32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 190700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 12993 |
| 3 | 20240604 | 190600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 4 | 20240604 | 190500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 5 | 20240604 | 190400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 6 | 20240604 | 190300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 7 | 20240604 | 190200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 8 | 20240604 | 190100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 9 | 20240604 | 190000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 10 | 20240604 | 185900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 11 | 20240604 | 185800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 12 | 20240604 | 185700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 13 | 20240604 | 185600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 14 | 20240604 | 185500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 15 | 20240604 | 185400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 16 | 20240604 | 185300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 17 | 20240604 | 185200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 18 | 20240604 | 185100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 19 | 20240604 | 185000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 20 | 20240604 | 184900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 21 | 20240604 | 184800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 22 | 20240604 | 184700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 23 | 20240604 | 184600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 24 | 20240604 | 184500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 25 | 20240604 | 184400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 26 | 20240604 | 184300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 27 | 20240604 | 184200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 28 | 20240604 | 184100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 29 | 20240604 | 184000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 30 | 20240604 | 183900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 31 | 20240604 | 183800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 32 | 20240604 | 183700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 12993 |
| 33 | 20240604 | 183600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 34 | 20240604 | 183500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 35 | 20240604 | 183400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 36 | 20240604 | 183300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 37 | 20240604 | 183200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 38 | 20240604 | 183100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 39 | 20240604 | 183000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 40 | 20240604 | 182900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 41 | 20240604 | 182800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 42 | 20240604 | 182700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 43 | 20240604 | 182600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 44 | 20240604 | 182500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 45 | 20240604 | 182400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 46 | 20240604 | 182300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 47 | 20240604 | 182200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 48 | 20240604 | 182100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 49 | 20240604 | 182000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 50 | 20240604 | 181900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 51 | 20240604 | 181800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 52 | 20240604 | 181700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 53 | 20240604 | 181600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 54 | 20240604 | 181500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 55 | 20240604 | 181400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 56 | 20240604 | 181300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 57 | 20240604 | 181200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 58 | 20240604 | 181100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 59 | 20240604 | 181000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 60 | 20240604 | 180900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 61 | 20240604 | 180800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 62 | 20240604 | 180700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 12993 |
