34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 192100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 3877 |
| 3 | 20240605 | 192000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 4 | 20240605 | 191900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 5 | 20240605 | 191800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 6 | 20240605 | 191700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 7 | 20240605 | 191600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 8 | 20240605 | 191500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 9 | 20240605 | 191400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 10 | 20240605 | 191300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 11 | 20240605 | 191200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 12 | 20240605 | 191100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 13 | 20240605 | 191000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 14 | 20240605 | 190900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 15 | 20240605 | 190800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 16 | 20240605 | 190700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 17 | 20240605 | 190600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 18 | 20240605 | 190500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 19 | 20240605 | 190400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 20 | 20240605 | 190300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 21 | 20240605 | 190200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 22 | 20240605 | 190100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 23 | 20240605 | 190000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 24 | 20240605 | 185900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 25 | 20240605 | 185800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 26 | 20240605 | 185700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 27 | 20240605 | 185600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 28 | 20240605 | 185500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 29 | 20240605 | 185400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 30 | 20240605 | 185300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 31 | 20240605 | 185200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 32 | 20240605 | 185100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 3877 |
| 33 | 20240605 | 185000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 34 | 20240605 | 184900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 35 | 20240605 | 184800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 36 | 20240605 | 184700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 37 | 20240605 | 184600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 38 | 20240605 | 184500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 39 | 20240605 | 184400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 40 | 20240605 | 184300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 41 | 20240605 | 184200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 42 | 20240605 | 184100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 43 | 20240605 | 184000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 44 | 20240605 | 183900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 45 | 20240605 | 183800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 46 | 20240605 | 183700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 47 | 20240605 | 183600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 48 | 20240605 | 183500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 49 | 20240605 | 183400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 50 | 20240605 | 183300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 51 | 20240605 | 183200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 52 | 20240605 | 183100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 53 | 20240605 | 183000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 54 | 20240605 | 182900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 55 | 20240605 | 182800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 56 | 20240605 | 182700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 57 | 20240605 | 182600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 58 | 20240605 | 182500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 59 | 20240605 | 182400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 60 | 20240605 | 182300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 61 | 20240605 | 182200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 62 | 20240605 | 182100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 3877 |
| 63 | 20240605 | 182000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 64 | 20240605 | 181900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 65 | 20240605 | 181800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 66 | 20240605 | 181700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 67 | 20240605 | 181600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 68 | 20240605 | 181500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 69 | 20240605 | 181400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 70 | 20240605 | 181300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 71 | 20240605 | 181200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 72 | 20240605 | 181100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 73 | 20240605 | 181000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 74 | 20240605 | 180900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 75 | 20240605 | 180800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 76 | 20240605 | 180700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 77 | 20240605 | 180600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 78 | 20240605 | 180500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 79 | 20240605 | 180400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 80 | 20240605 | 180300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 81 | 20240605 | 180200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 82 | 20240605 | 180100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 83 | 20240605 | 180000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 84 | 20240605 | 175900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 85 | 20240605 | 175800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 86 | 20240605 | 175700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 87 | 20240605 | 175600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 88 | 20240605 | 175500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 89 | 20240605 | 175400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 90 | 20240605 | 175300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 91 | 20240605 | 175200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 92 | 20240605 | 175100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 3877 |
