33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 191900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 6877 |
| 3 | 20240604 | 191800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 4 | 20240604 | 191700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 5 | 20240604 | 191600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 6 | 20240604 | 191500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 7 | 20240604 | 191400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 8 | 20240604 | 191300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 9 | 20240604 | 191200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 10 | 20240604 | 191100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 11 | 20240604 | 191000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 12 | 20240604 | 190900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 13 | 20240604 | 190800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 14 | 20240604 | 190700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 15 | 20240604 | 190600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 16 | 20240604 | 190500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 17 | 20240604 | 190400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 18 | 20240604 | 190300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 19 | 20240604 | 190200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 20 | 20240604 | 190100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 21 | 20240604 | 190000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 22 | 20240604 | 185900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 23 | 20240604 | 185800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 24 | 20240604 | 185700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 25 | 20240604 | 185600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 26 | 20240604 | 185500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 27 | 20240604 | 185400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 28 | 20240604 | 185300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 29 | 20240604 | 185200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 30 | 20240604 | 185100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 31 | 20240604 | 185000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 32 | 20240604 | 184900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 6877 |
| 33 | 20240604 | 184800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 34 | 20240604 | 184700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 35 | 20240604 | 184600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 36 | 20240604 | 184500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 37 | 20240604 | 184400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 38 | 20240604 | 184300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 39 | 20240604 | 184200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 40 | 20240604 | 184100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 41 | 20240604 | 184000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 42 | 20240604 | 183900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 43 | 20240604 | 183800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 44 | 20240604 | 183700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 45 | 20240604 | 183600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 46 | 20240604 | 183500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 47 | 20240604 | 183400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 48 | 20240604 | 183300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 49 | 20240604 | 183200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 50 | 20240604 | 183100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 51 | 20240604 | 183000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 52 | 20240604 | 182900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 53 | 20240604 | 182800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 54 | 20240604 | 182700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 55 | 20240604 | 182600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 56 | 20240604 | 182500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 57 | 20240604 | 182400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 58 | 20240604 | 182300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 59 | 20240604 | 182200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 60 | 20240604 | 182100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 61 | 20240604 | 182000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 62 | 20240604 | 181900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 6877 |
| 63 | 20240604 | 181800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 64 | 20240604 | 181700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 65 | 20240604 | 181600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 66 | 20240604 | 181500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 67 | 20240604 | 181400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 68 | 20240604 | 181300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 69 | 20240604 | 181200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 70 | 20240604 | 181100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 71 | 20240604 | 181000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 72 | 20240604 | 180900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 73 | 20240604 | 180800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 74 | 20240604 | 180700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 75 | 20240604 | 180600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 76 | 20240604 | 180500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 77 | 20240604 | 180400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 78 | 20240604 | 180300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 79 | 20240604 | 180200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 80 | 20240604 | 180100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 81 | 20240604 | 180000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 82 | 20240604 | 175900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 83 | 20240604 | 175800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 84 | 20240604 | 175700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 85 | 20240604 | 175600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 86 | 20240604 | 175500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 87 | 20240604 | 175400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 88 | 20240604 | 175300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 89 | 20240604 | 175200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 90 | 20240604 | 175100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 91 | 20240604 | 175000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 92 | 20240604 | 174900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 6877 |