| 63 | 20240604 | 180600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 64 | 20240604 | 180500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 65 | 20240604 | 180400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 66 | 20240604 | 180300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 67 | 20240604 | 180200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 68 | 20240604 | 180100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 69 | 20240604 | 180000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 70 | 20240604 | 175900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 71 | 20240604 | 175800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 72 | 20240604 | 175700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 73 | 20240604 | 175600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 74 | 20240604 | 175500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 75 | 20240604 | 175400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 76 | 20240604 | 175300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 77 | 20240604 | 175200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 78 | 20240604 | 175100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 79 | 20240604 | 175000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 80 | 20240604 | 174900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 81 | 20240604 | 174800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 82 | 20240604 | 174700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 83 | 20240604 | 174600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 84 | 20240604 | 174500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 85 | 20240604 | 174400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 86 | 20240604 | 174300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 87 | 20240604 | 174200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 88 | 20240604 | 174100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 89 | 20240604 | 174000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 90 | 20240604 | 173900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 91 | 20240604 | 173800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 92 | 20240604 | 173700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 12993 |
| 93 | 20240604 | 173600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 94 | 20240604 | 173500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 95 | 20240604 | 173400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 96 | 20240604 | 173300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 97 | 20240604 | 173200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 98 | 20240604 | 173100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 99 | 20240604 | 173000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 100 | 20240604 | 172900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 101 | 20240604 | 172800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 102 | 20240604 | 172700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 103 | 20240604 | 172600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 104 | 20240604 | 172500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 105 | 20240604 | 172400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 106 | 20240604 | 172300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 107 | 20240604 | 172200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 108 | 20240604 | 172100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 109 | 20240604 | 172000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 110 | 20240604 | 171900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 111 | 20240604 | 171800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 112 | 20240604 | 171700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 113 | 20240604 | 171600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 114 | 20240604 | 171500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 115 | 20240604 | 171400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 116 | 20240604 | 171300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 117 | 20240604 | 171200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 118 | 20240604 | 171100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 119 | 20240604 | 171000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 120 | 20240604 | 170900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 121 | 20240604 | 170800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 122 | 20240604 | 170700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 12993 |