| 93 | 20240605 | 175000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 94 | 20240605 | 174900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 95 | 20240605 | 174800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 96 | 20240605 | 174700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 97 | 20240605 | 174600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 98 | 20240605 | 174500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 99 | 20240605 | 174400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 100 | 20240605 | 174300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 101 | 20240605 | 174200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 102 | 20240605 | 174100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 103 | 20240605 | 174000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 104 | 20240605 | 173900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 105 | 20240605 | 173800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 106 | 20240605 | 173700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 107 | 20240605 | 173600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 108 | 20240605 | 173500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 109 | 20240605 | 173400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 110 | 20240605 | 173300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 111 | 20240605 | 173200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 112 | 20240605 | 173100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 113 | 20240605 | 173000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 114 | 20240605 | 172900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 115 | 20240605 | 172800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 116 | 20240605 | 172700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 117 | 20240605 | 172600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 118 | 20240605 | 172500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 119 | 20240605 | 172400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 120 | 20240605 | 172300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 121 | 20240605 | 172200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 122 | 20240605 | 172100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 3877 |
| 123 | 20240605 | 172000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 124 | 20240605 | 171900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 125 | 20240605 | 171800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 126 | 20240605 | 171700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 127 | 20240605 | 171600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 128 | 20240605 | 171500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 129 | 20240605 | 171400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 130 | 20240605 | 171300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 131 | 20240605 | 171200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 132 | 20240605 | 171100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 133 | 20240605 | 171000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 134 | 20240605 | 170900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 135 | 20240605 | 170800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 136 | 20240605 | 170700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 137 | 20240605 | 170600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 138 | 20240605 | 170500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 139 | 20240605 | 170400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 140 | 20240605 | 170300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 141 | 20240605 | 170200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 142 | 20240605 | 170100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 143 | 20240605 | 170000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 144 | 20240605 | 165900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 145 | 20240605 | 165800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 146 | 20240605 | 165700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 147 | 20240605 | 165600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 148 | 20240605 | 165500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 149 | 20240605 | 165400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 150 | 20240605 | 165300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 151 | 20240605 | 165200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 152 | 20240605 | 165100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 3877 |