| 93 | 20240604 | 174800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 94 | 20240604 | 174700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 95 | 20240604 | 174600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 96 | 20240604 | 174500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 97 | 20240604 | 174400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 98 | 20240604 | 174300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 99 | 20240604 | 174200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 100 | 20240604 | 174100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 101 | 20240604 | 174000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 102 | 20240604 | 173900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 103 | 20240604 | 173800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 104 | 20240604 | 173700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 105 | 20240604 | 173600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 106 | 20240604 | 173500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 107 | 20240604 | 173400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 108 | 20240604 | 173300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 109 | 20240604 | 173200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 110 | 20240604 | 173100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 111 | 20240604 | 173000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 112 | 20240604 | 172900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 113 | 20240604 | 172800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 114 | 20240604 | 172700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 115 | 20240604 | 172600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 116 | 20240604 | 172500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 117 | 20240604 | 172400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 118 | 20240604 | 172300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 119 | 20240604 | 172200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 120 | 20240604 | 172100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 121 | 20240604 | 172000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 122 | 20240604 | 171900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 6877 |
| 123 | 20240604 | 171800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 124 | 20240604 | 171700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 125 | 20240604 | 171600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 126 | 20240604 | 171500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 127 | 20240604 | 171400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 128 | 20240604 | 171300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 129 | 20240604 | 171200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 130 | 20240604 | 171100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 131 | 20240604 | 171000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 132 | 20240604 | 170900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 133 | 20240604 | 170800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 134 | 20240604 | 170700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 135 | 20240604 | 170600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 136 | 20240604 | 170500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 137 | 20240604 | 170400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 138 | 20240604 | 170300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 139 | 20240604 | 170200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 140 | 20240604 | 170100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 141 | 20240604 | 170000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 142 | 20240604 | 165900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 143 | 20240604 | 165800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 144 | 20240604 | 165700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 145 | 20240604 | 165600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 146 | 20240604 | 165500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 147 | 20240604 | 165400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 148 | 20240604 | 165300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 149 | 20240604 | 165200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 150 | 20240604 | 165100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 151 | 20240604 | 165000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 152 | 20240604 | 164900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 6877 |