| 123 | 20240604 | 170600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 124 | 20240604 | 170500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 125 | 20240604 | 170400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 126 | 20240604 | 170300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 127 | 20240604 | 170200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 128 | 20240604 | 170100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 129 | 20240604 | 170000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 130 | 20240604 | 165900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 131 | 20240604 | 165800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 132 | 20240604 | 165700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 133 | 20240604 | 165600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 134 | 20240604 | 165500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 135 | 20240604 | 165400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 136 | 20240604 | 165300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 137 | 20240604 | 165200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 138 | 20240604 | 165100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 139 | 20240604 | 165000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 140 | 20240604 | 164900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 141 | 20240604 | 164800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 142 | 20240604 | 164700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 143 | 20240604 | 164600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 144 | 20240604 | 164500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 145 | 20240604 | 164400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 146 | 20240604 | 164300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 147 | 20240604 | 164200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 148 | 20240604 | 164100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 149 | 20240604 | 164000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 150 | 20240604 | 163900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 151 | 20240604 | 163800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 152 | 20240604 | 163700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 12993 |
| 153 | 20240604 | 163600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 154 | 20240604 | 163500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 155 | 20240604 | 163400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 156 | 20240604 | 163300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 157 | 20240604 | 163200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 158 | 20240604 | 163100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 159 | 20240604 | 163000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 160 | 20240604 | 162900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 161 | 20240604 | 162800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 162 | 20240604 | 162700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 163 | 20240604 | 162600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 164 | 20240604 | 162500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 165 | 20240604 | 162400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 166 | 20240604 | 162300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 167 | 20240604 | 162200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 168 | 20240604 | 162100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 169 | 20240604 | 162000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 170 | 20240604 | 161900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 171 | 20240604 | 161800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 172 | 20240604 | 161700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 173 | 20240604 | 161600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 174 | 20240604 | 161500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 175 | 20240604 | 161400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 176 | 20240604 | 161300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 177 | 20240604 | 161200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 178 | 20240604 | 161100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 179 | 20240604 | 161000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 180 | 20240604 | 160900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 181 | 20240604 | 160800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 182 | 20240604 | 160700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 12993 |