| 153 | 20240605 | 165000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 154 | 20240605 | 164900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 155 | 20240605 | 164800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 156 | 20240605 | 164700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 157 | 20240605 | 164600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 158 | 20240605 | 164500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 159 | 20240605 | 164400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 160 | 20240605 | 164300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 161 | 20240605 | 164200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 162 | 20240605 | 164100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 163 | 20240605 | 164000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 164 | 20240605 | 163900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 165 | 20240605 | 163800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 166 | 20240605 | 163700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 167 | 20240605 | 163600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 168 | 20240605 | 163500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 169 | 20240605 | 163400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 170 | 20240605 | 163300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 171 | 20240605 | 163200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 172 | 20240605 | 163100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 173 | 20240605 | 163000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 174 | 20240605 | 162900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 175 | 20240605 | 162800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 176 | 20240605 | 162700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 177 | 20240605 | 162600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 178 | 20240605 | 162500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 179 | 20240605 | 162400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 180 | 20240605 | 162300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 181 | 20240605 | 162200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 182 | 20240605 | 162100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 3877 |
| 183 | 20240605 | 162000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 184 | 20240605 | 161900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 185 | 20240605 | 161800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 186 | 20240605 | 161700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 187 | 20240605 | 161600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 188 | 20240605 | 161500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 189 | 20240605 | 161400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 190 | 20240605 | 161300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 191 | 20240605 | 161200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 192 | 20240605 | 161100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 193 | 20240605 | 161000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 194 | 20240605 | 160900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 195 | 20240605 | 160800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 196 | 20240605 | 160700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 197 | 20240605 | 160600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 198 | 20240605 | 160500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 199 | 20240605 | 160400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 200 | 20240605 | 160300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 201 | 20240605 | 160200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 202 | 20240605 | 160100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 203 | 20240605 | 160000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 204 | 20240605 | 155900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 205 | 20240605 | 155800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 206 | 20240605 | 155700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 207 | 20240605 | 155600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 208 | 20240605 | 155500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 209 | 20240605 | 155400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 210 | 20240605 | 155300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 211 | 20240605 | 155200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 212 | 20240605 | 155100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 3877 |
| 213 | 20240605 | 155000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 214 | 20240605 | 154900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 215 | 20240605 | 154800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 216 | 20240605 | 154700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 217 | 20240605 | 154600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 218 | 20240605 | 154500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 219 | 20240605 | 154400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 220 | 20240605 | 154300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 221 | 20240605 | 154200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 222 | 20240605 | 154100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 223 | 20240605 | 154000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 224 | 20240605 | 153900 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 225 | 20240605 | 153800 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 226 | 20240605 | 153700 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 227 | 20240605 | 153600 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 228 | 20240605 | 153500 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 229 | 20240605 | 153400 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 230 | 20240605 | 153300 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 231 | 20240605 | 153200 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 232 | 20240605 | 153100 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 0 |
| 233 | 20240605 | 153000 | 35587465200 | 78100 | 78100 | 78100 | 78100 | 3877 |
| 234 | 20240605 | 152900 | 35284671500 | 78600 | 78600 | 78600 | 78600 | 0 |
| 235 | 20240605 | 152800 | 35284671500 | 78600 | 78600 | 78600 | 78600 | 0 |
| 236 | 20240605 | 152700 | 35284671500 | 78600 | 78600 | 78600 | 78600 | 0 |
| 237 | 20240605 | 152600 | 35284671500 | 78600 | 78600 | 78600 | 78600 | 0 |
| 238 | 20240605 | 152500 | 35284671500 | 78600 | 78600 | 78600 | 78600 | 0 |
| 239 | 20240605 | 152400 | 35284671500 | 78600 | 78600 | 78600 | 78600 | 0 |
| 240 | 20240605 | 152300 | 35284671500 | 78600 | 78600 | 78600 | 78600 | 0 |
