
| 326 | 20240604 | 135200 | 41047180000 | 68500 | 68400 | 68600 | 68300 | 3728 |
| 327 | 20240604 | 135100 | 40791930100 | 68300 | 68300 | 68400 | 68100 | 2741 |
| 328 | 20240604 | 135000 | 40604895200 | 68200 | 67700 | 68300 | 67700 | 4283 |
| 329 | 20240604 | 134900 | 40313580900 | 67700 | 67800 | 67900 | 67600 | 6895 |
| 330 | 20240604 | 134800 | 39847010000 | 67900 | 68000 | 68100 | 67800 | 9300 |
| 331 | 20240604 | 134700 | 39215308200 | 68000 | 68100 | 68100 | 68000 | 9084 |
| 332 | 20240604 | 134600 | 38597461800 | 68000 | 68200 | 68200 | 68000 | 4910 |
| 333 | 20240604 | 134500 | 38263059000 | 68100 | 68300 | 68300 | 68100 | 7199 |
| 334 | 20240604 | 134400 | 37772057000 | 68300 | 68400 | 68400 | 68300 | 5272 |
| 335 | 20240604 | 134300 | 37411852200 | 68400 | 68600 | 68700 | 68300 | 7272 |
| 336 | 20240604 | 134200 | 36913557300 | 68500 | 68500 | 68600 | 68500 | 2067 |
| 337 | 20240604 | 134100 | 36771788800 | 68600 | 68500 | 68600 | 68500 | 2740 |
| 338 | 20240604 | 134000 | 36583921800 | 68500 | 68600 | 68600 | 68500 | 1728 |
| 339 | 20240604 | 133900 | 36465509100 | 68600 | 68500 | 68600 | 68400 | 3584 |
| 340 | 20240604 | 133800 | 36219922900 | 68400 | 68500 | 68500 | 68400 | 1272 |
| 341 | 20240604 | 133700 | 36132894800 | 68500 | 68500 | 68600 | 68400 | 4346 |
| 342 | 20240604 | 133600 | 35835310900 | 68500 | 68500 | 68600 | 68400 | 4179 |
| 343 | 20240604 | 133500 | 35549117800 | 68400 | 68900 | 68900 | 68400 | 10800 |
| 344 | 20240604 | 133400 | 34808410900 | 68800 | 68800 | 68900 | 68800 | 1812 |
| 345 | 20240604 | 133300 | 34683676200 | 68800 | 69000 | 69000 | 68800 | 2855 |
| 346 | 20240604 | 133200 | 34486912300 | 69000 | 69000 | 69100 | 68900 | 8783 |
| 347 | 20240604 | 133100 | 33880935600 | 69000 | 69100 | 69200 | 69000 | 1090 |
| 348 | 20240604 | 133000 | 33805646800 | 69200 | 69200 | 69200 | 69100 | 436 |
| 349 | 20240604 | 132900 | 33775510700 | 69200 | 69100 | 69200 | 69000 | 1926 |
| 350 | 20240604 | 132800 | 33642352200 | 69100 | 69100 | 69200 | 69000 | 1492 |
| 351 | 20240604 | 132700 | 33539288200 | 69000 | 69300 | 69400 | 69000 | 18309 |
| 352 | 20240604 | 132600 | 32273005200 | 69300 | 69300 | 69400 | 69300 | 960 |
| 353 | 20240604 | 132500 | 32206463600 | 69400 | 69300 | 69400 | 69300 | 1292 |
| 354 | 20240604 | 132400 | 32116844500 | 69400 | 69500 | 69500 | 69300 | 1485 |
| 355 | 20240604 | 132300 | 32013869600 | 69400 | 69400 | 69500 | 69400 | 1353 |
| 356 | 20240604 | 132200 | 31919969400 | 69500 | 69400 | 69500 | 69400 | 2179 |
| 357 | 20240604 | 132100 | 31768688600 | 69400 | 69400 | 69500 | 69400 | 1253 |
| 358 | 20240604 | 132000 | 31681674100 | 69500 | 69500 | 69500 | 69400 | 1242 |
| 359 | 20240604 | 131900 | 31595451800 | 69400 | 69400 | 69500 | 69400 | 580 |
| 360 | 20240604 | 131800 | 31555195600 | 69400 | 69500 | 69500 | 69400 | 850 |
| 361 | 20240604 | 131700 | 31496193300 | 69400 | 69500 | 69500 | 69400 | 406 |