| 183 | 20240604 | 160600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 184 | 20240604 | 160500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 185 | 20240604 | 160400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 186 | 20240604 | 160300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 187 | 20240604 | 160200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 188 | 20240604 | 160100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 189 | 20240604 | 160000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 190 | 20240604 | 155900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 191 | 20240604 | 155800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 192 | 20240604 | 155700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 193 | 20240604 | 155600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 194 | 20240604 | 155500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 195 | 20240604 | 155400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 196 | 20240604 | 155300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 197 | 20240604 | 155200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 198 | 20240604 | 155100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 199 | 20240604 | 155000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 200 | 20240604 | 154900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 201 | 20240604 | 154800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 202 | 20240604 | 154700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 203 | 20240604 | 154600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 204 | 20240604 | 154500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 205 | 20240604 | 154400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 206 | 20240604 | 154300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 207 | 20240604 | 154200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 208 | 20240604 | 154100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 209 | 20240604 | 154000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 210 | 20240604 | 153900 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 211 | 20240604 | 153800 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 212 | 20240604 | 153700 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 12993 |
| 213 | 20240604 | 153600 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 214 | 20240604 | 153500 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 215 | 20240604 | 153400 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 216 | 20240604 | 153300 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 217 | 20240604 | 153200 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 218 | 20240604 | 153100 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 219 | 20240604 | 153000 | 7194504500 | 56700 | 56700 | 56700 | 56700 | 12993 |
| 220 | 20240604 | 152900 | 6457801400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 221 | 20240604 | 152800 | 6457801400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 222 | 20240604 | 152700 | 6457801400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 223 | 20240604 | 152600 | 6457801400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 224 | 20240604 | 152500 | 6457801400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 225 | 20240604 | 152400 | 6457801400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 226 | 20240604 | 152300 | 6457801400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 227 | 20240604 | 152200 | 6457801400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 228 | 20240604 | 152100 | 6457801400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 229 | 20240604 | 152000 | 6457801400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 230 | 20240604 | 151900 | 6457801400 | 56700 | 56700 | 56800 | 56700 | 225 |
| 231 | 20240604 | 151800 | 6445032300 | 56800 | 56700 | 56900 | 56700 | 530 |
| 232 | 20240604 | 151700 | 6414929500 | 56700 | 56600 | 56800 | 56600 | 564 |
| 233 | 20240604 | 151600 | 6382918600 | 56600 | 56500 | 56700 | 56500 | 830 |
| 234 | 20240604 | 151500 | 6335905200 | 56600 | 56500 | 56600 | 56500 | 315 |
| 235 | 20240604 | 151400 | 6318106500 | 56600 | 56500 | 56600 | 56500 | 56 |
| 236 | 20240604 | 151300 | 6314942300 | 56600 | 56600 | 56600 | 56500 | 100 |
| 237 | 20240604 | 151200 | 6309285300 | 56500 | 56600 | 56600 | 56500 | 161 |
| 238 | 20240604 | 151100 | 6300188200 | 56500 | 56600 | 56600 | 56500 | 385 |
| 239 | 20240604 | 151000 | 6278397900 | 56700 | 56600 | 56700 | 56600 | 682 |
| 240 | 20240604 | 150900 | 6239796500 | 56600 | 56600 | 56700 | 56600 | 251 |
| 241 | 20240604 | 150800 | 6225587400 | 56600 | 56600 | 56700 | 56600 | 194 |
| 242 | 20240604 | 150700 | 6214600700 | 56600 | 56700 | 56700 | 56600 | 83 |
| 243 | 20240604 | 150600 | 6209901900 | 56600 | 56600 | 56700 | 56600 | 82 |
| 244 | 20240604 | 150500 | 6205258900 | 56600 | 56600 | 56700 | 56600 | 76 |
| 245 | 20240604 | 150400 | 6200954200 | 56700 | 56700 | 56700 | 56600 | 94 |
| 246 | 20240604 | 150300 | 6195627700 | 56700 | 56600 | 56700 | 56600 | 404 |
| 247 | 20240604 | 150200 | 6172726000 | 56600 | 56600 | 56700 | 56600 | 159 |
| 248 | 20240604 | 150100 | 6163723400 | 56600 | 56600 | 56700 | 56600 | 126 |