| 241 | 20240605 | 152200 | 35284671500 | 78600 | 78600 | 78600 | 78600 | 0 |
| 242 | 20240605 | 152100 | 35284671500 | 78600 | 78600 | 78600 | 78600 | 0 |
| 243 | 20240605 | 152000 | 35284671500 | 78600 | 78600 | 78600 | 78600 | 0 |
| 244 | 20240605 | 151900 | 35284671500 | 78600 | 78600 | 78700 | 78500 | 1143 |
| 245 | 20240605 | 151800 | 35194848700 | 78700 | 78600 | 78700 | 78500 | 400 |
| 246 | 20240605 | 151700 | 35163413300 | 78500 | 78700 | 78700 | 78500 | 490 |
| 247 | 20240605 | 151600 | 35124906200 | 78700 | 78600 | 78700 | 78500 | 840 |
| 248 | 20240605 | 151500 | 35058882600 | 78600 | 78700 | 78700 | 78500 | 457 |
| 249 | 20240605 | 151400 | 35022971400 | 78600 | 78800 | 78800 | 78600 | 792 |
| 250 | 20240605 | 151300 | 34960646600 | 78800 | 78800 | 78800 | 78600 | 489 |
| 251 | 20240605 | 151200 | 34922154000 | 78800 | 78700 | 78800 | 78600 | 757 |
| 252 | 20240605 | 151100 | 34862567100 | 78700 | 78700 | 78700 | 78600 | 391 |
| 253 | 20240605 | 151000 | 34831808900 | 78700 | 78700 | 78700 | 78600 | 351 |
| 254 | 20240605 | 150900 | 34804204800 | 78600 | 78700 | 78700 | 78500 | 1041 |
| 255 | 20240605 | 150800 | 34722390700 | 78600 | 78500 | 78700 | 78400 | 700 |
| 256 | 20240605 | 150700 | 34667448000 | 78500 | 78700 | 78700 | 78500 | 984 |
| 257 | 20240605 | 150600 | 34590186000 | 78600 | 78700 | 78700 | 78600 | 386 |
| 258 | 20240605 | 150500 | 34559835100 | 78600 | 78600 | 78700 | 78500 | 182 |
| 259 | 20240605 | 150400 | 34545525700 | 78500 | 78800 | 78900 | 78500 | 1389 |
| 260 | 20240605 | 150300 | 34436184200 | 78900 | 78900 | 78900 | 78700 | 525 |
| 261 | 20240605 | 150200 | 34394799500 | 78900 | 78700 | 78900 | 78700 | 260 |
| 262 | 20240605 | 150100 | 34374306400 | 78700 | 79000 | 79100 | 78700 | 1218 |
| 263 | 20240605 | 150000 | 34278201800 | 79100 | 79100 | 79200 | 79000 | 192 |
| 264 | 20240605 | 145900 | 34263014000 | 79200 | 79000 | 79200 | 79000 | 301 |
| 265 | 20240605 | 145800 | 34239208000 | 79000 | 79000 | 79100 | 78900 | 242 |
| 266 | 20240605 | 145700 | 34220079600 | 78900 | 79100 | 79100 | 78900 | 579 |
| 267 | 20240605 | 145600 | 34174298800 | 79100 | 78900 | 79100 | 78900 | 555 |
| 268 | 20240605 | 145500 | 34130452000 | 78900 | 79100 | 79200 | 78900 | 910 |
| 269 | 20240605 | 145400 | 34058533800 | 79100 | 79300 | 79300 | 79100 | 387 |
| 270 | 20240605 | 145300 | 34027888700 | 79300 | 79300 | 79500 | 79100 | 787 |
| 271 | 20240605 | 145200 | 33965470700 | 79300 | 79300 | 79400 | 79300 | 590 |
| 272 | 20240605 | 145100 | 33918657100 | 79300 | 79200 | 79400 | 79100 | 2096 |
| 273 | 20240605 | 145000 | 33752372600 | 79000 | 79100 | 79200 | 79000 | 484 |
| 274 | 20240605 | 144900 | 33714078800 | 79200 | 79100 | 79200 | 79000 | 306 |
| 275 | 20240605 | 144800 | 33689874900 | 79100 | 79100 | 79200 | 79000 | 499 |
| 276 | 20240605 | 144700 | 33650428600 | 79100 | 79300 | 79300 | 79000 | 2225 |
| 277 | 20240605 | 144600 | 33474405200 | 79300 | 79300 | 79300 | 79200 | 689 |
| 278 | 20240605 | 144500 | 33419787700 | 79300 | 79500 | 79500 | 79200 | 1052 |
| 279 | 20240605 | 144400 | 33336250700 | 79500 | 79100 | 79500 | 79000 | 1666 |
| 280 | 20240605 | 144300 | 33204136800 | 79100 | 79200 | 79200 | 78900 | 2329 |
| 281 | 20240605 | 144200 | 33019961400 | 79200 | 79200 | 79400 | 79100 | 617 |
| 282 | 20240605 | 144100 | 32971066700 | 79200 | 79200 | 79300 | 79100 | 534 |
| 283 | 20240605 | 144000 | 32928755900 | 79200 | 79300 | 79300 | 79100 | 485 |
| 284 | 20240605 | 143900 | 32890336400 | 79200 | 79200 | 79300 | 79000 | 591 |
| 285 | 20240605 | 143800 | 32843566200 | 79200 | 79200 | 79300 | 79000 | 741 |
| 286 | 20240605 | 143700 | 32784875400 | 79200 | 79200 | 79200 | 79100 | 409 |
| 287 | 20240605 | 143600 | 32752503600 | 79200 | 79100 | 79200 | 79000 | 465 |
| 288 | 20240605 | 143500 | 32715728600 | 79100 | 79200 | 79200 | 79100 | 256 |
| 289 | 20240605 | 143400 | 32695472300 | 79200 | 79300 | 79300 | 79000 | 894 |
| 290 | 20240605 | 143300 | 32624676600 | 79300 | 79500 | 79800 | 79300 | 2272 |
| 291 | 20240605 | 143200 | 32444080500 | 79400 | 79200 | 79400 | 79000 | 1576 |
| 292 | 20240605 | 143100 | 32319195400 | 79100 | 79100 | 79200 | 78900 | 1754 |
| 293 | 20240605 | 143000 | 32180541700 | 79100 | 78800 | 79100 | 78800 | 1072 |
| 294 | 20240605 | 142900 | 32095895700 | 78900 | 78700 | 78900 | 78600 | 354 |
| 295 | 20240605 | 142800 | 32068013400 | 78700 | 78600 | 78800 | 78400 | 688 |
| 296 | 20240605 | 142700 | 32013923800 | 78500 | 78400 | 78500 | 78300 | 325 |
| 297 | 20240605 | 142600 | 31988436700 | 78300 | 78400 | 78500 | 78200 | 588 |
| 298 | 20240605 | 142500 | 31942383200 | 78400 | 78400 | 78600 | 78400 | 380 |
| 299 | 20240605 | 142400 | 31912573700 | 78400 | 78400 | 78500 | 78200 | 354 |
| 300 | 20240605 | 142300 | 31884840200 | 78400 | 78300 | 78500 | 78200 | 374 |
| 301 | 20240605 | 142200 | 31855532500 | 78400 | 78600 | 78600 | 78300 | 600 |
| 302 | 20240605 | 142100 | 31808517800 | 78500 | 78700 | 78800 | 78500 | 1053 |
| 303 | 20240605 | 142000 | 31725764800 | 78700 | 78900 | 78900 | 78600 | 780 |
| 304 | 20240605 | 141900 | 31664306700 | 79000 | 78800 | 79000 | 78800 | 227 |
| 305 | 20240605 | 141800 | 31646390700 | 78800 | 78900 | 78900 | 78700 | 331 |
| 306 | 20240605 | 141700 | 31620308100 | 78800 | 79000 | 79000 | 78700 | 556 |
| 307 | 20240605 | 141600 | 31576497500 | 79000 | 78800 | 79100 | 78700 | 1252 |
| 308 | 20240605 | 141500 | 31477558800 | 78600 | 78700 | 78800 | 78600 | 334 |
| 309 | 20240605 | 141400 | 31451271200 | 78800 | 79000 | 79100 | 78800 | 1189 |
| 310 | 20240605 | 141300 | 31357507700 | 79000 | 79200 | 79200 | 78900 | 1047 |
| 311 | 20240605 | 141200 | 31274724600 | 79200 | 79200 | 79500 | 79200 | 1496 |
| 312 | 20240605 | 141100 | 31156135500 | 79200 | 79000 | 79300 | 79000 | 1346 |
| 313 | 20240605 | 141000 | 31049625900 | 78900 | 78800 | 79000 | 78800 | 227 |
| 314 | 20240605 | 140900 | 31031727500 | 78900 | 79000 | 79000 | 78700 | 210 |
| 315 | 20240605 | 140800 | 31015171500 | 79000 | 78500 | 79100 | 78400 | 790 |
| 316 | 20240605 | 140700 | 30952955700 | 78500 | 78300 | 78500 | 78200 | 331 |