| 153 | 20240604 | 164800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 154 | 20240604 | 164700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 155 | 20240604 | 164600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 156 | 20240604 | 164500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 157 | 20240604 | 164400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 158 | 20240604 | 164300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 159 | 20240604 | 164200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 160 | 20240604 | 164100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 161 | 20240604 | 164000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 162 | 20240604 | 163900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 163 | 20240604 | 163800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 164 | 20240604 | 163700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 165 | 20240604 | 163600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 166 | 20240604 | 163500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 167 | 20240604 | 163400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 168 | 20240604 | 163300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 169 | 20240604 | 163200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 170 | 20240604 | 163100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 171 | 20240604 | 163000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 172 | 20240604 | 162900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 173 | 20240604 | 162800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 174 | 20240604 | 162700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 175 | 20240604 | 162600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 176 | 20240604 | 162500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 177 | 20240604 | 162400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 178 | 20240604 | 162300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 179 | 20240604 | 162200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 180 | 20240604 | 162100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 181 | 20240604 | 162000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 182 | 20240604 | 161900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 6877 |
| 183 | 20240604 | 161800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 184 | 20240604 | 161700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 185 | 20240604 | 161600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 186 | 20240604 | 161500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 187 | 20240604 | 161400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 188 | 20240604 | 161300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 189 | 20240604 | 161200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 190 | 20240604 | 161100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 191 | 20240604 | 161000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 192 | 20240604 | 160900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 193 | 20240604 | 160800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 194 | 20240604 | 160700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 195 | 20240604 | 160600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 196 | 20240604 | 160500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 197 | 20240604 | 160400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 198 | 20240604 | 160300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 199 | 20240604 | 160200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 200 | 20240604 | 160100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 201 | 20240604 | 160000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 202 | 20240604 | 155900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 203 | 20240604 | 155800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 204 | 20240604 | 155700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 205 | 20240604 | 155600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 206 | 20240604 | 155500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 207 | 20240604 | 155400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 208 | 20240604 | 155300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 209 | 20240604 | 155200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 210 | 20240604 | 155100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 211 | 20240604 | 155000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 212 | 20240604 | 154900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 6877 |
| 213 | 20240604 | 154800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 214 | 20240604 | 154700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 215 | 20240604 | 154600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 216 | 20240604 | 154500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 217 | 20240604 | 154400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 218 | 20240604 | 154300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 219 | 20240604 | 154200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 220 | 20240604 | 154100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 221 | 20240604 | 154000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 222 | 20240604 | 153900 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 223 | 20240604 | 153800 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 224 | 20240604 | 153700 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 225 | 20240604 | 153600 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 226 | 20240604 | 153500 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 227 | 20240604 | 153400 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 228 | 20240604 | 153300 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 229 | 20240604 | 153200 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 230 | 20240604 | 153100 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 231 | 20240604 | 153000 | 16165132100 | 58600 | 58600 | 58600 | 58600 | 6877 |
| 232 | 20240604 | 152900 | 15762139900 | 58700 | 58700 | 58700 | 58700 | 0 |
| 233 | 20240604 | 152800 | 15762139900 | 58700 | 58700 | 58700 | 58700 | 0 |
| 234 | 20240604 | 152700 | 15762139900 | 58700 | 58700 | 58700 | 58700 | 0 |
| 235 | 20240604 | 152600 | 15762139900 | 58700 | 58700 | 58700 | 58700 | 0 |
| 236 | 20240604 | 152500 | 15762139900 | 58700 | 58700 | 58700 | 58700 | 0 |
| 237 | 20240604 | 152400 | 15762139900 | 58700 | 58700 | 58700 | 58700 | 0 |
| 238 | 20240604 | 152300 | 15762139900 | 58700 | 58700 | 58700 | 58700 | 0 |