| 249 | 20240604 | 150000 | 6156587600 | 56600 | 56600 | 56600 | 56500 | 371 |
| 250 | 20240604 | 145900 | 6135591800 | 56500 | 56500 | 56700 | 56500 | 320 |
| 251 | 20240604 | 145800 | 6117485600 | 56500 | 56500 | 56700 | 56500 | 99 |
| 252 | 20240604 | 145700 | 6111886800 | 56500 | 56700 | 56700 | 56500 | 357 |
| 253 | 20240604 | 145600 | 6091685000 | 56600 | 56700 | 56700 | 56500 | 68 |
| 254 | 20240604 | 145500 | 6087838500 | 56500 | 56500 | 56700 | 56500 | 95 |
| 255 | 20240604 | 145400 | 6082466800 | 56600 | 56400 | 56700 | 56400 | 242 |
| 256 | 20240604 | 145300 | 6068775500 | 56400 | 56500 | 56700 | 56400 | 2363 |
| 257 | 20240604 | 145200 | 5935257000 | 56600 | 56500 | 56600 | 56500 | 87 |
| 258 | 20240604 | 145100 | 5930333200 | 56500 | 56500 | 56600 | 56500 | 113 |
| 259 | 20240604 | 145000 | 5923943300 | 56500 | 56500 | 56600 | 56500 | 91 |
| 260 | 20240604 | 144900 | 5918801100 | 56600 | 56500 | 56600 | 56500 | 182 |
| 261 | 20240604 | 144800 | 5908504900 | 56500 | 56500 | 56600 | 56500 | 72 |
| 262 | 20240604 | 144700 | 5904434000 | 56600 | 56600 | 56600 | 56500 | 263 |
| 263 | 20240604 | 144600 | 5889558700 | 56600 | 56600 | 56600 | 56500 | 60 |
| 264 | 20240604 | 144500 | 5886167100 | 56600 | 56500 | 56600 | 56500 | 156 |
| 265 | 20240604 | 144400 | 5877341100 | 56500 | 56600 | 56600 | 56500 | 124 |
| 266 | 20240604 | 144300 | 5870326300 | 56600 | 56600 | 56600 | 56500 | 179 |
| 267 | 20240604 | 144200 | 5860206100 | 56600 | 56600 | 56600 | 56500 | 145 |
| 268 | 20240604 | 144100 | 5852003000 | 56500 | 56500 | 56600 | 56500 | 124 |
| 269 | 20240604 | 144000 | 5844987200 | 56500 | 56600 | 56600 | 56500 | 146 |
| 270 | 20240604 | 143900 | 5836732900 | 56600 | 56500 | 56600 | 56500 | 127 |
| 271 | 20240604 | 143800 | 5829550800 | 56600 | 56600 | 56600 | 56500 | 81 |
| 272 | 20240604 | 143700 | 5824969800 | 56500 | 56500 | 56600 | 56500 | 80 |
| 273 | 20240604 | 143600 | 5820448700 | 56600 | 56500 | 56600 | 56500 | 223 |
| 274 | 20240604 | 143500 | 5807834200 | 56600 | 56500 | 56600 | 56500 | 49 |
| 275 | 20240604 | 143400 | 5805064000 | 56500 | 56600 | 56600 | 56500 | 140 |
| 276 | 20240604 | 143300 | 5797146700 | 56500 | 56500 | 56600 | 56500 | 98 |
| 277 | 20240604 | 143200 | 5791608200 | 56600 | 56600 | 56600 | 56500 | 36 |
| 278 | 20240604 | 143100 | 5789572700 | 56500 | 56600 | 56600 | 56500 | 83 |
| 279 | 20240604 | 143000 | 5784881500 | 56600 | 56500 | 56600 | 56500 | 91 |
| 280 | 20240604 | 142900 | 5779739000 | 56500 | 56500 | 56600 | 56500 | 53 |
| 281 | 20240604 | 142800 | 5776743200 | 56500 | 56600 | 56700 | 56500 | 445 |
| 282 | 20240604 | 142700 | 5751554300 | 56700 | 56600 | 56700 | 56600 | 175 |
| 283 | 20240604 | 142600 | 5741648000 | 56600 | 56700 | 56700 | 56600 | 106 |
| 284 | 20240604 | 142500 | 5735648100 | 56600 | 56600 | 56700 | 56600 | 90 |
| 285 | 20240604 | 142400 | 5730552200 | 56600 | 56700 | 56700 | 56600 | 60 |
| 286 | 20240604 | 142300 | 5727152200 | 56600 | 56600 | 56700 | 56600 | 79 |
| 287 | 20240604 | 142200 | 5722678400 | 56600 | 56600 | 56700 | 56600 | 91 |
| 288 | 20240604 | 142100 | 5717524900 | 56700 | 56700 | 56700 | 56600 | 124 |
| 289 | 20240604 | 142000 | 5710498300 | 56700 | 56600 | 56700 | 56600 | 106 |
| 290 | 20240604 | 141900 | 5704496800 | 56700 | 56600 | 56700 | 56600 | 114 |
| 291 | 20240604 | 141800 | 5698044000 | 56600 | 56600 | 56700 | 56600 | 49 |
| 292 | 20240604 | 141700 | 5695269600 | 56700 | 56600 | 56700 | 56600 | 51 |
| 293 | 20240604 | 141600 | 5692378400 | 56700 | 56700 | 56700 | 56600 | 86 |
| 294 | 20240604 | 141500 | 5687506100 | 56600 | 56600 | 56700 | 56600 | 260 |
| 295 | 20240604 | 141400 | 5672783900 | 56600 | 56600 | 56700 | 56600 | 45 |
| 296 | 20240604 | 141300 | 5670235900 | 56600 | 56600 | 56700 | 56600 | 191 |
| 297 | 20240604 | 141200 | 5659419600 | 56600 | 56600 | 56700 | 56500 | 139 |
| 298 | 20240604 | 141100 | 5651548000 | 56500 | 56600 | 56600 | 56500 | 172 |
| 299 | 20240604 | 141000 | 5641819100 | 56500 | 56500 | 56600 | 56500 | 139 |
| 300 | 20240604 | 140900 | 5633956000 | 56500 | 56600 | 56600 | 56500 | 26 |
| 301 | 20240604 | 140800 | 5632486600 | 56500 | 56600 | 56600 | 56500 | 124 |
| 302 | 20240604 | 140700 | 5625477700 | 56500 | 56500 | 56600 | 56500 | 164 |
| 303 | 20240604 | 140600 | 5616200200 | 56500 | 56500 | 56600 | 56500 | 45 |
| 304 | 20240604 | 140500 | 5613655700 | 56600 | 56600 | 56600 | 56500 | 332 |
| 305 | 20240604 | 140400 | 5594866700 | 56500 | 56600 | 56700 | 56500 | 233 |
| 306 | 20240604 | 140300 | 5581679000 | 56600 | 56600 | 56700 | 56500 | 92 |
| 307 | 20240604 | 140200 | 5576475800 | 56500 | 56700 | 56700 | 56500 | 32 |
| 308 | 20240604 | 140100 | 5574667400 | 56500 | 56600 | 56700 | 56500 | 226 |
| 309 | 20240604 | 140000 | 5561877800 | 56500 | 56500 | 56600 | 56500 | 351 |