| 317 | 20240605 | 140600 | 30927019300 | 78300 | 78700 | 78800 | 78200 | 1061 |
| 318 | 20240605 | 140500 | 30843840800 | 78700 | 78300 | 78700 | 78300 | 342 |
| 319 | 20240605 | 140400 | 30817007400 | 78400 | 78300 | 78400 | 78200 | 290 |
| 320 | 20240605 | 140300 | 30794296700 | 78300 | 78400 | 78600 | 78300 | 556 |
| 321 | 20240605 | 140200 | 30750698300 | 78400 | 78800 | 78800 | 78400 | 1088 |
| 322 | 20240605 | 140100 | 30665198400 | 78800 | 78600 | 78900 | 78500 | 503 |
| 323 | 20240605 | 140000 | 30625619200 | 78500 | 78900 | 79000 | 78500 | 1268 |
| 324 | 20240605 | 135900 | 30525751700 | 78900 | 78900 | 79000 | 78900 | 220 |
| 325 | 20240605 | 135800 | 30508390800 | 78800 | 78700 | 78900 | 78600 | 273 |
| 326 | 20240605 | 135700 | 30486897700 | 78600 | 78900 | 79100 | 78600 | 2459 |
| 327 | 20240605 | 135600 | 30292769600 | 78900 | 78900 | 79000 | 78800 | 299 |
| 328 | 20240605 | 135500 | 30269175900 | 78900 | 78800 | 78900 | 78700 | 334 |
| 329 | 20240605 | 135400 | 30242874400 | 78800 | 78900 | 79000 | 78700 | 730 |
| 330 | 20240605 | 135300 | 30185272600 | 78900 | 78500 | 79100 | 78500 | 3173 |
| 331 | 20240605 | 135200 | 29935217400 | 78500 | 78000 | 78600 | 78000 | 771 |
| 332 | 20240605 | 135100 | 29874824200 | 78000 | 78300 | 78400 | 78000 | 682 |
| 333 | 20240605 | 135000 | 29821475400 | 78300 | 78200 | 78400 | 78000 | 841 |
| 334 | 20240605 | 134900 | 29755711800 | 78100 | 78000 | 78200 | 78000 | 874 |
| 335 | 20240605 | 134800 | 29687459300 | 78000 | 77800 | 78000 | 77800 | 298 |
| 336 | 20240605 | 134700 | 29664257000 | 77800 | 77800 | 77900 | 77700 | 124 |
| 337 | 20240605 | 134600 | 29654607900 | 77800 | 77700 | 77800 | 77600 | 217 |
| 338 | 20240605 | 134500 | 29637738400 | 77600 | 77500 | 77700 | 77500 | 99 |
| 339 | 20240605 | 134400 | 29630052100 | 77600 | 77300 | 77600 | 77300 | 453 |
| 340 | 20240605 | 134300 | 29594955600 | 77300 | 77400 | 77400 | 77300 | 310 |
| 341 | 20240605 | 134200 | 29570984000 | 77500 | 77500 | 77500 | 77400 | 81 |
| 342 | 20240605 | 134100 | 29564707900 | 77500 | 77600 | 77600 | 77300 | 649 |
| 343 | 20240605 | 134000 | 29514448700 | 77600 | 77600 | 77700 | 77600 | 283 |
| 344 | 20240605 | 133900 | 29492485700 | 77700 | 77400 | 77800 | 77400 | 885 |
| 345 | 20240605 | 133800 | 29423910500 | 77400 | 77400 | 77500 | 77300 | 79 |
| 346 | 20240605 | 133700 | 29417797700 | 77400 | 77300 | 77500 | 77300 | 189 |
| 347 | 20240605 | 133600 | 29403171600 | 77400 | 77200 | 77500 | 77200 | 392 |
| 348 | 20240605 | 133500 | 29372881700 | 77300 | 77800 | 77800 | 77200 | 1410 |
| 349 | 20240605 | 133400 | 29263610200 | 77900 | 77700 | 77900 | 77700 | 166 |
| 350 | 20240605 | 133300 | 29250691600 | 77700 | 77800 | 77800 | 77700 | 374 |
| 351 | 20240605 | 133200 | 29221615500 | 77700 | 77700 | 77800 | 77700 | 81 |
| 352 | 20240605 | 133100 | 29215321200 | 77700 | 77600 | 77700 | 77500 | 324 |
| 353 | 20240605 | 133000 | 29190154600 | 77700 | 78000 | 78000 | 77300 | 1671 |
| 354 | 20240605 | 132900 | 29060369000 | 78000 | 77900 | 78400 | 77800 | 1970 |
| 355 | 20240605 | 132800 | 28906610400 | 77800 | 77900 | 78200 | 77600 | 1514 |
| 356 | 20240605 | 132700 | 28788716900 | 77800 | 77500 | 77900 | 77500 | 1882 |
| 357 | 20240605 | 132600 | 28642424300 | 77400 | 77200 | 77400 | 77200 | 435 |
| 358 | 20240605 | 132500 | 28608797800 | 77200 | 77300 | 77500 | 76900 | 1486 |
| 359 | 20240605 | 132400 | 28494015900 | 77500 | 76800 | 77500 | 76800 | 1657 |
| 360 | 20240605 | 132300 | 28366067200 | 76900 | 77000 | 77000 | 76000 | 16875 |
| 361 | 20240605 | 132200 | 27080235100 | 77100 | 77500 | 77500 | 76800 | 2057 |
| 362 | 20240605 | 132100 | 26921561200 | 77500 | 76300 | 80400 | 76200 | 18901 |
| 363 | 20240605 | 132000 | 25436006200 | 76300 | 76200 | 76300 | 76200 | 336 |
| 364 | 20240605 | 131900 | 25410398200 | 76200 | 76100 | 76200 | 76100 | 282 |
| 365 | 20240605 | 131800 | 25388929500 | 76100 | 76100 | 76200 | 76100 | 279 |
| 366 | 20240605 | 131700 | 25367694800 | 76200 | 76100 | 76200 | 76100 | 133 |
| 367 | 20240605 | 131600 | 25357561700 | 76100 | 76200 | 76200 | 76100 | 160 |
| 368 | 20240605 | 131500 | 25345385300 | 76100 | 76100 | 76300 | 76100 | 637 |
| 369 | 20240605 | 131400 | 25296859200 | 76100 | 76100 | 76300 | 76100 | 438 |
| 370 | 20240605 | 131300 | 25263490300 | 76200 | 76100 | 76200 | 76100 | 134 |
| 371 | 20240605 | 131200 | 25253280000 | 76100 | 76200 | 76200 | 76100 | 117 |
| 372 | 20240605 | 131100 | 25244371300 | 76100 | 76000 | 76100 | 76000 | 268 |
| 373 | 20240605 | 131000 | 25223977500 | 76000 | 76300 | 76300 | 76000 | 1361 |
| 374 | 20240605 | 130900 | 25120270500 | 76400 | 76400 | 76400 | 76300 | 86 |
| 375 | 20240605 | 130800 | 25113700400 | 76400 | 76600 | 76700 | 76400 | 733 |
| 376 | 20240605 | 130700 | 25057594800 | 76600 | 76400 | 76600 | 76400 | 1638 |
| 377 | 20240605 | 130600 | 24932292300 | 76400 | 76500 | 76500 | 76400 | 140 |
| 378 | 20240605 | 130500 | 24921594400 | 76500 | 76400 | 76500 | 76400 | 618 |
| 379 | 20240605 | 130400 | 24874351000 | 76300 | 76300 | 76300 | 76300 | 87 |
| 380 | 20240605 | 130300 | 24867712900 | 76200 | 76300 | 76400 | 76200 | 206 |
| 381 | 20240605 | 130200 | 24851994900 | 76300 | 76100 | 76300 | 76100 | 355 |
| 382 | 20240605 | 130100 | 24824953000 | 76100 | 76000 | 76100 | 76000 | 685 |
| 383 | 20240605 | 130000 | 24772865100 | 76000 | 76100 | 76100 | 76000 | 1617 |
| 384 | 20240605 | 125900 | 24649954400 | 76100 | 76200 | 76200 | 76100 | 399 |
| 385 | 20240605 | 125800 | 24619579000 | 76200 | 76300 | 76400 | 76000 | 2625 |
| 386 | 20240605 | 125700 | 24419638900 | 76300 | 76300 | 76400 | 76300 | 219 |
| 387 | 20240605 | 125600 | 24402923300 | 76400 | 76500 | 76600 | 76300 | 506 |
| 388 | 20240605 | 125500 | 24364245200 | 76600 | 76400 | 76600 | 76300 | 805 |
| 389 | 20240605 | 125400 | 24302763500 | 76400 | 76400 | 76400 | 76400 | 2 |
| 390 | 20240605 | 125300 | 24302610700 | 76400 | 76500 | 76500 | 76400 | 194 |
| 391 | 20240605 | 125200 | 24287782500 | 76400 | 76400 | 76500 | 76400 | 378 |
| 392 | 20240605 | 125100 | 24258888800 | 76400 | 76500 | 76600 | 76400 | 248 |
| 393 | 20240605 | 125000 | 24239923300 | 76500 | 76500 | 76500 | 76400 | 219 |