| 239 | 20240604 | 152200 | 15762139900 | 58700 | 58700 | 58700 | 58700 | 0 |
| 240 | 20240604 | 152100 | 15762139900 | 58700 | 58700 | 58700 | 58700 | 0 |
| 241 | 20240604 | 152000 | 15762139900 | 58700 | 58700 | 58700 | 58700 | 0 |
| 242 | 20240604 | 151900 | 15762139900 | 58700 | 58700 | 58700 | 58600 | 512 |
| 243 | 20240604 | 151800 | 15732119700 | 58600 | 58600 | 58700 | 58500 | 4373 |
| 244 | 20240604 | 151700 | 15476061000 | 58700 | 58600 | 58700 | 58500 | 4464 |
| 245 | 20240604 | 151600 | 15214624600 | 58700 | 58600 | 58700 | 58600 | 1189 |
| 246 | 20240604 | 151500 | 15144911500 | 58600 | 58700 | 58800 | 58600 | 1617 |
| 247 | 20240604 | 151400 | 15050078700 | 58700 | 58700 | 58700 | 58600 | 2831 |
| 248 | 20240604 | 151300 | 14883949800 | 58700 | 58800 | 58800 | 58700 | 501 |
| 249 | 20240604 | 151200 | 14854526900 | 58800 | 58800 | 58800 | 58700 | 128 |
| 250 | 20240604 | 151100 | 14847002200 | 58700 | 58800 | 58800 | 58700 | 486 |
| 251 | 20240604 | 151000 | 14818463600 | 58800 | 58700 | 58800 | 58700 | 1160 |
| 252 | 20240604 | 150900 | 14750361700 | 58800 | 58800 | 58800 | 58600 | 1207 |
| 253 | 20240604 | 150800 | 14679532100 | 58700 | 58600 | 58800 | 58600 | 717 |
| 254 | 20240604 | 150700 | 14637461000 | 58600 | 58600 | 58600 | 58500 | 1321 |
| 255 | 20240604 | 150600 | 14560075700 | 58600 | 58600 | 58600 | 58500 | 606 |
| 256 | 20240604 | 150500 | 14524609200 | 58600 | 58600 | 58700 | 58500 | 5369 |
| 257 | 20240604 | 150400 | 14210116500 | 58600 | 58700 | 58700 | 58600 | 707 |
| 258 | 20240604 | 150300 | 14168616000 | 58700 | 58700 | 58700 | 58600 | 545 |
| 259 | 20240604 | 150200 | 14136669100 | 58700 | 58600 | 58700 | 58600 | 1489 |
| 260 | 20240604 | 150100 | 14049392300 | 58600 | 58600 | 58800 | 58600 | 4551 |
| 261 | 20240604 | 150000 | 13782533100 | 58600 | 58800 | 58800 | 58600 | 8694 |
| 262 | 20240604 | 145900 | 13271860300 | 58800 | 59000 | 59000 | 58800 | 2873 |
| 263 | 20240604 | 145800 | 13102641800 | 59000 | 59000 | 59000 | 58900 | 575 |
| 264 | 20240604 | 145700 | 13068762800 | 58900 | 59100 | 59100 | 58900 | 3756 |
| 265 | 20240604 | 145600 | 12847143400 | 59000 | 59100 | 59100 | 59000 | 267 |
| 266 | 20240604 | 145500 | 12831370600 | 59100 | 59100 | 59100 | 59000 | 244 |
| 267 | 20240604 | 145400 | 12816952600 | 59000 | 59100 | 59100 | 59000 | 249 |
| 268 | 20240604 | 145300 | 12802242000 | 59000 | 59100 | 59100 | 59000 | 150 |
| 269 | 20240604 | 145200 | 12793385300 | 59100 | 59100 | 59100 | 59000 | 224 |
| 270 | 20240604 | 145100 | 12780147400 | 59000 | 59100 | 59200 | 59000 | 665 |
| 271 | 20240604 | 145000 | 12740807700 | 59100 | 59000 | 59100 | 59000 | 1914 |
| 272 | 20240604 | 144900 | 12627768700 | 59100 | 59100 | 59100 | 59100 | 75 |
| 273 | 20240604 | 144800 | 12623336200 | 59100 | 59000 | 59100 | 59000 | 181 |
| 274 | 20240604 | 144700 | 12612645200 | 59000 | 59100 | 59100 | 59000 | 11 |
| 275 | 20240604 | 144600 | 12611995500 | 59100 | 59000 | 59100 | 59000 | 243 |
| 276 | 20240604 | 144500 | 12597653200 | 59100 | 59000 | 59100 | 58900 | 1123 |
| 277 | 20240604 | 144400 | 12531397700 | 59000 | 59000 | 59000 | 58900 | 157 |
| 278 | 20240604 | 144300 | 12522140200 | 58900 | 59000 | 59000 | 58900 | 262 |
| 279 | 20240604 | 144200 | 12506696500 | 59000 | 59000 | 59000 | 58900 | 144 |
| 280 | 20240604 | 144100 | 12498204700 | 59000 | 59000 | 59000 | 58900 | 99 |
| 281 | 20240604 | 144000 | 12492368500 | 59000 | 58900 | 59000 | 58900 | 753 |
| 282 | 20240604 | 143900 | 12447973000 | 59000 | 59000 | 59000 | 58900 | 169 |
| 283 | 20240604 | 143800 | 12438007900 | 59000 | 59000 | 59100 | 59000 | 4104 |
| 284 | 20240604 | 143700 | 12195860500 | 59000 | 59100 | 59100 | 59000 | 376 |
| 285 | 20240604 | 143600 | 12173657700 | 59100 | 59100 | 59100 | 59000 | 522 |
| 286 | 20240604 | 143500 | 12142813900 | 59100 | 59000 | 59100 | 59000 | 763 |
| 287 | 20240604 | 143400 | 12097721500 | 59000 | 59100 | 59100 | 59000 | 823 |
| 288 | 20240604 | 143300 | 12049102000 | 59100 | 59100 | 59100 | 59000 | 217 |
| 289 | 20240604 | 143200 | 12036280200 | 59000 | 59100 | 59100 | 59000 | 72 |
| 290 | 20240604 | 143100 | 12032027900 | 59000 | 59000 | 59100 | 59000 | 183 |
| 291 | 20240604 | 143000 | 12021216100 | 59000 | 59000 | 59100 | 59000 | 287 |
| 292 | 20240604 | 142900 | 12004279100 | 59100 | 59100 | 59100 | 59000 | 136 |
| 293 | 20240604 | 142800 | 11996241900 | 59000 | 59100 | 59100 | 59000 | 53 |
| 294 | 20240604 | 142700 | 11993111200 | 59000 | 59000 | 59100 | 59000 | 327 |
| 295 | 20240604 | 142600 | 11973818100 | 59000 | 59000 | 59100 | 59000 | 158 |
| 296 | 20240604 | 142500 | 11964492700 | 59000 | 59000 | 59100 | 59000 | 746 |
| 297 | 20240604 | 142400 | 11920473700 | 59000 | 59100 | 59200 | 59000 | 4846 |
| 298 | 20240604 | 142300 | 11634096600 | 59200 | 59200 | 59200 | 59100 | 784 |
| 299 | 20240604 | 142200 | 11587727800 | 59100 | 59100 | 59200 | 59100 | 435 |
| 300 | 20240604 | 142100 | 11561996300 | 59100 | 59100 | 59200 | 59100 | 157 |
| 301 | 20240604 | 142000 | 11552714200 | 59100 | 59100 | 59100 | 59100 | 186 |
| 302 | 20240604 | 141900 | 11541721600 | 59200 | 59100 | 59200 | 59100 | 273 |
| 303 | 20240604 | 141800 | 11525581000 | 59100 | 59200 | 59200 | 59100 | 270 |
| 304 | 20240604 | 141700 | 11509617900 | 59200 | 59300 | 59300 | 59100 | 2126 |
| 305 | 20240604 | 141600 | 11383757900 | 59300 | 59200 | 59300 | 59200 | 317 |
| 306 | 20240604 | 141500 | 11364990400 | 59200 | 59200 | 59300 | 59200 | 509 |
| 307 | 20240604 | 141400 | 11334827100 | 59200 | 59200 | 59300 | 59200 | 318 |
| 308 | 20240604 | 141300 | 11315993100 | 59200 | 59200 | 59300 | 59200 | 462 |
| 309 | 20240604 | 141200 | 11288615800 | 59200 | 59200 | 59300 | 59200 | 341 |
| 310 | 20240604 | 141100 | 11268427400 | 59200 | 59200 | 59300 | 59200 | 251 |
| 311 | 20240604 | 141000 | 11253563400 | 59200 | 59200 | 59300 | 59200 | 289 |
| 312 | 20240604 | 140900 | 11236450500 | 59200 | 59200 | 59300 | 59200 | 370 |
| 313 | 20240604 | 140800 | 11214541700 | 59200 | 59200 | 59200 | 59200 | 331 |