| 362 | 20240604 | 131600 | 31467986600 | 69500 | 69500 | 69500 | 69400 | 437 |
| 363 | 20240604 | 131500 | 31437616600 | 69500 | 69500 | 69500 | 69400 | 215 |
| 364 | 20240604 | 131400 | 31422681200 | 69400 | 69500 | 69600 | 69400 | 1379 |
| 365 | 20240604 | 131300 | 31326844200 | 69600 | 69400 | 69600 | 69400 | 3630 |
| 366 | 20240604 | 131200 | 31074643900 | 69400 | 69400 | 69500 | 69400 | 362 |
| 367 | 20240604 | 131100 | 31049514000 | 69400 | 69400 | 69500 | 69400 | 1182 |
| 368 | 20240604 | 131000 | 30967418300 | 69400 | 69400 | 69500 | 69400 | 792 |
| 369 | 20240604 | 130900 | 30912428600 | 69500 | 69500 | 69500 | 69400 | 569 |
| 370 | 20240604 | 130800 | 30872939400 | 69500 | 69500 | 69600 | 69400 | 1856 |
| 371 | 20240604 | 130700 | 30743887600 | 69600 | 69500 | 69600 | 69500 | 475 |
| 372 | 20240604 | 130600 | 30710871500 | 69600 | 69500 | 69600 | 69500 | 411 |
| 373 | 20240604 | 130500 | 30682302900 | 69500 | 69500 | 69600 | 69500 | 945 |
| 374 | 20240604 | 130400 | 30616611100 | 69600 | 69500 | 69600 | 69500 | 854 |
| 375 | 20240604 | 130300 | 30557255200 | 69500 | 69500 | 69600 | 69500 | 848 |
| 376 | 20240604 | 130200 | 30498318200 | 69500 | 69500 | 69600 | 69400 | 1118 |
| 377 | 20240604 | 130100 | 30420618900 | 69500 | 69500 | 69500 | 69400 | 443 |
| 378 | 20240604 | 130000 | 30389860800 | 69500 | 69400 | 69500 | 69400 | 2183 |
| 379 | 20240604 | 125900 | 30238193800 | 69400 | 69500 | 69500 | 69400 | 1430 |
| 380 | 20240604 | 125800 | 30138919700 | 69500 | 69500 | 69600 | 69500 | 4660 |
| 381 | 20240604 | 125700 | 29815042500 | 69500 | 69600 | 69600 | 69500 | 324 |
| 382 | 20240604 | 125600 | 29792500300 | 69500 | 69600 | 69600 | 69500 | 2743 |
| 383 | 20240604 | 125500 | 29601634700 | 69600 | 69600 | 69700 | 69600 | 305 |
| 384 | 20240604 | 125400 | 29580398000 | 69700 | 69700 | 69700 | 69600 | 654 |
| 385 | 20240604 | 125300 | 29534870600 | 69600 | 69600 | 69700 | 69600 | 519 |
| 386 | 20240604 | 125200 | 29498748100 | 69600 | 69500 | 69600 | 69500 | 2531 |
| 387 | 20240604 | 125100 | 29322762700 | 69600 | 69600 | 69700 | 69500 | 4124 |
| 388 | 20240604 | 125000 | 29035770800 | 69600 | 69700 | 69700 | 69600 | 2893 |
| 389 | 20240604 | 124900 | 28834245400 | 69700 | 69700 | 69800 | 69700 | 753 |
| 390 | 20240604 | 124800 | 28781752700 | 69700 | 69800 | 69800 | 69700 | 789 |
| 391 | 20240604 | 124700 | 28726741200 | 69700 | 69800 | 69800 | 69700 | 1082 |
| 392 | 20240604 | 124600 | 28651308800 | 69700 | 69700 | 69800 | 69700 | 350 |
| 393 | 20240604 | 124500 | 28626906400 | 69700 | 69800 | 69800 | 69700 | 241 |
| 394 | 20240604 | 124400 | 28610104700 | 69700 | 69700 | 69800 | 69700 | 243 |
| 395 | 20240604 | 124300 | 28593156100 | 69800 | 69700 | 69800 | 69700 | 236 |
| 396 | 20240604 | 124200 | 28576701000 | 69800 | 69800 | 69800 | 69700 | 673 |
| 397 | 20240604 | 124100 | 28529787900 | 69900 | 69900 | 69900 | 69700 | 2941 |
| 398 | 20240604 | 124000 | 28324467300 | 69800 | 69900 | 69900 | 69800 | 70 |