| 310 | 20240604 | 135900 | 5542019600 | 56500 | 56500 | 56600 | 56500 | 20 |
| 311 | 20240604 | 135800 | 5540888400 | 56500 | 56600 | 56700 | 56500 | 341 |
| 312 | 20240604 | 135700 | 5521578000 | 56600 | 56600 | 56700 | 56600 | 70 |
| 313 | 20240604 | 135600 | 5517615100 | 56700 | 56600 | 56700 | 56600 | 27 |
| 314 | 20240604 | 135500 | 5516086600 | 56600 | 56700 | 56700 | 56600 | 58 |
| 315 | 20240604 | 135400 | 5512802100 | 56700 | 56600 | 56700 | 56600 | 58 |
| 316 | 20240604 | 135300 | 5509515600 | 56600 | 56600 | 56700 | 56600 | 66 |
| 317 | 20240604 | 135200 | 5505779200 | 56600 | 56700 | 56700 | 56600 | 662 |
| 318 | 20240604 | 135100 | 5468257400 | 56700 | 56800 | 56800 | 56700 | 40 |
| 319 | 20240604 | 135000 | 5465988700 | 56800 | 56700 | 56800 | 56700 | 47 |
| 320 | 20240604 | 134900 | 5463322400 | 56700 | 56700 | 56800 | 56700 | 8 |
| 321 | 20240604 | 134800 | 5462868500 | 56800 | 56700 | 56900 | 56700 | 679 |
| 322 | 20240604 | 134700 | 5424301100 | 56700 | 56800 | 56800 | 56600 | 62 |
| 323 | 20240604 | 134600 | 5420785300 | 56600 | 56600 | 56800 | 56600 | 177 |
| 324 | 20240604 | 134500 | 5410740100 | 56600 | 56700 | 56800 | 56600 | 392 |
| 325 | 20240604 | 134400 | 5388530200 | 56800 | 56800 | 56800 | 56700 | 166 |
| 326 | 20240604 | 134300 | 5379103400 | 56800 | 56800 | 56800 | 56700 | 330 |
| 327 | 20240604 | 134200 | 5360364600 | 56800 | 56800 | 56800 | 56700 | 519 |
| 328 | 20240604 | 134100 | 5330890100 | 56700 | 56800 | 56800 | 56700 | 54 |
| 329 | 20240604 | 134000 | 5327825600 | 56800 | 56800 | 56800 | 56700 | 42 |
| 330 | 20240604 | 133900 | 5325442600 | 56800 | 56700 | 56800 | 56700 | 89 |
| 331 | 20240604 | 133800 | 5320390100 | 56800 | 56700 | 56800 | 56700 | 31 |
| 332 | 20240604 | 133700 | 5318630000 | 56700 | 56800 | 56800 | 56700 | 138 |
| 333 | 20240604 | 133600 | 5310794000 | 56800 | 56700 | 56900 | 56700 | 36 |
| 334 | 20240604 | 133500 | 5308751700 | 56900 | 56700 | 56900 | 56700 | 376 |
| 335 | 20240604 | 133400 | 5287399700 | 56800 | 56700 | 56800 | 56700 | 49 |
| 336 | 20240604 | 133300 | 5284617600 | 56800 | 56700 | 56800 | 56700 | 576 |
| 337 | 20240604 | 133200 | 5251905300 | 56800 | 56700 | 56800 | 56700 | 27 |
| 338 | 20240604 | 133100 | 5250373900 | 56800 | 56800 | 56800 | 56700 | 159 |
| 339 | 20240604 | 133000 | 5241345200 | 56700 | 56700 | 56800 | 56700 | 71 |
| 340 | 20240604 | 132900 | 5237316800 | 56800 | 56800 | 56800 | 56700 | 95 |
| 341 | 20240604 | 132800 | 5231924600 | 56700 | 56700 | 56800 | 56700 | 31 |
| 342 | 20240604 | 132700 | 5230166700 | 56800 | 56700 | 56800 | 56700 | 144 |
| 343 | 20240604 | 132600 | 5221988400 | 56700 | 56700 | 56800 | 56700 | 51 |
| 344 | 20240604 | 132500 | 5219093700 | 56800 | 56800 | 56800 | 56700 | 365 |
| 345 | 20240604 | 132400 | 5198370000 | 56800 | 56800 | 56800 | 56700 | 71 |
| 346 | 20240604 | 132300 | 5194337600 | 56700 | 56800 | 56800 | 56700 | 74 |
| 347 | 20240604 | 132200 | 5190137600 | 56700 | 56800 | 56800 | 56700 | 122 |
| 348 | 20240604 | 132100 | 5183212700 | 56800 | 56700 | 56800 | 56700 | 86 |
| 349 | 20240604 | 132000 | 5178330100 | 56800 | 56700 | 56800 | 56700 | 74 |
| 350 | 20240604 | 131900 | 5174128100 | 56800 | 56800 | 56800 | 56700 | 49 |
| 351 | 20240604 | 131800 | 5171346800 | 56800 | 56800 | 56800 | 56700 | 241 |
| 352 | 20240604 | 131700 | 5157660400 | 56700 | 56800 | 56800 | 56700 | 68 |
| 353 | 20240604 | 131600 | 5153798500 | 56800 | 56800 | 56800 | 56700 | 202 |
| 354 | 20240604 | 131500 | 5142331500 | 56700 | 56800 | 56800 | 56700 | 49 |
| 355 | 20240604 | 131400 | 5139551000 | 56800 | 56700 | 56800 | 56700 | 89 |
| 356 | 20240604 | 131300 | 5134497600 | 56800 | 56700 | 56800 | 56700 | 109 |
| 357 | 20240604 | 131200 | 5128307200 | 56700 | 56800 | 56800 | 56700 | 70 |
| 358 | 20240604 | 131100 | 5124333400 | 56800 | 56800 | 56800 | 56700 | 112 |
| 359 | 20240604 | 131000 | 5117973800 | 56700 | 56600 | 56800 | 56600 | 52 |
| 360 | 20240604 | 130900 | 5115025800 | 56600 | 56600 | 56800 | 56600 | 216 |
| 361 | 20240604 | 130800 | 5102771200 | 56700 | 56800 | 56900 | 56600 | 618 |
| 362 | 20240604 | 130700 | 5067679900 | 56800 | 56900 | 56900 | 56800 | 77 |
| 363 | 20240604 | 130600 | 5063302200 | 56800 | 56800 | 56900 | 56700 | 653 |
| 364 | 20240604 | 130500 | 5026210900 | 56700 | 56800 | 56800 | 56700 | 44 |
| 365 | 20240604 | 130400 | 5023714200 | 56800 | 56700 | 56800 | 56700 | 27 |
| 366 | 20240604 | 130300 | 5022182600 | 56800 | 56800 | 56800 | 56700 | 27 |
| 367 | 20240604 | 130200 | 5020650100 | 56700 | 56800 | 56800 | 56700 | 190 |
| 368 | 20240604 | 130100 | 5009876300 | 56700 | 56800 | 56800 | 56700 | 51 |
| 369 | 20240604 | 130000 | 5006982000 | 56800 | 56800 | 56800 | 56700 | 55 |
| 370 | 20240604 | 125900 | 5003860700 | 56700 | 56700 | 56700 | 56700 | 1 |