| 314 | 20240604 | 140700 | 11194946500 | 59300 | 59300 | 59300 | 59200 | 935 |
| 315 | 20240604 | 140600 | 11139587200 | 59200 | 59300 | 59300 | 59200 | 244 |
| 316 | 20240604 | 140500 | 11125132000 | 59300 | 59200 | 59300 | 59200 | 231 |
| 317 | 20240604 | 140400 | 11111447200 | 59300 | 59200 | 59300 | 59200 | 445 |
| 318 | 20240604 | 140300 | 11085092700 | 59300 | 59200 | 59300 | 59200 | 2724 |
| 319 | 20240604 | 140200 | 10923772600 | 59200 | 59200 | 59300 | 59200 | 234 |
| 320 | 20240604 | 140100 | 10909907000 | 59200 | 59200 | 59300 | 59200 | 107 |
| 321 | 20240604 | 140000 | 10903567600 | 59200 | 59200 | 59300 | 59200 | 405 |
| 322 | 20240604 | 135900 | 10879569600 | 59200 | 59300 | 59300 | 59200 | 358 |
| 323 | 20240604 | 135800 | 10858357500 | 59200 | 59200 | 59300 | 59200 | 154 |
| 324 | 20240604 | 135700 | 10849232000 | 59300 | 59200 | 59300 | 59200 | 133 |
| 325 | 20240604 | 135600 | 10841347700 | 59300 | 59200 | 59300 | 59200 | 289 |
| 326 | 20240604 | 135500 | 10824225600 | 59300 | 59200 | 59300 | 59200 | 139 |
| 327 | 20240604 | 135400 | 10815992600 | 59200 | 59200 | 59300 | 59200 | 599 |
| 328 | 20240604 | 135300 | 10780522900 | 59200 | 59300 | 59300 | 59200 | 898 |
| 329 | 20240604 | 135200 | 10727340700 | 59200 | 59300 | 59300 | 59200 | 138 |
| 330 | 20240604 | 135100 | 10719169800 | 59300 | 59200 | 59300 | 59200 | 261 |
| 331 | 20240604 | 135000 | 10703704500 | 59200 | 59200 | 59300 | 59100 | 2110 |
| 332 | 20240604 | 134900 | 10578775200 | 59200 | 59300 | 59300 | 59200 | 92 |
| 333 | 20240604 | 134800 | 10573321300 | 59300 | 59200 | 59300 | 59200 | 213 |
| 334 | 20240604 | 134700 | 10560710900 | 59300 | 59300 | 59300 | 59200 | 479 |
| 335 | 20240604 | 134600 | 10532307900 | 59300 | 59300 | 59300 | 59200 | 204 |
| 336 | 20240604 | 134500 | 10520212900 | 59300 | 59300 | 59300 | 59200 | 1848 |
| 337 | 20240604 | 134400 | 10410630700 | 59300 | 59300 | 59300 | 59200 | 2932 |
| 338 | 20240604 | 134300 | 10236763200 | 59200 | 59300 | 59300 | 59200 | 430 |
| 339 | 20240604 | 134200 | 10211266500 | 59200 | 59300 | 59300 | 59200 | 467 |
| 340 | 20240604 | 134100 | 10183588900 | 59300 | 59200 | 59300 | 59100 | 602 |
| 341 | 20240604 | 134000 | 10147938200 | 59200 | 59100 | 59200 | 59100 | 731 |
| 342 | 20240604 | 133900 | 10104677500 | 59200 | 59200 | 59200 | 59100 | 360 |
| 343 | 20240604 | 133800 | 10083372300 | 59200 | 59100 | 59200 | 59100 | 214 |
| 344 | 20240604 | 133700 | 10070703900 | 59200 | 59200 | 59200 | 59100 | 533 |
| 345 | 20240604 | 133600 | 10039182300 | 59100 | 59200 | 59200 | 59100 | 1296 |
| 346 | 20240604 | 133500 | 9962464900 | 59200 | 59200 | 59200 | 59100 | 1915 |
| 347 | 20240604 | 133400 | 9849101100 | 59200 | 59100 | 59200 | 59100 | 218 |
| 348 | 20240604 | 133300 | 9836196000 | 59100 | 59200 | 59200 | 59100 | 193 |
| 349 | 20240604 | 133200 | 9824770700 | 59200 | 59100 | 59200 | 59100 | 358 |
| 350 | 20240604 | 133100 | 9803604600 | 59200 | 59100 | 59200 | 59000 | 314 |
| 351 | 20240604 | 133000 | 9785030900 | 59100 | 59100 | 59200 | 59000 | 1178 |
| 352 | 20240604 | 132900 | 9715318500 | 59000 | 59100 | 59200 | 59000 | 227 |
| 353 | 20240604 | 132800 | 9701897800 | 59200 | 59100 | 59200 | 59100 | 249 |
| 354 | 20240604 | 132700 | 9687178400 | 59100 | 59100 | 59100 | 59100 | 547 |
| 355 | 20240604 | 132600 | 9654850700 | 59200 | 59100 | 59200 | 59100 | 1294 |
| 356 | 20240604 | 132500 | 9578370700 | 59200 | 59200 | 59200 | 59100 | 258 |
| 357 | 20240604 | 132400 | 9563119600 | 59100 | 59100 | 59200 | 59100 | 333 |
| 358 | 20240604 | 132300 | 9543418000 | 59100 | 59100 | 59200 | 59100 | 180 |
| 359 | 20240604 | 132200 | 9532773800 | 59100 | 59200 | 59200 | 59100 | 88 |
| 360 | 20240604 | 132100 | 9527569300 | 59200 | 59200 | 59200 | 59100 | 972 |
| 361 | 20240604 | 132000 | 9470112800 | 59200 | 59100 | 59200 | 59000 | 2401 |
| 362 | 20240604 | 131900 | 9328187400 | 59100 | 59100 | 59100 | 59000 | 176 |
| 363 | 20240604 | 131800 | 9317786500 | 59100 | 59100 | 59100 | 59000 | 151 |
| 364 | 20240604 | 131700 | 9308862700 | 59100 | 59000 | 59100 | 59000 | 77 |
| 365 | 20240604 | 131600 | 9304313800 | 59000 | 59100 | 59100 | 59000 | 183 |
| 366 | 20240604 | 131500 | 9293505400 | 59100 | 59100 | 59100 | 59000 | 688 |
| 367 | 20240604 | 131400 | 9252845000 | 59000 | 59100 | 59100 | 59000 | 215 |
| 368 | 20240604 | 131300 | 9240138900 | 59100 | 59000 | 59100 | 59000 | 164 |
| 369 | 20240604 | 131200 | 9230446800 | 59100 | 59100 | 59100 | 59000 | 116 |
| 370 | 20240604 | 131100 | 9223591300 | 59100 | 59100 | 59100 | 59000 | 118 |
| 371 | 20240604 | 131000 | 9216619000 | 59100 | 59100 | 59100 | 59000 | 298 |
| 372 | 20240604 | 130900 | 9199012700 | 59000 | 59000 | 59000 | 59000 | 137 |
| 373 | 20240604 | 130800 | 9190929700 | 59100 | 59000 | 59100 | 59000 | 332 |
| 374 | 20240604 | 130700 | 9171338200 | 59000 | 59000 | 59100 | 59000 | 69 |
| 375 | 20240604 | 130600 | 9167263600 | 59000 | 59100 | 59100 | 59000 | 634 |
| 376 | 20240604 | 130500 | 9129852200 | 59000 | 59000 | 59100 | 59000 | 571 |
| 377 | 20240604 | 130400 | 9096153700 | 59000 | 59000 | 59100 | 59000 | 130 |
| 378 | 20240604 | 130300 | 9088473000 | 59100 | 59100 | 59100 | 59000 | 294 |
| 379 | 20240604 | 130200 | 9071097900 | 59100 | 59000 | 59100 | 59000 | 211 |
| 380 | 20240604 | 130100 | 9058628200 | 59000 | 59100 | 59100 | 59000 | 207 |
| 381 | 20240604 | 130000 | 9046397700 | 59100 | 59000 | 59100 | 59000 | 193 |
| 382 | 20240604 | 125900 | 9034992300 | 59100 | 59100 | 59100 | 59000 | 178 |
| 383 | 20240604 | 125800 | 9024472900 | 59100 | 59000 | 59100 | 59000 | 125 |
| 384 | 20240604 | 125700 | 9017089200 | 59000 | 59100 | 59100 | 59000 | 218 |
| 385 | 20240604 | 125600 | 9004211000 | 59100 | 59000 | 59100 | 59000 | 67 |
| 386 | 20240604 | 125500 | 9000252100 | 59000 | 59100 | 59100 | 59000 | 113 |
| 387 | 20240604 | 125400 | 8993574900 | 59000 | 59000 | 59100 | 59000 | 79 |
| 388 | 20240604 | 125300 | 8988906700 | 59100 | 59000 | 59100 | 59000 | 181 |
| 389 | 20240604 | 125200 | 8978211200 | 59100 | 59100 | 59100 | 59000 | 120 |
| 390 | 20240604 | 125100 | 8971120200 | 59100 | 59000 | 59100 | 59000 | 48 |