| 399 | 20240604 | 123900 | 28319578800 | 69800 | 69900 | 69900 | 69800 | 356 |
| 400 | 20240604 | 123800 | 28294725900 | 69900 | 69900 | 69900 | 69800 | 54 |
| 401 | 20240604 | 123700 | 28290955500 | 69900 | 69800 | 69900 | 69800 | 373 |
| 402 | 20240604 | 123600 | 28264916400 | 69800 | 69800 | 69800 | 69700 | 705 |
| 403 | 20240604 | 123500 | 28215711600 | 69700 | 69800 | 69800 | 69700 | 425 |
| 404 | 20240604 | 123400 | 28186057700 | 69800 | 69800 | 69800 | 69700 | 356 |
| 405 | 20240604 | 123300 | 28161210600 | 69800 | 69800 | 69800 | 69800 | 878 |
| 406 | 20240604 | 123200 | 28099926200 | 69800 | 69900 | 69900 | 69800 | 385 |
| 407 | 20240604 | 123100 | 28073050800 | 69900 | 69800 | 69900 | 69800 | 323 |
| 408 | 20240604 | 123000 | 28050503700 | 69900 | 69900 | 69900 | 69800 | 2443 |
| 409 | 20240604 | 122900 | 27879977500 | 69900 | 69800 | 69900 | 69800 | 554 |
| 410 | 20240604 | 122800 | 27841269500 | 69900 | 69900 | 69900 | 69800 | 119 |
| 411 | 20240604 | 122700 | 27832962300 | 69800 | 69700 | 69900 | 69700 | 3085 |
| 412 | 20240604 | 122600 | 27617613500 | 69700 | 69700 | 69800 | 69700 | 482 |
| 413 | 20240604 | 122500 | 27584015600 | 69800 | 69800 | 69800 | 69700 | 475 |
| 414 | 20240604 | 122400 | 27550898400 | 69700 | 69700 | 69800 | 69700 | 949 |
| 415 | 20240604 | 122300 | 27484705600 | 69700 | 69700 | 69800 | 69700 | 1411 |
| 416 | 20240604 | 122200 | 27386355700 | 69800 | 69800 | 69800 | 69700 | 940 |
| 417 | 20240604 | 122100 | 27320825000 | 69700 | 69700 | 69800 | 69700 | 803 |
| 418 | 20240604 | 122000 | 27264850900 | 69700 | 69700 | 69800 | 69700 | 907 |
| 419 | 20240604 | 121900 | 27201620000 | 69800 | 69700 | 69800 | 69700 | 640 |
| 420 | 20240604 | 121800 | 27157004300 | 69800 | 69700 | 69800 | 69700 | 569 |
| 421 | 20240604 | 121700 | 27117334400 | 69800 | 69700 | 69800 | 69700 | 882 |
| 422 | 20240604 | 121600 | 27055855400 | 69700 | 69800 | 69800 | 69700 | 1830 |
| 423 | 20240604 | 121500 | 26928264600 | 69700 | 69900 | 69900 | 69700 | 1724 |
| 424 | 20240604 | 121400 | 26807980500 | 69800 | 69900 | 69900 | 69800 | 1191 |
| 425 | 20240604 | 121300 | 26724844600 | 69900 | 69800 | 69900 | 69800 | 2074 |
| 426 | 20240604 | 121200 | 26580071200 | 69800 | 69900 | 69900 | 69800 | 830 |
| 427 | 20240604 | 121100 | 26522117000 | 69900 | 69800 | 70000 | 69800 | 917 |
| 428 | 20240604 | 121000 | 26458016000 | 69900 | 69900 | 70000 | 69800 | 2190 |
| 429 | 20240604 | 120900 | 26304940300 | 69900 | 69900 | 70000 | 69900 | 533 |
| 430 | 20240604 | 120800 | 26267655800 | 69900 | 70000 | 70100 | 69900 | 1466 |
| 431 | 20240604 | 120700 | 26165027100 | 70000 | 70100 | 70100 | 70000 | 265 |
| 432 | 20240604 | 120600 | 26146473500 | 70100 | 70100 | 70100 | 70000 | 282 |
| 433 | 20240604 | 120500 | 26126721500 | 70000 | 70000 | 70100 | 70000 | 838 |
| 434 | 20240604 | 120400 | 26068032700 | 70000 | 70000 | 70000 | 70000 | 593 |
| 435 | 20240604 | 120300 | 26026522700 | 70000 | 70000 | 70100 | 70000 | 595 |