| 394 | 20240605 | 124900 | 24223170400 | 76500 | 76700 | 76700 | 76500 | 111 |
| 395 | 20240605 | 124800 | 24214678700 | 76600 | 76500 | 76600 | 76400 | 286 |
| 396 | 20240605 | 124700 | 24192796900 | 76500 | 76700 | 76700 | 76500 | 764 |
| 397 | 20240605 | 124600 | 24134289100 | 76800 | 76900 | 76900 | 76800 | 196 |
| 398 | 20240605 | 124500 | 24119232300 | 76800 | 76800 | 76900 | 76800 | 209 |
| 399 | 20240605 | 124400 | 24103161700 | 76900 | 76800 | 76900 | 76800 | 107 |
| 400 | 20240605 | 124300 | 24094944000 | 76900 | 77000 | 77000 | 76900 | 435 |
| 401 | 20240605 | 124200 | 24061475500 | 77000 | 76900 | 77000 | 76900 | 17 |
| 402 | 20240605 | 124100 | 24060167700 | 77000 | 77000 | 77000 | 76900 | 152 |
| 403 | 20240605 | 124000 | 24048472600 | 77000 | 76800 | 77000 | 76800 | 141 |
| 404 | 20240605 | 123900 | 24037630200 | 76800 | 76900 | 76900 | 76800 | 104 |
| 405 | 20240605 | 123800 | 24029634100 | 76900 | 76800 | 76900 | 76800 | 55 |
| 406 | 20240605 | 123700 | 24025406300 | 76800 | 76600 | 76900 | 76600 | 221 |
| 407 | 20240605 | 123600 | 24008436900 | 76600 | 76700 | 76700 | 76600 | 260 |
| 408 | 20240605 | 123500 | 23988514700 | 76700 | 76700 | 76700 | 76600 | 223 |
| 409 | 20240605 | 123400 | 23971412900 | 76700 | 76700 | 76800 | 76700 | 259 |
| 410 | 20240605 | 123300 | 23951547500 | 76700 | 76600 | 76800 | 76600 | 508 |
| 411 | 20240605 | 123200 | 23912587800 | 76600 | 76400 | 76700 | 76300 | 2105 |
| 412 | 20240605 | 123100 | 23751570100 | 76300 | 76400 | 76500 | 76300 | 230 |
| 413 | 20240605 | 123000 | 23734009400 | 76300 | 76400 | 76400 | 76300 | 618 |
| 414 | 20240605 | 122900 | 23686795600 | 76400 | 76500 | 76500 | 76400 | 751 |
| 415 | 20240605 | 122800 | 23629403600 | 76500 | 76400 | 76500 | 76400 | 83 |
| 416 | 20240605 | 122700 | 23623058200 | 76500 | 76500 | 76600 | 76400 | 438 |
| 417 | 20240605 | 122600 | 23589552700 | 76500 | 76500 | 76600 | 76500 | 279 |
| 418 | 20240605 | 122500 | 23568204000 | 76500 | 76800 | 76800 | 76400 | 1029 |
| 419 | 20240605 | 122400 | 23489507400 | 76600 | 76600 | 76700 | 76500 | 691 |
| 420 | 20240605 | 122300 | 23436576100 | 76600 | 77100 | 77100 | 76500 | 2062 |
| 421 | 20240605 | 122200 | 23278455300 | 77100 | 77000 | 77100 | 77000 | 30 |
| 422 | 20240605 | 122100 | 23276145000 | 77100 | 77100 | 77100 | 77000 | 162 |
| 423 | 20240605 | 122000 | 23263662600 | 77000 | 77000 | 77100 | 77000 | 78 |
| 424 | 20240605 | 121900 | 23257650800 | 77000 | 77000 | 77100 | 77000 | 145 |
| 425 | 20240605 | 121800 | 23246475900 | 77000 | 77200 | 77200 | 76900 | 216 |
| 426 | 20240605 | 121700 | 23229846000 | 77100 | 77200 | 77200 | 77100 | 183 |
| 427 | 20240605 | 121600 | 23215728400 | 77200 | 76900 | 77200 | 76900 | 88 |
| 428 | 20240605 | 121500 | 23208955800 | 76900 | 76800 | 76900 | 76700 | 895 |
| 429 | 20240605 | 121400 | 23140261100 | 76900 | 77000 | 77000 | 76800 | 263 |
| 430 | 20240605 | 121300 | 23120040700 | 76900 | 77100 | 77100 | 76900 | 227 |
| 431 | 20240605 | 121200 | 23102559600 | 77100 | 77100 | 77200 | 77100 | 172 |
| 432 | 20240605 | 121100 | 23089294600 | 77100 | 77100 | 77100 | 77100 | 86 |
| 433 | 20240605 | 121000 | 23082664000 | 77200 | 77100 | 77300 | 77100 | 177 |
| 434 | 20240605 | 120900 | 23069007400 | 77100 | 77000 | 77100 | 77000 | 190 |
| 435 | 20240605 | 120800 | 23054368800 | 77000 | 77300 | 77300 | 77000 | 223 |
| 436 | 20240605 | 120700 | 23037174800 | 77100 | 77200 | 77300 | 77100 | 266 |
| 437 | 20240605 | 120600 | 23016639300 | 77200 | 77300 | 77300 | 77200 | 75 |
| 438 | 20240605 | 120500 | 23010843000 | 77300 | 77300 | 77300 | 77300 | 58 |
| 439 | 20240605 | 120400 | 23006359600 | 77400 | 77400 | 77400 | 77300 | 92 |
| 440 | 20240605 | 120300 | 22999239300 | 77400 | 77300 | 77400 | 77300 | 115 |
| 441 | 20240605 | 120200 | 22990344500 | 77400 | 77400 | 77400 | 77300 | 52 |
| 442 | 20240605 | 120100 | 22986320100 | 77300 | 77300 | 77400 | 77300 | 40 |
| 443 | 20240605 | 120000 | 22983228000 | 77300 | 77300 | 77500 | 77300 | 110 |
| 444 | 20240605 | 115900 | 22974718800 | 77400 | 77200 | 77400 | 77100 | 225 |
| 445 | 20240605 | 115800 | 22957331800 | 77200 | 77200 | 77300 | 77200 | 126 |
| 446 | 20240605 | 115700 | 22947604500 | 77200 | 77300 | 77300 | 77200 | 323 |
| 447 | 20240605 | 115600 | 22922651200 | 77300 | 77400 | 77500 | 77300 | 186 |
| 448 | 20240605 | 115500 | 22908258400 | 77400 | 77400 | 77500 | 77300 | 140 |
| 449 | 20240605 | 115400 | 22897433900 | 77400 | 77500 | 77500 | 77400 | 78 |
| 450 | 20240605 | 115300 | 22891396100 | 77500 | 77500 | 77600 | 77400 | 163 |
| 451 | 20240605 | 115200 | 22878764400 | 77400 | 77600 | 77600 | 77400 | 755 |
| 452 | 20240605 | 115100 | 22820234900 | 77600 | 77600 | 77700 | 77600 | 542 |
| 453 | 20240605 | 115000 | 22778173700 | 77600 | 77700 | 77700 | 77600 | 229 |
| 454 | 20240605 | 114900 | 22760381300 | 77700 | 77800 | 77800 | 77700 | 17 |
| 455 | 20240605 | 114800 | 22759059600 | 77800 | 77700 | 77800 | 77700 | 30 |
| 456 | 20240605 | 114700 | 22756727300 | 77700 | 77800 | 77800 | 77600 | 211 |
| 457 | 20240605 | 114600 | 22740332100 | 77900 | 77900 | 78000 | 77700 | 1167 |
| 458 | 20240605 | 114500 | 22649396400 | 78000 | 77700 | 78000 | 77700 | 251 |
| 459 | 20240605 | 114400 | 22629840800 | 77700 | 77600 | 77800 | 77600 | 767 |
| 460 | 20240605 | 114300 | 22570253600 | 77500 | 77500 | 77600 | 77500 | 691 |
| 461 | 20240605 | 114200 | 22516633700 | 77500 | 77300 | 77500 | 77300 | 409 |
| 462 | 20240605 | 114100 | 22484967800 | 77200 | 77200 | 77400 | 77200 | 11 |
| 463 | 20240605 | 114000 | 22484118000 | 77300 | 77200 | 77300 | 77100 | 456 |
| 464 | 20240605 | 113900 | 22448901300 | 77200 | 77000 | 77200 | 77000 | 584 |
| 465 | 20240605 | 113800 | 22403867100 | 77000 | 77000 | 77100 | 77000 | 1884 |
| 466 | 20240605 | 113700 | 22258794800 | 77000 | 77200 | 77200 | 77000 | 217 |
| 467 | 20240605 | 113600 | 22242064400 | 77200 | 77200 | 77200 | 77100 | 153 |
| 468 | 20240605 | 113500 | 22230253500 | 77300 | 77200 | 77400 | 77200 | 186 |
| 469 | 20240605 | 113400 | 22215889400 | 77300 | 77200 | 77300 | 77200 | 203 |
| 470 | 20240605 | 113300 | 22200207800 | 77200 | 77200 | 77300 | 77200 | 76 |