| 371 | 20240604 | 125800 | 5003804000 | 56700 | 56700 | 56800 | 56700 | 38 |
| 372 | 20240604 | 125700 | 5001648600 | 56700 | 56800 | 56900 | 56700 | 436 |
| 373 | 20240604 | 125600 | 4976871000 | 56800 | 56800 | 56900 | 56800 | 77 |
| 374 | 20240604 | 125500 | 4972496700 | 56800 | 56800 | 56900 | 56700 | 777 |
| 375 | 20240604 | 125400 | 4928361700 | 56800 | 56800 | 56800 | 56800 | 10 |
| 376 | 20240604 | 125300 | 4927793700 | 56700 | 56700 | 56800 | 56700 | 18 |
| 377 | 20240604 | 125200 | 4926772600 | 56700 | 56800 | 56800 | 56700 | 106 |
| 378 | 20240604 | 125100 | 4920751900 | 56700 | 56700 | 56800 | 56700 | 57 |
| 379 | 20240604 | 125000 | 4917516200 | 56700 | 56800 | 56900 | 56700 | 918 |
| 380 | 20240604 | 124900 | 4865375700 | 56800 | 56700 | 56800 | 56700 | 59 |
| 381 | 20240604 | 124800 | 4862025400 | 56700 | 56700 | 56700 | 56700 | 13 |
| 382 | 20240604 | 124700 | 4861288300 | 56700 | 56700 | 56800 | 56700 | 30 |
| 383 | 20240604 | 124600 | 4859585700 | 56700 | 56800 | 56800 | 56700 | 14 |
| 384 | 20240604 | 124500 | 4858790800 | 56700 | 56800 | 56800 | 56700 | 99 |
| 385 | 20240604 | 124400 | 4853173000 | 56700 | 56800 | 56800 | 56700 | 45 |
| 386 | 20240604 | 124300 | 4850621200 | 56700 | 56700 | 56800 | 56700 | 30 |
| 387 | 20240604 | 124200 | 4848919500 | 56700 | 56700 | 56800 | 56700 | 228 |
| 388 | 20240604 | 124100 | 4835971700 | 56700 | 56800 | 56800 | 56700 | 13 |
| 389 | 20240604 | 124000 | 4835233800 | 56800 | 56800 | 56800 | 56800 | 18 |
| 390 | 20240604 | 123900 | 4834211400 | 56700 | 56800 | 56800 | 56700 | 29 |
| 391 | 20240604 | 123800 | 4832565500 | 56700 | 56800 | 56800 | 56700 | 28 |
| 392 | 20240604 | 123700 | 4830975400 | 56700 | 56800 | 56800 | 56700 | 9 |
| 393 | 20240604 | 123600 | 4830464300 | 56800 | 56700 | 56800 | 56700 | 4 |
| 394 | 20240604 | 123500 | 4830237400 | 56700 | 56700 | 56800 | 56700 | 766 |
| 395 | 20240604 | 123400 | 4786739900 | 56800 | 56700 | 56800 | 56700 | 40 |
| 396 | 20240604 | 123300 | 4784468300 | 56700 | 56800 | 56800 | 56700 | 76 |
| 397 | 20240604 | 123200 | 4780156100 | 56700 | 56700 | 56800 | 56700 | 15 |
| 398 | 20240604 | 123100 | 4779304500 | 56700 | 56800 | 56800 | 56700 | 32 |
| 399 | 20240604 | 123000 | 4777489900 | 56700 | 56700 | 56800 | 56700 | 68 |
| 400 | 20240604 | 122900 | 4773631300 | 56700 | 56700 | 56700 | 56700 | 2 |
| 401 | 20240604 | 122800 | 4773517900 | 56700 | 56700 | 56800 | 56700 | 44 |
| 402 | 20240604 | 122700 | 4771021000 | 56700 | 56800 | 56800 | 56700 | 107 |
| 403 | 20240604 | 122600 | 4764943600 | 56800 | 56800 | 56800 | 56700 | 33 |
| 404 | 20240604 | 122500 | 4763069400 | 56800 | 56800 | 56800 | 56700 | 140 |
| 405 | 20240604 | 122400 | 4755117500 | 56700 | 56700 | 56800 | 56700 | 25 |
| 406 | 20240604 | 122300 | 4753698300 | 56700 | 56600 | 56800 | 56600 | 103 |
| 407 | 20240604 | 122200 | 4747859200 | 56700 | 56700 | 56700 | 56600 | 56 |
| 408 | 20240604 | 122100 | 4744684100 | 56700 | 56700 | 56700 | 56600 | 60 |
| 409 | 20240604 | 122000 | 4741282600 | 56700 | 56600 | 56700 | 56600 | 57 |
| 410 | 20240604 | 121900 | 4738053500 | 56700 | 56500 | 56700 | 56500 | 181 |
| 411 | 20240604 | 121800 | 4727794800 | 56500 | 56600 | 56700 | 56500 | 588 |
| 412 | 20240604 | 121700 | 4694500100 | 56700 | 56700 | 56800 | 56700 | 243 |
| 413 | 20240604 | 121600 | 4680721200 | 56700 | 56700 | 56700 | 56700 | 25 |
| 414 | 20240604 | 121500 | 4679303700 | 56700 | 56700 | 56800 | 56700 | 119 |
| 415 | 20240604 | 121400 | 4672555400 | 56700 | 56700 | 56800 | 56700 | 54 |
| 416 | 20240604 | 121300 | 4669491800 | 56700 | 56700 | 56800 | 56700 | 44 |
| 417 | 20240604 | 121200 | 4666996400 | 56700 | 56700 | 56700 | 56700 | 4 |
| 418 | 20240604 | 121100 | 4666769600 | 56700 | 56800 | 56800 | 56700 | 18 |
| 419 | 20240604 | 121000 | 4665748300 | 56700 | 56700 | 56700 | 56700 | 44 |
| 420 | 20240604 | 120900 | 4663253500 | 56700 | 56800 | 56800 | 56700 | 666 |
| 421 | 20240604 | 120800 | 4625450600 | 56900 | 56900 | 56900 | 56800 | 182 |
| 422 | 20240604 | 120700 | 4615094900 | 56800 | 56900 | 56900 | 56800 | 37 |
| 423 | 20240604 | 120600 | 4612990000 | 56900 | 56800 | 56900 | 56800 | 28 |
| 424 | 20240604 | 120500 | 4611396900 | 56800 | 56900 | 56900 | 56800 | 58 |
| 425 | 20240604 | 120400 | 4608096800 | 56800 | 56900 | 56900 | 56800 | 75 |
| 426 | 20240604 | 120300 | 4603829800 | 56900 | 56800 | 56900 | 56800 | 18 |
| 427 | 20240604 | 120200 | 4602806400 | 56900 | 56800 | 56900 | 56800 | 167 |
| 428 | 20240604 | 120100 | 4593315700 | 56800 | 56800 | 56800 | 56700 | 844 |
| 429 | 20240604 | 120000 | 4545377000 | 56700 | 56800 | 56800 | 56700 | 191 |
| 430 | 20240604 | 115900 | 4534534900 | 56800 | 56800 | 56800 | 56700 | 72 |
| 431 | 20240604 | 115800 | 4530446100 | 56700 | 56800 | 56800 | 56700 | 51 |