| 436 | 20240604 | 120200 | 25984852100 | 70000 | 70100 | 70100 | 70000 | 177 |
| 437 | 20240604 | 120100 | 25972448800 | 70100 | 70000 | 70100 | 70000 | 454 |
| 438 | 20240604 | 120000 | 25940646400 | 70000 | 70000 | 70100 | 70000 | 295 |
| 439 | 20240604 | 115900 | 25919988000 | 70000 | 70100 | 70200 | 70000 | 881 |
| 440 | 20240604 | 115800 | 25858236300 | 70000 | 69900 | 70100 | 69900 | 2335 |
| 441 | 20240604 | 115700 | 25694810500 | 70000 | 69900 | 70000 | 69900 | 909 |
| 442 | 20240604 | 115600 | 25631267000 | 69900 | 70000 | 70000 | 69900 | 927 |
| 443 | 20240604 | 115500 | 25566445900 | 70000 | 69900 | 70000 | 69900 | 398 |
| 444 | 20240604 | 115400 | 25538619300 | 69900 | 70000 | 70000 | 69900 | 719 |
| 445 | 20240604 | 115300 | 25488345300 | 70000 | 70000 | 70000 | 69900 | 1105 |
| 446 | 20240604 | 115200 | 25411086400 | 70000 | 70000 | 70000 | 69900 | 457 |
| 447 | 20240604 | 115100 | 25379125900 | 69900 | 69800 | 69900 | 69800 | 1044 |
| 448 | 20240604 | 115000 | 25306159300 | 69900 | 70100 | 70100 | 69800 | 12056 |
| 449 | 20240604 | 114900 | 24462642100 | 70100 | 70100 | 70200 | 70000 | 5626 |
| 450 | 20240604 | 114800 | 24068383700 | 70100 | 70200 | 70200 | 70100 | 1138 |
| 451 | 20240604 | 114700 | 23988589700 | 70200 | 70100 | 70200 | 70100 | 455 |
| 452 | 20240604 | 114600 | 23956684400 | 70200 | 70200 | 70300 | 70100 | 2122 |
| 453 | 20240604 | 114500 | 23807718900 | 70200 | 70200 | 70300 | 70200 | 419 |
| 454 | 20240604 | 114400 | 23778298400 | 70300 | 70300 | 70300 | 70200 | 850 |
| 455 | 20240604 | 114300 | 23718566200 | 70200 | 70200 | 70200 | 70200 | 275 |
| 456 | 20240604 | 114200 | 23699261200 | 70300 | 70300 | 70300 | 70200 | 318 |
| 457 | 20240604 | 114100 | 23676915100 | 70200 | 70200 | 70300 | 70200 | 1542 |
| 458 | 20240604 | 114000 | 23568639000 | 70200 | 70200 | 70300 | 70200 | 823 |
| 459 | 20240604 | 113900 | 23510861800 | 70300 | 70300 | 70300 | 70200 | 261 |
| 460 | 20240604 | 113800 | 23492529900 | 70300 | 70200 | 70300 | 70200 | 327 |
| 461 | 20240604 | 113700 | 23469568500 | 70200 | 70200 | 70300 | 70200 | 325 |
| 462 | 20240604 | 113600 | 23446748900 | 70200 | 70200 | 70300 | 70200 | 360 |
| 463 | 20240604 | 113500 | 23421469400 | 70300 | 70200 | 70300 | 70200 | 316 |
| 464 | 20240604 | 113400 | 23399282800 | 70200 | 70200 | 70300 | 70200 | 284 |
| 465 | 20240604 | 113300 | 23379332400 | 70200 | 70200 | 70300 | 70200 | 712 |
| 466 | 20240604 | 113200 | 23329342600 | 70200 | 70200 | 70200 | 70100 | 599 |
| 467 | 20240604 | 113100 | 23287335300 | 70200 | 70200 | 70300 | 70200 | 642 |
| 468 | 20240604 | 113000 | 23242265100 | 70200 | 70300 | 70300 | 70200 | 333 |
| 469 | 20240604 | 112900 | 23218884700 | 70200 | 70200 | 70300 | 70200 | 1278 |
| 470 | 20240604 | 112800 | 23129168700 | 70200 | 70100 | 70200 | 70100 | 2527 |
| 471 | 20240604 | 112700 | 22951794000 | 70200 | 70100 | 70200 | 70100 | 496 |