| 471 | 20240605 | 113200 | 22194335200 | 77200 | 77100 | 77200 | 77100 | 100 |
| 472 | 20240605 | 113100 | 22186615300 | 77200 | 77300 | 77300 | 77200 | 143 |
| 473 | 20240605 | 113000 | 22175567600 | 77200 | 77300 | 77400 | 77200 | 332 |
| 474 | 20240605 | 112900 | 22149927900 | 77300 | 77100 | 77400 | 77100 | 211 |
| 475 | 20240605 | 112800 | 22133619400 | 77100 | 77400 | 77500 | 77100 | 636 |
| 476 | 20240605 | 112700 | 22084518700 | 77500 | 77600 | 77700 | 77400 | 648 |
| 477 | 20240605 | 112600 | 22034293200 | 77600 | 77600 | 77700 | 77500 | 329 |
| 478 | 20240605 | 112500 | 22008758900 | 77500 | 77600 | 77600 | 77400 | 473 |
| 479 | 20240605 | 112400 | 21972091800 | 77500 | 77300 | 77500 | 77300 | 143 |
| 480 | 20240605 | 112300 | 21961017300 | 77400 | 77400 | 77400 | 77300 | 99 |
| 481 | 20240605 | 112200 | 21953360500 | 77200 | 77200 | 77300 | 77200 | 388 |
| 482 | 20240605 | 112100 | 21923395600 | 77300 | 77400 | 77400 | 77300 | 464 |
| 483 | 20240605 | 112000 | 21887489500 | 77400 | 77300 | 77400 | 77300 | 67 |
| 484 | 20240605 | 111900 | 21882304900 | 77400 | 77200 | 77400 | 77200 | 304 |
| 485 | 20240605 | 111800 | 21858815500 | 77100 | 77200 | 77200 | 77000 | 55 |
| 486 | 20240605 | 111700 | 21854574900 | 77000 | 77000 | 77000 | 77000 | 31 |
| 487 | 20240605 | 111600 | 21852187900 | 76900 | 77000 | 77000 | 76900 | 652 |
| 488 | 20240605 | 111500 | 21801984200 | 76900 | 76700 | 76900 | 76700 | 128 |
| 489 | 20240605 | 111400 | 21792144800 | 76800 | 76700 | 76800 | 76700 | 239 |
| 490 | 20240605 | 111300 | 21773798700 | 76700 | 76900 | 76900 | 76700 | 72 |
| 491 | 20240605 | 111200 | 21768269100 | 76900 | 76700 | 76900 | 76700 | 623 |
| 492 | 20240605 | 111100 | 21720428600 | 76800 | 76800 | 76900 | 76700 | 475 |
| 493 | 20240605 | 111000 | 21683976200 | 76800 | 77100 | 77200 | 76800 | 3421 |
| 494 | 20240605 | 110900 | 21420579600 | 77100 | 77100 | 77200 | 77100 | 89 |
| 495 | 20240605 | 110800 | 21413713500 | 77000 | 77000 | 77100 | 77000 | 240 |
| 496 | 20240605 | 110700 | 21395219400 | 77000 | 77000 | 77100 | 77000 | 100 |
| 497 | 20240605 | 110600 | 21387510900 | 77000 | 77100 | 77100 | 77000 | 403 |
| 498 | 20240605 | 110500 | 21356459600 | 77100 | 77000 | 77200 | 77000 | 608 |
| 499 | 20240605 | 110400 | 21309583000 | 77100 | 77300 | 77300 | 77100 | 550 |
| 500 | 20240605 | 110300 | 21267153900 | 77400 | 77500 | 77600 | 77400 | 523 |
| 501 | 20240605 | 110200 | 21226616300 | 77500 | 77500 | 77600 | 77500 | 366 |
| 502 | 20240605 | 110100 | 21198219700 | 77500 | 77700 | 77700 | 77400 | 353 |
| 503 | 20240605 | 110000 | 21170851500 | 77700 | 77800 | 77900 | 77700 | 189 |
| 504 | 20240605 | 105900 | 21156136800 | 77800 | 77600 | 77900 | 77500 | 576 |
| 505 | 20240605 | 105800 | 21111384000 | 77600 | 77600 | 77700 | 77500 | 295 |
| 506 | 20240605 | 105700 | 21088490400 | 77500 | 77500 | 77500 | 77400 | 224 |
| 507 | 20240605 | 105600 | 21071132800 | 77500 | 77500 | 77500 | 77400 | 455 |
| 508 | 20240605 | 105500 | 21035901300 | 77500 | 77600 | 77700 | 77500 | 289 |
| 509 | 20240605 | 105400 | 21013472800 | 77700 | 77400 | 77700 | 77400 | 678 |
| 510 | 20240605 | 105300 | 20960971000 | 77600 | 77400 | 77600 | 77100 | 887 |
| 511 | 20240605 | 105200 | 20892356300 | 77400 | 77500 | 77600 | 77400 | 653 |
| 512 | 20240605 | 105100 | 20841745800 | 77600 | 77300 | 77600 | 77300 | 515 |
| 513 | 20240605 | 105000 | 20801851900 | 77400 | 77500 | 77500 | 77300 | 505 |
| 514 | 20240605 | 104900 | 20762769500 | 77600 | 77800 | 77800 | 77500 | 282 |
| 515 | 20240605 | 104800 | 20740858700 | 77600 | 77700 | 77700 | 77400 | 594 |
| 516 | 20240605 | 104700 | 20694773000 | 77600 | 77900 | 78000 | 77600 | 758 |
| 517 | 20240605 | 104600 | 20635776900 | 77900 | 77700 | 78000 | 77700 | 1287 |
| 518 | 20240605 | 104500 | 20535498600 | 77700 | 77600 | 77800 | 77600 | 522 |
| 519 | 20240605 | 104400 | 20494949900 | 77800 | 77600 | 78000 | 77600 | 2041 |
| 520 | 20240605 | 104300 | 20336135000 | 77600 | 77300 | 77700 | 77300 | 880 |
| 521 | 20240605 | 104200 | 20267960500 | 77300 | 77000 | 77400 | 77000 | 378 |
| 522 | 20240605 | 104100 | 20238762700 | 76900 | 77200 | 77400 | 76800 | 2475 |
| 523 | 20240605 | 104000 | 20047822000 | 77200 | 76900 | 77500 | 76600 | 2691 |
| 524 | 20240605 | 103900 | 19840431900 | 76900 | 76900 | 77000 | 76800 | 729 |
| 525 | 20240605 | 103800 | 19784337300 | 76900 | 76800 | 76900 | 76500 | 1397 |
| 526 | 20240605 | 103700 | 19677165900 | 76700 | 76400 | 76700 | 76400 | 549 |
| 527 | 20240605 | 103600 | 19635137200 | 76500 | 76500 | 76600 | 76300 | 776 |
| 528 | 20240605 | 103500 | 19575798400 | 76600 | 76600 | 76800 | 76600 | 921 |
| 529 | 20240605 | 103400 | 19505198900 | 76700 | 76500 | 76700 | 76500 | 583 |
| 530 | 20240605 | 103300 | 19460552500 | 76600 | 75900 | 76600 | 75900 | 2269 |
| 531 | 20240605 | 103200 | 19287178600 | 75800 | 75900 | 76000 | 75600 | 717 |
| 532 | 20240605 | 103100 | 19232818400 | 75900 | 76500 | 76500 | 75900 | 1225 |
| 533 | 20240605 | 103000 | 19139381000 | 76500 | 76100 | 76500 | 76100 | 604 |
| 534 | 20240605 | 102900 | 19093275800 | 76100 | 75900 | 76100 | 75800 | 825 |
| 535 | 20240605 | 102800 | 19030572800 | 75900 | 75800 | 76000 | 75600 | 1450 |
| 536 | 20240605 | 102700 | 18920602500 | 75800 | 75000 | 75800 | 74900 | 1880 |
| 537 | 20240605 | 102600 | 18778900200 | 75000 | 75100 | 75200 | 74900 | 2883 |
| 538 | 20240605 | 102500 | 18562591600 | 75100 | 75600 | 75700 | 75000 | 5518 |
| 539 | 20240605 | 102400 | 18147722200 | 75600 | 75500 | 75800 | 75100 | 1819 |
| 540 | 20240605 | 102300 | 18010498200 | 75400 | 75600 | 75800 | 75200 | 4521 |
| 541 | 20240605 | 102200 | 17669568400 | 75900 | 76000 | 76000 | 75500 | 2014 |
| 542 | 20240605 | 102100 | 17517088200 | 76000 | 76300 | 76500 | 75800 | 3540 |
| 543 | 20240605 | 102000 | 17247503500 | 76400 | 76200 | 76500 | 76000 | 2710 |
| 544 | 20240605 | 101900 | 17041128700 | 76200 | 76200 | 76300 | 75800 | 1894 |
| 545 | 20240605 | 101800 | 16897272500 | 76200 | 76000 | 76200 | 75500 | 2666 |
| 546 | 20240605 | 101700 | 16695334700 | 76000 | 75900 | 76300 | 75500 | 2668 |
| 547 | 20240605 | 101600 | 16493077500 | 75900 | 76200 | 76400 | 75800 | 1625 |