| 391 | 20240604 | 125000 | 8968283800 | 59000 | 59100 | 59100 | 59000 | 9 |
| 392 | 20240604 | 124900 | 8967752300 | 59000 | 59000 | 59100 | 59000 | 439 |
| 393 | 20240604 | 124800 | 8941838500 | 59100 | 58900 | 59100 | 58900 | 585 |
| 394 | 20240604 | 124700 | 8907330800 | 58900 | 58900 | 59000 | 58900 | 1901 |
| 395 | 20240604 | 124600 | 8795173500 | 58900 | 58900 | 59000 | 58900 | 111 |
| 396 | 20240604 | 124500 | 8788625300 | 59000 | 59000 | 59000 | 58900 | 282 |
| 397 | 20240604 | 124400 | 8771995700 | 59000 | 59000 | 59000 | 58900 | 206 |
| 398 | 20240604 | 124300 | 8759843400 | 59000 | 58900 | 59000 | 58900 | 150 |
| 399 | 20240604 | 124200 | 8750996000 | 59000 | 59000 | 59000 | 58900 | 182 |
| 400 | 20240604 | 124100 | 8740258400 | 59000 | 59000 | 59000 | 58900 | 80 |
| 401 | 20240604 | 124000 | 8735538700 | 59000 | 58900 | 59000 | 58900 | 81 |
| 402 | 20240604 | 123900 | 8730760700 | 59000 | 59000 | 59000 | 58900 | 128 |
| 403 | 20240604 | 123800 | 8723208800 | 58900 | 59000 | 59000 | 58900 | 205 |
| 404 | 20240604 | 123700 | 8711124200 | 58900 | 59000 | 59000 | 58900 | 137 |
| 405 | 20240604 | 123600 | 8703051400 | 59000 | 58900 | 59000 | 58900 | 143 |
| 406 | 20240604 | 123500 | 8694615000 | 58900 | 59000 | 59000 | 58900 | 147 |
| 407 | 20240604 | 123400 | 8685942700 | 59000 | 59000 | 59000 | 59000 | 65 |
| 408 | 20240604 | 123300 | 8682107700 | 58900 | 58900 | 59000 | 58900 | 116 |
| 409 | 20240604 | 123200 | 8675273600 | 59000 | 58900 | 59000 | 58900 | 97 |
| 410 | 20240604 | 123100 | 8669556200 | 58900 | 58900 | 59000 | 58900 | 29 |
| 411 | 20240604 | 123000 | 8667848000 | 58900 | 58900 | 58900 | 58900 | 32 |
| 412 | 20240604 | 122900 | 8665963200 | 59000 | 58900 | 59000 | 58900 | 142 |
| 413 | 20240604 | 122800 | 8657590400 | 58900 | 58900 | 58900 | 58900 | 225 |
| 414 | 20240604 | 122700 | 8644337900 | 58900 | 58900 | 58900 | 58800 | 476 |
| 415 | 20240604 | 122600 | 8616302900 | 58900 | 58900 | 59000 | 58900 | 1667 |
| 416 | 20240604 | 122500 | 8518112700 | 58900 | 58900 | 59000 | 58900 | 203 |
| 417 | 20240604 | 122400 | 8506145900 | 58900 | 58900 | 59000 | 58900 | 156 |
| 418 | 20240604 | 122300 | 8496952100 | 59000 | 59000 | 59000 | 58900 | 121 |
| 419 | 20240604 | 122200 | 8489814100 | 59000 | 59000 | 59000 | 58900 | 149 |
| 420 | 20240604 | 122100 | 8481024800 | 58900 | 59000 | 59000 | 58900 | 58 |
| 421 | 20240604 | 122000 | 8477603100 | 58900 | 58900 | 59000 | 58900 | 203 |
| 422 | 20240604 | 121900 | 8465646000 | 58900 | 59000 | 59000 | 58900 | 37 |
| 423 | 20240604 | 121800 | 8463464100 | 59000 | 59000 | 59000 | 58900 | 169 |
| 424 | 20240604 | 121700 | 8453507200 | 59000 | 59000 | 59000 | 58900 | 261 |
| 425 | 20240604 | 121600 | 8438112700 | 58900 | 59000 | 59000 | 58900 | 178 |
| 426 | 20240604 | 121500 | 8427619300 | 59000 | 59000 | 59000 | 58900 | 110 |
| 427 | 20240604 | 121400 | 8421130300 | 58900 | 58900 | 59000 | 58900 | 68 |
| 428 | 20240604 | 121300 | 8417119400 | 58900 | 58900 | 58900 | 58900 | 0 |
| 429 | 20240604 | 121200 | 8417119400 | 58900 | 59000 | 59000 | 58900 | 226 |
| 430 | 20240604 | 121100 | 8403799600 | 58900 | 58900 | 59000 | 58900 | 66 |
| 431 | 20240604 | 121000 | 8399906700 | 59000 | 59000 | 59000 | 58900 | 81 |
| 432 | 20240604 | 120900 | 8395131600 | 59000 | 58900 | 59000 | 58800 | 52 |
| 433 | 20240604 | 120800 | 8392070900 | 58800 | 58800 | 59000 | 58800 | 389 |
| 434 | 20240604 | 120700 | 8369189700 | 58800 | 58800 | 59000 | 58800 | 123 |
| 435 | 20240604 | 120600 | 8361941900 | 58900 | 58900 | 58900 | 58900 | 619 |
| 436 | 20240604 | 120500 | 8325482800 | 58900 | 58800 | 58900 | 58800 | 1010 |
| 437 | 20240604 | 120400 | 8266011300 | 58900 | 58800 | 58900 | 58800 | 268 |
| 438 | 20240604 | 120300 | 8250252700 | 58800 | 58900 | 58900 | 58800 | 11 |
| 439 | 20240604 | 120200 | 8249605700 | 58900 | 58800 | 58900 | 58800 | 397 |
| 440 | 20240604 | 120100 | 8226257600 | 58800 | 58900 | 58900 | 58800 | 62 |
| 441 | 20240604 | 120000 | 8222609500 | 58900 | 58900 | 58900 | 58800 | 93 |
| 442 | 20240604 | 115900 | 8217132300 | 58900 | 58900 | 58900 | 58800 | 140 |
| 443 | 20240604 | 115800 | 8208887500 | 58900 | 59000 | 59000 | 58900 | 2959 |
| 444 | 20240604 | 115700 | 8034600000 | 59000 | 58900 | 59000 | 58900 | 2833 |
| 445 | 20240604 | 115600 | 7867572200 | 58900 | 59000 | 59000 | 58900 | 343 |
| 446 | 20240604 | 115500 | 7847363200 | 58900 | 58800 | 59000 | 58800 | 2461 |
| 447 | 20240604 | 115400 | 7702282100 | 58900 | 58800 | 58900 | 58800 | 195 |
| 448 | 20240604 | 115300 | 7690802200 | 58900 | 58900 | 58900 | 58900 | 138 |
| 449 | 20240604 | 115200 | 7682674000 | 58900 | 58800 | 58900 | 58800 | 56 |
| 450 | 20240604 | 115100 | 7679376700 | 58800 | 58900 | 58900 | 58800 | 101 |
| 451 | 20240604 | 115000 | 7673428800 | 58900 | 58900 | 58900 | 58800 | 85 |
| 452 | 20240604 | 114900 | 7668422500 | 58800 | 58900 | 58900 | 58800 | 338 |
| 453 | 20240604 | 114800 | 7648514700 | 58900 | 58800 | 58900 | 58800 | 156 |
| 454 | 20240604 | 114700 | 7639326800 | 58800 | 58900 | 58900 | 58800 | 52 |
| 455 | 20240604 | 114600 | 7636264500 | 58900 | 58900 | 58900 | 58900 | 375 |
| 456 | 20240604 | 114500 | 7614177000 | 59000 | 59000 | 59000 | 58900 | 13 |
| 457 | 20240604 | 114400 | 7613410300 | 58900 | 58900 | 58900 | 58800 | 45 |
| 458 | 20240604 | 114300 | 7610760600 | 58900 | 58900 | 58900 | 58900 | 34 |
| 459 | 20240604 | 114200 | 7608758000 | 58900 | 59000 | 59000 | 58800 | 671 |
| 460 | 20240604 | 114100 | 7569230400 | 59000 | 58900 | 59000 | 58900 | 56 |
| 461 | 20240604 | 114000 | 7565931800 | 59000 | 58800 | 59000 | 58800 | 1025 |
| 462 | 20240604 | 113900 | 7505560500 | 58800 | 58800 | 58800 | 58800 | 213 |
| 463 | 20240604 | 113800 | 7493036100 | 58800 | 58900 | 58900 | 58800 | 886 |
| 464 | 20240604 | 113700 | 7440927900 | 58900 | 58900 | 58900 | 58800 | 57 |
| 465 | 20240604 | 113600 | 7437573600 | 58900 | 58900 | 58900 | 58800 | 807 |
| 466 | 20240604 | 113500 | 7390041700 | 58900 | 58800 | 58900 | 58800 | 1278 |
| 467 | 20240604 | 113400 | 7314767700 | 58800 | 58800 | 58800 | 58800 | 4 |