| 472 | 20240604 | 112600 | 22916999400 | 70100 | 70100 | 70200 | 70100 | 350 |
| 473 | 20240604 | 112500 | 22892443800 | 70100 | 70100 | 70200 | 70100 | 506 |
| 474 | 20240604 | 112400 | 22856958900 | 70100 | 70100 | 70200 | 70100 | 710 |
| 475 | 20240604 | 112300 | 22807185900 | 70100 | 70200 | 70200 | 70100 | 1218 |
| 476 | 20240604 | 112200 | 22721787000 | 70200 | 70200 | 70200 | 70100 | 371 |
| 477 | 20240604 | 112100 | 22695766500 | 70200 | 70100 | 70200 | 70100 | 1616 |
| 478 | 20240604 | 112000 | 22582479200 | 70200 | 70200 | 70300 | 70100 | 1363 |
| 479 | 20240604 | 111900 | 22486891300 | 70200 | 70400 | 70400 | 70200 | 3823 |
| 480 | 20240604 | 111800 | 22218357800 | 70300 | 70400 | 70400 | 70300 | 433 |
| 481 | 20240604 | 111700 | 22187913400 | 70500 | 70600 | 70600 | 70300 | 2694 |
| 482 | 20240604 | 111600 | 21998124200 | 70600 | 70500 | 70700 | 70500 | 329 |
| 483 | 20240604 | 111500 | 21974896000 | 70600 | 70500 | 70600 | 70500 | 361 |
| 484 | 20240604 | 111400 | 21949415700 | 70600 | 70700 | 70700 | 70600 | 1305 |
| 485 | 20240604 | 111300 | 21857272700 | 70700 | 70800 | 70800 | 70700 | 713 |
| 486 | 20240604 | 111200 | 21806848800 | 70800 | 70700 | 70800 | 70700 | 732 |
| 487 | 20240604 | 111100 | 21755086300 | 70800 | 70500 | 70800 | 70500 | 1683 |
| 488 | 20240604 | 111000 | 21636108100 | 70600 | 70600 | 70700 | 70500 | 1205 |
| 489 | 20240604 | 110900 | 21551028000 | 70600 | 70600 | 70600 | 70500 | 1175 |
| 490 | 20240604 | 110800 | 21468105100 | 70600 | 70600 | 70600 | 70500 | 227 |
| 491 | 20240604 | 110700 | 21452082100 | 70500 | 70600 | 70600 | 70500 | 358 |
| 492 | 20240604 | 110600 | 21426826000 | 70600 | 70600 | 70600 | 70500 | 952 |
| 493 | 20240604 | 110500 | 21359615800 | 70600 | 70600 | 70600 | 70500 | 1434 |
| 494 | 20240604 | 110400 | 21258382100 | 70600 | 70600 | 70600 | 70500 | 1028 |
| 495 | 20240604 | 110300 | 21185806900 | 70600 | 70600 | 70600 | 70500 | 159 |
| 496 | 20240604 | 110200 | 21174581800 | 70600 | 70500 | 70600 | 70500 | 106 |
| 497 | 20240604 | 110100 | 21167107100 | 70600 | 70600 | 70600 | 70500 | 251 |
| 498 | 20240604 | 110000 | 21149391100 | 70500 | 70600 | 70600 | 70500 | 620 |
| 499 | 20240604 | 105900 | 21105678000 | 70600 | 70600 | 70600 | 70500 | 284 |
| 500 | 20240604 | 105800 | 21085651300 | 70600 | 70500 | 70600 | 70400 | 284 |
| 501 | 20240604 | 105700 | 21065627500 | 70400 | 70700 | 70700 | 70400 | 2277 |
| 502 | 20240604 | 105600 | 20905106200 | 70700 | 70600 | 70700 | 70600 | 177 |
| 503 | 20240604 | 105500 | 20892609400 | 70600 | 70600 | 70600 | 70500 | 347 |
| 504 | 20240604 | 105400 | 20868119900 | 70600 | 70600 | 70600 | 70500 | 1226 |
| 505 | 20240604 | 105300 | 20781567500 | 70700 | 70600 | 70800 | 70600 | 723 |
| 506 | 20240604 | 105200 | 20730457000 | 70700 | 70700 | 70700 | 70600 | 235 |
| 507 | 20240604 | 105100 | 20713844800 | 70700 | 70700 | 70800 | 70600 | 1289 |
| 508 | 20240604 | 105000 | 20622709100 | 70700 | 70900 | 70900 | 70700 | 1151 |