| 548 | 20240605 | 101500 | 16369368200 | 76200 | 75800 | 76200 | 75700 | 1740 |
| 549 | 20240605 | 101400 | 16237300400 | 75900 | 76300 | 76400 | 75300 | 9783 |
| 550 | 20240605 | 101300 | 15495449200 | 76300 | 76700 | 77000 | 76300 | 4208 |
| 551 | 20240605 | 101200 | 15173879000 | 76600 | 76800 | 77000 | 76400 | 10223 |
| 552 | 20240605 | 101100 | 14390459000 | 76900 | 76800 | 77300 | 76700 | 4392 |
| 553 | 20240605 | 101000 | 14052412800 | 76800 | 77400 | 77400 | 76800 | 7765 |
| 554 | 20240605 | 100900 | 13454093500 | 77500 | 77700 | 77800 | 77400 | 664 |
| 555 | 20240605 | 100800 | 13402563500 | 77700 | 77400 | 77700 | 77200 | 1699 |
| 556 | 20240605 | 100700 | 13271175900 | 77500 | 77700 | 77700 | 77200 | 6400 |
| 557 | 20240605 | 100600 | 12775741200 | 77600 | 77800 | 77800 | 77600 | 544 |
| 558 | 20240605 | 100500 | 12733485200 | 77800 | 77900 | 77900 | 77700 | 1733 |
| 559 | 20240605 | 100400 | 12598813500 | 77700 | 78200 | 78200 | 77700 | 5058 |
| 560 | 20240605 | 100300 | 12204623600 | 78200 | 78100 | 78300 | 78100 | 239 |
| 561 | 20240605 | 100200 | 12185942900 | 78300 | 78300 | 78300 | 78000 | 3334 |
| 562 | 20240605 | 100100 | 11925385400 | 78300 | 78400 | 78600 | 78300 | 1005 |
| 563 | 20240605 | 100000 | 11846661700 | 78400 | 78700 | 78800 | 78300 | 1079 |
| 564 | 20240605 | 095900 | 11761961300 | 78800 | 78600 | 78900 | 78500 | 1642 |
| 565 | 20240605 | 095800 | 11632906600 | 78600 | 78800 | 78800 | 78500 | 622 |
| 566 | 20240605 | 095700 | 11583988000 | 78900 | 78900 | 79000 | 78900 | 351 |
| 567 | 20240605 | 095600 | 11556293100 | 79000 | 78600 | 79000 | 78600 | 451 |
| 568 | 20240605 | 095500 | 11520769000 | 78600 | 78600 | 78600 | 78400 | 1149 |
| 569 | 20240605 | 095400 | 11430543000 | 78600 | 78700 | 78700 | 78500 | 706 |
| 570 | 20240605 | 095300 | 11375060700 | 78700 | 78700 | 78800 | 78600 | 367 |
| 571 | 20240605 | 095200 | 11346181100 | 78700 | 79200 | 79300 | 78700 | 1327 |
| 572 | 20240605 | 095100 | 11241374800 | 79200 | 79000 | 79200 | 79000 | 372 |
| 573 | 20240605 | 095000 | 11211957800 | 78900 | 79100 | 79200 | 78900 | 593 |
| 574 | 20240605 | 094900 | 11165063200 | 79100 | 78800 | 79100 | 78700 | 417 |
| 575 | 20240605 | 094800 | 11132166900 | 78700 | 78700 | 78800 | 78600 | 314 |
| 576 | 20240605 | 094700 | 11107456000 | 78700 | 78600 | 79000 | 78600 | 1393 |
| 577 | 20240605 | 094600 | 10997828900 | 78700 | 78600 | 78700 | 78500 | 648 |
| 578 | 20240605 | 094500 | 10946930300 | 78500 | 78400 | 78700 | 78400 | 2438 |
| 579 | 20240605 | 094400 | 10755504300 | 78400 | 78900 | 78900 | 78400 | 2819 |
| 580 | 20240605 | 094300 | 10534160800 | 78900 | 79400 | 79400 | 78800 | 2639 |
| 581 | 20240605 | 094200 | 10325710100 | 79400 | 80100 | 80200 | 79300 | 2335 |
| 582 | 20240605 | 094100 | 10139195900 | 80100 | 80100 | 80500 | 80000 | 2988 |
| 583 | 20240605 | 094000 | 9899460000 | 80200 | 80000 | 80200 | 79800 | 3891 |
| 584 | 20240605 | 093900 | 9587683800 | 80000 | 79500 | 80000 | 79500 | 2195 |
| 585 | 20240605 | 093800 | 9412636200 | 79500 | 79200 | 79500 | 79200 | 1199 |
| 586 | 20240605 | 093700 | 9317554800 | 79200 | 79200 | 79300 | 79100 | 782 |
| 587 | 20240605 | 093600 | 9255619400 | 79200 | 79300 | 79400 | 79200 | 899 |
| 588 | 20240605 | 093500 | 9184293400 | 79400 | 79100 | 79600 | 79000 | 2309 |
| 589 | 20240605 | 093400 | 9001697200 | 79000 | 79400 | 79500 | 79000 | 1953 |
| 590 | 20240605 | 093300 | 8847018700 | 79400 | 79600 | 79700 | 79100 | 1429 |
| 591 | 20240605 | 093200 | 8733599200 | 79600 | 80100 | 80200 | 79600 | 4836 |
| 592 | 20240605 | 093100 | 8347256500 | 80200 | 79800 | 80300 | 79700 | 4757 |
| 593 | 20240605 | 093000 | 7966465000 | 79800 | 79700 | 79900 | 79400 | 3925 |
| 594 | 20240605 | 092900 | 7653932800 | 79700 | 79600 | 79800 | 79300 | 2789 |
| 595 | 20240605 | 092800 | 7432000200 | 79800 | 78900 | 79800 | 78800 | 5430 |
| 596 | 20240605 | 092700 | 7000130600 | 78900 | 78200 | 78900 | 78100 | 1020 |
| 597 | 20240605 | 092600 | 6920223000 | 78100 | 78100 | 78400 | 78000 | 1215 |
| 598 | 20240605 | 092500 | 6825334700 | 78100 | 78100 | 78400 | 78100 | 1237 |
| 599 | 20240605 | 092400 | 6728579800 | 78100 | 78800 | 78800 | 78100 | 1990 |
| 600 | 20240605 | 092300 | 6572447200 | 78800 | 79400 | 79400 | 78400 | 3445 |
| 601 | 20240605 | 092200 | 6300603500 | 79400 | 79100 | 79600 | 79000 | 3677 |
| 602 | 20240605 | 092100 | 6009212000 | 79100 | 79000 | 79200 | 78900 | 3077 |
| 603 | 20240605 | 092000 | 5765886600 | 79000 | 79000 | 79300 | 78800 | 2906 |
| 604 | 20240605 | 091900 | 5536002900 | 79100 | 78400 | 79100 | 78400 | 2130 |
| 605 | 20240605 | 091800 | 5368464600 | 78400 | 78700 | 78700 | 78400 | 2214 |
| 606 | 20240605 | 091700 | 5194519600 | 78700 | 78400 | 78900 | 78300 | 1514 |
| 607 | 20240605 | 091600 | 5075536500 | 78300 | 78000 | 78300 | 77900 | 1433 |
| 608 | 20240605 | 091500 | 4963594600 | 77900 | 77800 | 78200 | 77700 | 1368 |
| 609 | 20240605 | 091400 | 4856986900 | 77900 | 77500 | 78000 | 77300 | 3125 |
| 610 | 20240605 | 091300 | 4614691600 | 77400 | 77500 | 77600 | 77400 | 1198 |
| 611 | 20240605 | 091200 | 4521840200 | 77600 | 77800 | 77800 | 77500 | 3107 |
| 612 | 20240605 | 091100 | 4280672400 | 77900 | 77800 | 77900 | 77700 | 731 |
| 613 | 20240605 | 091000 | 4223793700 | 77700 | 78600 | 78700 | 77700 | 2366 |
| 614 | 20240605 | 090900 | 4039301600 | 78400 | 78800 | 78900 | 78400 | 3412 |
| 615 | 20240605 | 090800 | 3770704800 | 78800 | 78000 | 78800 | 77900 | 2187 |
| 616 | 20240605 | 090700 | 3599481400 | 77900 | 77800 | 78200 | 77700 | 2326 |
| 617 | 20240605 | 090600 | 3418443900 | 77900 | 78100 | 78300 | 77800 | 3447 |
| 618 | 20240605 | 090500 | 3149486400 | 78100 | 78400 | 78400 | 78000 | 1023 |
| 619 | 20240605 | 090400 | 3069600800 | 78200 | 78900 | 79000 | 78200 | 4069 |
| 620 | 20240605 | 090300 | 2750292400 | 78900 | 78000 | 79200 | 77900 | 5883 |
| 621 | 20240605 | 090200 | 2286983600 | 77900 | 77100 | 78000 | 76900 | 6443 |
| 622 | 20240605 | 090100 | 1787804300 | 77100 | 77400 | 77900 | 77000 | 8803 |
| 623 | 20240605 | 090000 | 1106371900 | 77300 | 78000 | 78600 | 77300 | 14086 |