| 468 | 20240604 | 113300 | 7314532500 | 58900 | 58800 | 58900 | 58800 | 146 |
| 469 | 20240604 | 113200 | 7305937600 | 58800 | 58800 | 58800 | 58800 | 1075 |
| 470 | 20240604 | 113100 | 7242727600 | 58800 | 58800 | 58800 | 58800 | 636 |
| 471 | 20240604 | 113000 | 7205330800 | 58900 | 58900 | 58900 | 58800 | 76 |
| 472 | 20240604 | 112900 | 7200855600 | 58900 | 58900 | 58900 | 58900 | 413 |
| 473 | 20240604 | 112800 | 7176529900 | 58900 | 58900 | 59000 | 58900 | 16 |
| 474 | 20240604 | 112700 | 7175587400 | 58900 | 58900 | 58900 | 58900 | 25 |
| 475 | 20240604 | 112600 | 7174114900 | 59000 | 58900 | 59000 | 58900 | 135 |
| 476 | 20240604 | 112500 | 7166163300 | 58800 | 58900 | 59000 | 58800 | 807 |
| 477 | 20240604 | 112400 | 7118625000 | 58900 | 58900 | 58900 | 58900 | 371 |
| 478 | 20240604 | 112300 | 7096773100 | 58900 | 58900 | 58900 | 58800 | 130 |
| 479 | 20240604 | 112200 | 7089116600 | 58900 | 58800 | 58900 | 58800 | 366 |
| 480 | 20240604 | 112100 | 7067559800 | 58800 | 58900 | 58900 | 58800 | 108 |
| 481 | 20240604 | 112000 | 7061199100 | 58900 | 58800 | 58900 | 58800 | 75 |
| 482 | 20240604 | 111900 | 7056781900 | 58900 | 58900 | 58900 | 58800 | 14 |
| 483 | 20240604 | 111800 | 7055957500 | 58800 | 58800 | 58900 | 58800 | 80 |
| 484 | 20240604 | 111700 | 7051251800 | 58800 | 58900 | 58900 | 58800 | 141 |
| 485 | 20240604 | 111600 | 7042957500 | 58800 | 58800 | 58900 | 58800 | 4296 |
| 486 | 20240604 | 111500 | 6790302700 | 58900 | 58700 | 58900 | 58700 | 1986 |
| 487 | 20240604 | 111400 | 6673525300 | 58700 | 58900 | 58900 | 58700 | 212 |
| 488 | 20240604 | 111300 | 6661051200 | 58900 | 58800 | 58900 | 58800 | 1132 |
| 489 | 20240604 | 111200 | 6594485600 | 58800 | 58700 | 58800 | 58600 | 1763 |
| 490 | 20240604 | 111100 | 6490998400 | 58700 | 58700 | 58700 | 58600 | 257 |
| 491 | 20240604 | 111000 | 6475913000 | 58700 | 58700 | 58700 | 58600 | 154 |
| 492 | 20240604 | 110900 | 6466874000 | 58600 | 58700 | 58700 | 58600 | 922 |
| 493 | 20240604 | 110800 | 6412839500 | 58700 | 58700 | 58700 | 58600 | 3565 |
| 494 | 20240604 | 110700 | 6203594500 | 58800 | 58700 | 58800 | 58700 | 88 |
| 495 | 20240604 | 110600 | 6198426200 | 58700 | 58700 | 58800 | 58700 | 151 |
| 496 | 20240604 | 110500 | 6189552400 | 58800 | 58800 | 58800 | 58800 | 129 |
| 497 | 20240604 | 110400 | 6181967200 | 58700 | 58700 | 58800 | 58700 | 586 |
| 498 | 20240604 | 110300 | 6147511000 | 58700 | 58800 | 58800 | 58700 | 221 |
| 499 | 20240604 | 110200 | 6134516700 | 58700 | 58800 | 58800 | 58700 | 2319 |
| 500 | 20240604 | 110100 | 5998159700 | 58800 | 58900 | 58900 | 58800 | 86 |
| 501 | 20240604 | 110000 | 5993101500 | 58900 | 58900 | 59000 | 58800 | 130 |
| 502 | 20240604 | 105900 | 5985439800 | 58900 | 59000 | 59000 | 58900 | 360 |
| 503 | 20240604 | 105800 | 5964231200 | 58900 | 58900 | 59000 | 58900 | 590 |
| 504 | 20240604 | 105700 | 5929471600 | 58900 | 58800 | 58900 | 58800 | 482 |
| 505 | 20240604 | 105600 | 5901084500 | 58900 | 58900 | 58900 | 58800 | 268 |
| 506 | 20240604 | 105500 | 5885321000 | 58900 | 58900 | 58900 | 58800 | 129 |
| 507 | 20240604 | 105400 | 5877728600 | 58900 | 58900 | 58900 | 58900 | 82 |
| 508 | 20240604 | 105300 | 5872898800 | 58900 | 58900 | 58900 | 58800 | 369 |
| 509 | 20240604 | 105200 | 5851170200 | 58800 | 58900 | 59000 | 58800 | 287 |
| 510 | 20240604 | 105100 | 5834262400 | 58900 | 58800 | 58900 | 58800 | 84 |
| 511 | 20240604 | 105000 | 5829318900 | 58800 | 58900 | 58900 | 58800 | 118 |
| 512 | 20240604 | 104900 | 5822371000 | 58900 | 58900 | 58900 | 58800 | 102 |
| 513 | 20240604 | 104800 | 5816365400 | 58900 | 58900 | 59000 | 58900 | 147 |
| 514 | 20240604 | 104700 | 5807706800 | 58900 | 58900 | 59000 | 58900 | 221 |
| 515 | 20240604 | 104600 | 5794683900 | 58800 | 58900 | 58900 | 58800 | 317 |
| 516 | 20240604 | 104500 | 5776016900 | 58800 | 58900 | 59000 | 58800 | 1064 |
| 517 | 20240604 | 104400 | 5713347100 | 58900 | 59000 | 59000 | 58900 | 342 |
| 518 | 20240604 | 104300 | 5693200300 | 59000 | 58900 | 59000 | 58900 | 786 |
| 519 | 20240604 | 104200 | 5646904100 | 58900 | 58900 | 58900 | 58800 | 233 |
| 520 | 20240604 | 104100 | 5633191600 | 58800 | 58900 | 58900 | 58800 | 140 |
| 521 | 20240604 | 104000 | 5624952500 | 58900 | 58900 | 58900 | 58800 | 81 |
| 522 | 20240604 | 103900 | 5620182900 | 58900 | 58900 | 58900 | 58800 | 41 |
| 523 | 20240604 | 103800 | 5617768300 | 58900 | 58900 | 58900 | 58800 | 255 |
| 524 | 20240604 | 103700 | 5602771300 | 58900 | 58900 | 58900 | 58800 | 275 |
| 525 | 20240604 | 103600 | 5586589200 | 58900 | 59000 | 59000 | 58900 | 561 |
| 526 | 20240604 | 103500 | 5553539300 | 58900 | 58900 | 59000 | 58900 | 1589 |
| 527 | 20240604 | 103400 | 5459931700 | 58900 | 59000 | 59000 | 58900 | 185 |
| 528 | 20240604 | 103300 | 5449032500 | 59000 | 58900 | 59000 | 58900 | 89 |
| 529 | 20240604 | 103200 | 5443782900 | 58900 | 59000 | 59000 | 58800 | 2565 |
| 530 | 20240604 | 103100 | 5292794800 | 58900 | 59000 | 59100 | 58900 | 1469 |
| 531 | 20240604 | 103000 | 5206127100 | 59000 | 59000 | 59000 | 58900 | 1153 |
| 532 | 20240604 | 102900 | 5138207200 | 59000 | 59000 | 59000 | 58900 | 482 |
| 533 | 20240604 | 102800 | 5109771700 | 59000 | 59100 | 59100 | 59000 | 78 |
| 534 | 20240604 | 102700 | 5105162100 | 59100 | 58900 | 59100 | 58900 | 492 |
| 535 | 20240604 | 102600 | 5076136700 | 58900 | 59000 | 59000 | 58900 | 3332 |
| 536 | 20240604 | 102500 | 4879767200 | 59000 | 59000 | 59000 | 58900 | 311 |
| 537 | 20240604 | 102400 | 4861421500 | 59000 | 59100 | 59100 | 58900 | 2131 |
| 538 | 20240604 | 102300 | 4735688500 | 59100 | 59100 | 59100 | 59000 | 254 |
| 539 | 20240604 | 102200 | 4720691200 | 59000 | 59100 | 59100 | 59000 | 471 |
| 540 | 20240604 | 102100 | 4692895200 | 59100 | 59000 | 59100 | 58900 | 1309 |
| 541 | 20240604 | 102000 | 4615669500 | 59000 | 58900 | 59000 | 58900 | 155 |
| 542 | 20240604 | 101900 | 4606527200 | 58900 | 59000 | 59000 | 58900 | 87 |
| 543 | 20240604 | 101800 | 4601397500 | 59000 | 59000 | 59100 | 58900 | 916 |
| 544 | 20240604 | 101700 | 4547363100 | 59000 | 59100 | 59100 | 58900 | 215 |