| 509 | 20240604 | 104900 | 20541206400 | 70900 | 70800 | 70900 | 70800 | 1949 |
| 510 | 20240604 | 104800 | 20403091600 | 70800 | 70700 | 70800 | 70600 | 1725 |
| 511 | 20240604 | 104700 | 20281126500 | 70700 | 70700 | 70800 | 70700 | 871 |
| 512 | 20240604 | 104600 | 20219545800 | 70600 | 70500 | 70700 | 70500 | 1190 |
| 513 | 20240604 | 104500 | 20135557100 | 70500 | 70400 | 70500 | 70400 | 1346 |
| 514 | 20240604 | 104400 | 20040759700 | 70300 | 70200 | 70300 | 70200 | 1662 |
| 515 | 20240604 | 104300 | 19923928700 | 70300 | 70200 | 70300 | 70200 | 370 |
| 516 | 20240604 | 104200 | 19897952400 | 70200 | 70200 | 70300 | 70100 | 2067 |
| 517 | 20240604 | 104100 | 19752856700 | 70200 | 70200 | 70200 | 70100 | 452 |
| 518 | 20240604 | 104000 | 19721154400 | 70200 | 70200 | 70200 | 70100 | 1799 |
| 519 | 20240604 | 103900 | 19595001900 | 70200 | 70200 | 70200 | 70100 | 1520 |
| 520 | 20240604 | 103800 | 19488424800 | 70100 | 70200 | 70300 | 70100 | 2122 |
| 521 | 20240604 | 103700 | 19339487700 | 70300 | 70300 | 70300 | 70200 | 4559 |
| 522 | 20240604 | 103600 | 19019271000 | 70300 | 70300 | 70400 | 70200 | 2414 |
| 523 | 20240604 | 103500 | 18849542500 | 70300 | 70400 | 70400 | 70300 | 1081 |
| 524 | 20240604 | 103400 | 18773507500 | 70400 | 70500 | 70500 | 70300 | 1310 |
| 525 | 20240604 | 103300 | 18681252600 | 70500 | 70400 | 70500 | 70300 | 1385 |
| 526 | 20240604 | 103200 | 18583757100 | 70300 | 70300 | 70400 | 70300 | 1284 |
| 527 | 20240604 | 103100 | 18493475000 | 70300 | 70300 | 70400 | 70300 | 314 |
| 528 | 20240604 | 103000 | 18471391100 | 70400 | 70600 | 70600 | 70300 | 3803 |
| 529 | 20240604 | 102900 | 18203698100 | 70600 | 70500 | 70600 | 70400 | 679 |
| 530 | 20240604 | 102800 | 18155821500 | 70500 | 70500 | 70600 | 70500 | 717 |
| 531 | 20240604 | 102700 | 18105272900 | 70500 | 70500 | 70500 | 70400 | 889 |
| 532 | 20240604 | 102600 | 18042598800 | 70500 | 70500 | 70500 | 70400 | 744 |
| 533 | 20240604 | 102500 | 17990166800 | 70500 | 70700 | 70800 | 70400 | 3175 |
| 534 | 20240604 | 102400 | 17766167500 | 70800 | 70800 | 70800 | 70600 | 2123 |
| 535 | 20240604 | 102300 | 17616025500 | 70800 | 70700 | 70800 | 70600 | 931 |
| 536 | 20240604 | 102200 | 17550198100 | 70600 | 70600 | 70600 | 70500 | 666 |
| 537 | 20240604 | 102100 | 17503186800 | 70500 | 70600 | 70600 | 70500 | 447 |
| 538 | 20240604 | 102000 | 17471655500 | 70600 | 70200 | 70600 | 70200 | 2000 |
| 539 | 20240604 | 101900 | 17330794800 | 70300 | 70300 | 70300 | 70200 | 1620 |
| 540 | 20240604 | 101800 | 17216979400 | 70300 | 70300 | 70400 | 70200 | 1455 |
| 541 | 20240604 | 101700 | 17114723800 | 70300 | 70300 | 70400 | 70200 | 1091 |
| 542 | 20240604 | 101600 | 17038102700 | 70300 | 70300 | 70300 | 70200 | 3021 |
| 543 | 20240604 | 101500 | 16825963200 | 70300 | 70500 | 70600 | 70200 | 7583 |
| 544 | 20240604 | 101400 | 16292207100 | 70600 | 70500 | 70600 | 70500 | 1087 |
| 545 | 20240604 | 101300 | 16215552300 | 70500 | 70600 | 70600 | 70400 | 4305 |