| 545 | 20240604 | 101600 | 4534683900 | 59100 | 59000 | 59100 | 58900 | 1501 |
| 546 | 20240604 | 101500 | 4446125300 | 58900 | 59000 | 59000 | 58900 | 866 |
| 547 | 20240604 | 101400 | 4395040200 | 58900 | 59000 | 59000 | 58900 | 159 |
| 548 | 20240604 | 101300 | 4385671000 | 58900 | 59000 | 59000 | 58900 | 285 |
| 549 | 20240604 | 101200 | 4368871200 | 59000 | 58900 | 59000 | 58900 | 95 |
| 550 | 20240604 | 101100 | 4363272700 | 58900 | 58900 | 58900 | 58800 | 522 |
| 551 | 20240604 | 101000 | 4332535700 | 58900 | 59000 | 59000 | 58800 | 295 |
| 552 | 20240604 | 100900 | 4315164700 | 59000 | 59000 | 59000 | 58900 | 144 |
| 553 | 20240604 | 100800 | 4306680200 | 59000 | 59000 | 59000 | 58900 | 168 |
| 554 | 20240604 | 100700 | 4296776700 | 59000 | 58900 | 59000 | 58900 | 273 |
| 555 | 20240604 | 100600 | 4280694000 | 58900 | 58800 | 58900 | 58800 | 73 |
| 556 | 20240604 | 100500 | 4276395700 | 58900 | 58900 | 58900 | 58800 | 355 |
| 557 | 20240604 | 100400 | 4255488200 | 59000 | 59000 | 59000 | 58900 | 467 |
| 558 | 20240604 | 100300 | 4227972000 | 59000 | 59000 | 59100 | 58900 | 214 |
| 559 | 20240604 | 100200 | 4215358200 | 59000 | 59000 | 59100 | 58900 | 493 |
| 560 | 20240604 | 100100 | 4186270600 | 59000 | 59100 | 59100 | 59000 | 99 |
| 561 | 20240604 | 100000 | 4180426900 | 59100 | 59000 | 59100 | 59000 | 71 |
| 562 | 20240604 | 095900 | 4176232500 | 59100 | 59000 | 59100 | 58900 | 206 |
| 563 | 20240604 | 095800 | 4164074500 | 59100 | 59100 | 59100 | 59000 | 828 |
| 564 | 20240604 | 095700 | 4115163400 | 59100 | 59100 | 59100 | 59000 | 198 |
| 565 | 20240604 | 095600 | 4103465200 | 59100 | 59000 | 59100 | 58900 | 948 |
| 566 | 20240604 | 095500 | 4047553300 | 59000 | 58900 | 59100 | 58900 | 1231 |
| 567 | 20240604 | 095400 | 3974948700 | 59000 | 58900 | 59000 | 58900 | 243 |
| 568 | 20240604 | 095300 | 3960616100 | 58800 | 58900 | 59000 | 58800 | 427 |
| 569 | 20240604 | 095200 | 3935490400 | 58800 | 58900 | 58900 | 58800 | 236 |
| 570 | 20240604 | 095100 | 3921598300 | 58900 | 58800 | 58900 | 58700 | 310 |
| 571 | 20240604 | 095000 | 3903378700 | 58700 | 58800 | 58900 | 58700 | 3805 |
| 572 | 20240604 | 094900 | 3679918700 | 58900 | 58900 | 58900 | 58800 | 158 |
| 573 | 20240604 | 094800 | 3670618200 | 58900 | 58900 | 58900 | 58900 | 76 |
| 574 | 20240604 | 094700 | 3666141800 | 58900 | 58900 | 58900 | 58800 | 66 |
| 575 | 20240604 | 094600 | 3662255900 | 58900 | 58800 | 58900 | 58800 | 193 |
| 576 | 20240604 | 094500 | 3650898900 | 58800 | 59000 | 59000 | 58700 | 1144 |
| 577 | 20240604 | 094400 | 3583634400 | 58800 | 59000 | 59000 | 58800 | 1510 |
| 578 | 20240604 | 094300 | 3494709100 | 58900 | 59100 | 59100 | 58900 | 815 |
| 579 | 20240604 | 094200 | 3446643000 | 59100 | 59100 | 59100 | 59000 | 413 |
| 580 | 20240604 | 094100 | 3422244800 | 59000 | 59000 | 59100 | 58900 | 1211 |
| 581 | 20240604 | 094000 | 3350758700 | 59100 | 59100 | 59200 | 59000 | 311 |
| 582 | 20240604 | 093900 | 3332379200 | 59000 | 59100 | 59200 | 59000 | 684 |
| 583 | 20240604 | 093800 | 3291956500 | 59100 | 59100 | 59100 | 59000 | 432 |
| 584 | 20240604 | 093700 | 3266428000 | 59200 | 59100 | 59200 | 59000 | 817 |
| 585 | 20240604 | 093600 | 3218167000 | 59100 | 59000 | 59100 | 59000 | 392 |
| 586 | 20240604 | 093500 | 3195008200 | 59000 | 59100 | 59100 | 59000 | 509 |
| 587 | 20240604 | 093400 | 3164972200 | 59000 | 59100 | 59100 | 59000 | 1290 |
| 588 | 20240604 | 093300 | 3088736800 | 59100 | 59000 | 59100 | 58900 | 414 |
| 589 | 20240604 | 093200 | 3064320100 | 59000 | 59100 | 59100 | 58900 | 595 |
| 590 | 20240604 | 093100 | 3029229700 | 59000 | 59100 | 59100 | 58900 | 606 |
| 591 | 20240604 | 093000 | 2993481400 | 59100 | 59100 | 59100 | 59000 | 502 |
| 592 | 20240604 | 092900 | 2963839100 | 59100 | 59100 | 59100 | 58800 | 1549 |
| 593 | 20240604 | 092800 | 2872457400 | 59100 | 59000 | 59200 | 58800 | 3593 |
| 594 | 20240604 | 092700 | 2660562600 | 59000 | 58900 | 59000 | 58800 | 1687 |
| 595 | 20240604 | 092600 | 2561212000 | 58900 | 58800 | 58900 | 58800 | 341 |
| 596 | 20240604 | 092500 | 2541151600 | 58900 | 58700 | 58900 | 58700 | 306 |
| 597 | 20240604 | 092400 | 2523183000 | 58700 | 58800 | 58800 | 58700 | 939 |
| 598 | 20240604 | 092300 | 2467978800 | 58800 | 58700 | 58800 | 58600 | 375 |
| 599 | 20240604 | 092200 | 2445977300 | 58700 | 58700 | 58700 | 58600 | 530 |
| 600 | 20240604 | 092100 | 2414873000 | 58700 | 58700 | 58800 | 58600 | 422 |
| 601 | 20240604 | 092000 | 2390096000 | 58700 | 58800 | 58800 | 58600 | 1015 |
| 602 | 20240604 | 091900 | 2330522200 | 58800 | 58700 | 58800 | 58600 | 403 |
| 603 | 20240604 | 091800 | 2306864900 | 58800 | 58700 | 58800 | 58600 | 1001 |
| 604 | 20240604 | 091700 | 2248115800 | 58600 | 58700 | 58800 | 58600 | 1137 |
| 605 | 20240604 | 091600 | 2181466300 | 58800 | 58800 | 58800 | 58600 | 2458 |
| 606 | 20240604 | 091500 | 2037168600 | 58700 | 58800 | 58900 | 58700 | 546 |
| 607 | 20240604 | 091400 | 2005100700 | 58800 | 58800 | 58900 | 58700 | 908 |
| 608 | 20240604 | 091300 | 1951668600 | 58800 | 58900 | 58900 | 58800 | 845 |
| 609 | 20240604 | 091200 | 1901956700 | 58900 | 58800 | 58900 | 58800 | 171 |
| 610 | 20240604 | 091100 | 1891895900 | 58800 | 58900 | 58900 | 58800 | 1042 |
| 611 | 20240604 | 091000 | 1830611700 | 58900 | 59000 | 59000 | 58800 | 224 |
| 612 | 20240604 | 090900 | 1817418100 | 58900 | 59000 | 59000 | 58900 | 454 |
| 613 | 20240604 | 090800 | 1790659100 | 59000 | 59000 | 59100 | 58900 | 520 |
| 614 | 20240604 | 090700 | 1760002900 | 59000 | 59000 | 59100 | 59000 | 504 |
| 615 | 20240604 | 090600 | 1730250200 | 59000 | 59200 | 59300 | 59000 | 2478 |
| 616 | 20240604 | 090500 | 1583583000 | 59100 | 59100 | 59200 | 59000 | 2451 |
| 617 | 20240604 | 090400 | 1438783800 | 59100 | 59100 | 59100 | 58800 | 1703 |
| 618 | 20240604 | 090300 | 1338326300 | 59100 | 58900 | 59200 | 58800 | 2686 |
| 619 | 20240604 | 090200 | 1179689300 | 59000 | 58900 | 59000 | 58400 | 16447 |
| 620 | 20240604 | 090100 | 214406500 | 58900 | 58900 | 59000 | 58800 | 1069 |
| 621 | 20240604 | 090000 | 151453100 | 58800 | 58900 | 59000 | 58800 | 2562 |