| 546 | 20240604 | 101200 | 15912125300 | 70500 | 70500 | 70700 | 70500 | 1774 |
| 547 | 20240604 | 101100 | 15787044800 | 70500 | 70800 | 70900 | 70500 | 4794 |
| 548 | 20240604 | 101000 | 15448471700 | 70700 | 70800 | 70800 | 70700 | 1504 |
| 549 | 20240604 | 100900 | 15342050000 | 70800 | 70800 | 70900 | 70800 | 804 |
| 550 | 20240604 | 100800 | 15285117100 | 70900 | 70800 | 70900 | 70800 | 876 |
| 551 | 20240604 | 100700 | 15223075300 | 70900 | 70900 | 70900 | 70800 | 399 |
| 552 | 20240604 | 100600 | 15194796600 | 70900 | 70900 | 70900 | 70800 | 999 |
| 553 | 20240604 | 100500 | 15124011200 | 70900 | 70900 | 70900 | 70800 | 606 |
| 554 | 20240604 | 100400 | 15081048100 | 70900 | 70900 | 71000 | 70700 | 1235 |
| 555 | 20240604 | 100300 | 14993548100 | 71000 | 70500 | 71000 | 70500 | 7956 |
| 556 | 20240604 | 100200 | 14431570400 | 70500 | 70500 | 70600 | 70400 | 1923 |
| 557 | 20240604 | 100100 | 14295985200 | 70400 | 70600 | 70600 | 70400 | 2395 |
| 558 | 20240604 | 100000 | 14127127200 | 70500 | 70500 | 70700 | 70400 | 5531 |
| 559 | 20240604 | 095900 | 13737242800 | 70500 | 70600 | 70900 | 70500 | 5820 |
| 560 | 20240604 | 095800 | 13326332400 | 70700 | 70700 | 70800 | 70600 | 4275 |
| 561 | 20240604 | 095700 | 13024204400 | 70700 | 70900 | 70900 | 70700 | 6973 |
| 562 | 20240604 | 095600 | 12530762300 | 70800 | 71200 | 71200 | 70800 | 10016 |
| 563 | 20240604 | 095500 | 11819675700 | 71200 | 71100 | 71200 | 71100 | 1907 |
| 564 | 20240604 | 095400 | 11683940700 | 71100 | 71100 | 71200 | 71100 | 713 |
| 565 | 20240604 | 095300 | 11633209300 | 71200 | 71000 | 71200 | 71000 | 7274 |
| 566 | 20240604 | 095200 | 11116195000 | 71100 | 71100 | 71100 | 71000 | 2483 |
| 567 | 20240604 | 095100 | 10939835300 | 71100 | 71200 | 71300 | 71000 | 2977 |
| 568 | 20240604 | 095000 | 10728031900 | 71200 | 71100 | 71300 | 71000 | 3707 |
| 569 | 20240604 | 094900 | 10464227200 | 71100 | 71200 | 71200 | 71100 | 4011 |
| 570 | 20240604 | 094800 | 10178858400 | 71200 | 71200 | 71300 | 71200 | 1793 |
| 571 | 20240604 | 094700 | 10051179400 | 71300 | 71400 | 71400 | 71200 | 2531 |
| 572 | 20240604 | 094600 | 9870754900 | 71300 | 71400 | 71500 | 71300 | 1176 |
| 573 | 20240604 | 094500 | 9786878400 | 71300 | 71500 | 71500 | 71300 | 3101 |
| 574 | 20240604 | 094400 | 9565510600 | 71600 | 71500 | 71600 | 71400 | 2187 |
| 575 | 20240604 | 094300 | 9409198500 | 71500 | 71500 | 71600 | 71500 | 2740 |
| 576 | 20240604 | 094200 | 9213288300 | 71500 | 71600 | 71700 | 71500 | 1659 |
| 577 | 20240604 | 094100 | 9094547400 | 71700 | 71600 | 71700 | 71500 | 1131 |
| 578 | 20240604 | 094000 | 9013562300 | 71600 | 71500 | 71700 | 71500 | 1060 |
| 579 | 20240604 | 093900 | 8937742600 | 71500 | 71600 | 71700 | 71500 | 1663 |
| 580 | 20240604 | 093800 | 8818726900 | 71500 | 71600 | 71700 | 71400 | 2428 |
| 581 | 20240604 | 093700 | 8645083100 | 71800 | 72000 | 72000 | 71600 | 5521 |
| 582 | 20240604 | 093600 | 8248931600 | 72000 | 71800 | 72100 | 71800 | 2008 |
| 583 | 20240604 | 093500 | 8104437600 | 71800 | 71700 | 71800 | 71700 | 2279 |
| 584 | 20240604 | 093400 | 7940969500 | 71700 | 71600 | 71700 | 71500 | 2561 |
| 585 | 20240604 | 093300 | 7757543700 | 71600 | 71400 | 71700 | 71300 | 3632 |
| 586 | 20240604 | 093200 | 7497753100 | 71400 | 71500 | 71500 | 71200 | 5234 |
| 587 | 20240604 | 093100 | 7124363300 | 71500 | 72000 | 72000 | 71500 | 6653 |
| 588 | 20240604 | 093000 | 6647428000 | 72000 | 72000 | 72100 | 71900 | 1797 |
| 589 | 20240604 | 092900 | 6518049300 | 72000 | 72000 | 72100 | 71900 | 1994 |
| 590 | 20240604 | 092800 | 6374497500 | 71900 | 72200 | 72200 | 71900 | 5017 |
| 591 | 20240604 | 092700 | 6013202300 | 72100 | 72400 | 72500 | 72100 | 4083 |
| 592 | 20240604 | 092600 | 5718164600 | 72400 | 72300 | 72500 | 72300 | 1276 |
| 593 | 20240604 | 092500 | 5625846800 | 72500 | 72500 | 72800 | 72300 | 3386 |
| 594 | 20240604 | 092400 | 5380456500 | 72600 | 72700 | 72800 | 72500 | 2237 |
| 595 | 20240604 | 092300 | 5218038200 | 72700 | 72700 | 72800 | 72500 | 3739 |
| 596 | 20240604 | 092200 | 4946524000 | 72800 | 73000 | 73200 | 72700 | 4416 |
| 597 | 20240604 | 092100 | 4624621200 | 73000 | 73000 | 73200 | 73000 | 1388 |
| 598 | 20240604 | 092000 | 4523193700 | 73000 | 73100 | 73100 | 73000 | 2776 |
| 599 | 20240604 | 091900 | 4320432900 | 73100 | 73700 | 73700 | 73100 | 5536 |
| 600 | 20240604 | 091800 | 3914614800 | 73700 | 73700 | 74100 | 73700 | 3009 |
| 601 | 20240604 | 091700 | 3692197000 | 73700 | 73500 | 73700 | 73200 | 4564 |
| 602 | 20240604 | 091600 | 3357005000 | 73600 | 73500 | 73600 | 73500 | 393 |
| 603 | 20240604 | 091500 | 3328085800 | 73500 | 73700 | 73800 | 73300 | 1259 |
| 604 | 20240604 | 091400 | 3235574400 | 73500 | 73900 | 74000 | 73500 | 2652 |
| 605 | 20240604 | 091300 | 3040061700 | 74000 | 73900 | 74200 | 73900 | 3302 |
| 606 | 20240604 | 091200 | 2795637800 | 73900 | 73600 | 74000 | 73500 | 1240 |
| 607 | 20240604 | 091100 | 2704195200 | 73600 | 73500 | 73700 | 73500 | 1194 |
| 608 | 20240604 | 091000 | 2616307600 | 73500 | 73400 | 73700 | 73300 | 1814 |
| 609 | 20240604 | 090900 | 2483056200 | 73500 | 73500 | 73700 | 73300 | 1845 |
| 610 | 20240604 | 090800 | 2347621900 | 73500 | 73800 | 74000 | 73500 | 2935 |
| 611 | 20240604 | 090700 | 2131456600 | 73800 | 74000 | 74400 | 73800 | 5686 |
| 612 | 20240604 | 090600 | 1710357800 | 74000 | 73600 | 74000 | 73500 | 2893 |
| 613 | 20240604 | 090500 | 1496675900 | 73600 | 73500 | 73700 | 73300 | 4593 |
| 614 | 20240604 | 090400 | 1158922200 | 73500 | 73200 | 73500 | 73200 | 3854 |
| 615 | 20240604 | 090300 | 875768000 | 73200 | 73600 | 73700 | 73200 | 1128 |
| 616 | 20240604 | 090200 | 793026900 | 73500 | 73300 | 73600 | 73200 | 1975 |
| 617 | 20240604 | 090100 | 647922800 | 73400 | 73300 | 73800 | 73000 | 2205 |
| 618 | 20240604 | 090000 | 486178800 | 73200 | 72500 | 73200 | 72500 | 6519 |