| 432 | 20240604 | 115700 | 4527550700 | 56700 | 56700 | 56800 | 56700 | 80 |
| 433 | 20240604 | 115600 | 4523008500 | 56700 | 56800 | 56800 | 56700 | 38 |
| 434 | 20240604 | 115500 | 4520850700 | 56800 | 56700 | 56800 | 56700 | 62 |
| 435 | 20240604 | 115400 | 4517331200 | 56800 | 56700 | 56800 | 56700 | 33 |
| 436 | 20240604 | 115300 | 4515458900 | 56800 | 56700 | 56800 | 56700 | 90 |
| 437 | 20240604 | 115200 | 4510351900 | 56700 | 56800 | 56800 | 56700 | 235 |
| 438 | 20240604 | 115100 | 4497010500 | 56800 | 56700 | 56800 | 56700 | 25 |
| 439 | 20240604 | 115000 | 4495591000 | 56800 | 56700 | 56800 | 56700 | 127 |
| 440 | 20240604 | 114900 | 4488378500 | 56700 | 56800 | 56800 | 56700 | 36 |
| 441 | 20240604 | 114800 | 4486334000 | 56800 | 56700 | 56800 | 56700 | 34 |
| 442 | 20240604 | 114700 | 4484405600 | 56700 | 56600 | 56800 | 56600 | 97 |
| 443 | 20240604 | 114600 | 4478905700 | 56700 | 56600 | 56800 | 56600 | 409 |
| 444 | 20240604 | 114500 | 4455719700 | 56600 | 56600 | 56900 | 56600 | 611 |
| 445 | 20240604 | 114400 | 4421068100 | 56600 | 56800 | 56900 | 56600 | 1071 |
| 446 | 20240604 | 114300 | 4360289000 | 56900 | 56900 | 56900 | 56800 | 80 |
| 447 | 20240604 | 114200 | 4355738400 | 56900 | 56800 | 56900 | 56800 | 18 |
| 448 | 20240604 | 114100 | 4354714700 | 56900 | 56900 | 56900 | 56800 | 57 |
| 449 | 20240604 | 114000 | 4351471700 | 56800 | 56900 | 56900 | 56800 | 72 |
| 450 | 20240604 | 113900 | 4347378800 | 56800 | 56800 | 57000 | 56800 | 958 |
| 451 | 20240604 | 113800 | 4292894300 | 56800 | 56900 | 56900 | 56800 | 32 |
| 452 | 20240604 | 113700 | 4291075500 | 56800 | 56800 | 56900 | 56800 | 77 |
| 453 | 20240604 | 113600 | 4286697200 | 56800 | 56800 | 56900 | 56800 | 29 |
| 454 | 20240604 | 113500 | 4285047800 | 56900 | 56800 | 56900 | 56800 | 83 |
| 455 | 20240604 | 113400 | 4280325500 | 56900 | 56800 | 57000 | 56800 | 69 |
| 456 | 20240604 | 113300 | 4276399300 | 56800 | 56800 | 56900 | 56800 | 367 |
| 457 | 20240604 | 113200 | 4255522500 | 56800 | 57000 | 57000 | 56800 | 47 |
| 458 | 20240604 | 113100 | 4252848900 | 56800 | 56900 | 57000 | 56800 | 118 |
| 459 | 20240604 | 113000 | 4246136700 | 56800 | 56900 | 56900 | 56800 | 67 |
| 460 | 20240604 | 112900 | 4242327600 | 56800 | 56900 | 57000 | 56800 | 365 |
| 461 | 20240604 | 112800 | 4221569600 | 56900 | 56800 | 56900 | 56800 | 15 |
| 462 | 20240604 | 112700 | 4220717400 | 56800 | 56800 | 56900 | 56800 | 145 |
| 463 | 20240604 | 112600 | 4212470700 | 56900 | 56800 | 56900 | 56800 | 17 |
| 464 | 20240604 | 112500 | 4211504400 | 56800 | 56900 | 56900 | 56800 | 57 |
| 465 | 20240604 | 112400 | 4208264600 | 56900 | 56800 | 56900 | 56800 | 81 |
| 466 | 20240604 | 112300 | 4203658800 | 56800 | 56800 | 57000 | 56800 | 181 |
| 467 | 20240604 | 112200 | 4193367400 | 56800 | 56900 | 56900 | 56800 | 100 |
| 468 | 20240604 | 112100 | 4187678000 | 56800 | 56900 | 57000 | 56800 | 182 |
| 469 | 20240604 | 112000 | 4177324900 | 56900 | 56900 | 57000 | 56800 | 85 |
| 470 | 20240604 | 111900 | 4172489900 | 56900 | 56900 | 57000 | 56800 | 38 |
| 471 | 20240604 | 111800 | 4170326900 | 56900 | 56900 | 56900 | 56800 | 447 |
| 472 | 20240604 | 111700 | 4144903800 | 56900 | 56900 | 57000 | 56900 | 22 |
| 473 | 20240604 | 111600 | 4143651200 | 56900 | 56900 | 57000 | 56900 | 114 |
| 474 | 20240604 | 111500 | 4137156600 | 56900 | 57000 | 57000 | 56900 | 31 |
| 475 | 20240604 | 111400 | 4135391700 | 56900 | 56800 | 57000 | 56800 | 83 |
| 476 | 20240604 | 111300 | 4130669000 | 56900 | 56800 | 56900 | 56800 | 45 |
| 477 | 20240604 | 111200 | 4128109900 | 56800 | 56900 | 56900 | 56800 | 47 |
| 478 | 20240604 | 111100 | 4125436000 | 56900 | 56800 | 56900 | 56800 | 222 |
| 479 | 20240604 | 111000 | 4112813800 | 56800 | 56800 | 57000 | 56800 | 68 |
| 480 | 20240604 | 110900 | 4108940900 | 56800 | 56900 | 57000 | 56800 | 171 |
| 481 | 20240604 | 110800 | 4099209900 | 56800 | 56800 | 56900 | 56800 | 46 |
| 482 | 20240604 | 110700 | 4096594600 | 56900 | 56700 | 56900 | 56700 | 48 |
| 483 | 20240604 | 110600 | 4093865100 | 56900 | 56900 | 56900 | 56800 | 18 |
| 484 | 20240604 | 110500 | 4092841700 | 56800 | 56700 | 56800 | 56600 | 62 |
| 485 | 20240604 | 110400 | 4089322900 | 56600 | 56900 | 56900 | 56600 | 511 |
| 486 | 20240604 | 110300 | 4060280200 | 57000 | 57000 | 57000 | 57000 | 78 |
| 487 | 20240604 | 110200 | 4055834200 | 57000 | 57000 | 57000 | 57000 | 13 |
| 488 | 20240604 | 110100 | 4055093200 | 57000 | 56900 | 57000 | 56800 | 1402 |
| 489 | 20240604 | 110000 | 3975264800 | 56800 | 56900 | 56900 | 56800 | 33 |
| 490 | 20240604 | 105900 | 3973387300 | 56800 | 56800 | 56900 | 56800 | 158 |
| 491 | 20240604 | 105800 | 3964398100 | 56800 | 56900 | 56900 | 56800 | 35 |
| 492 | 20240604 | 105700 | 3962407600 | 56800 | 56800 | 56900 | 56800 | 15 |
| 493 | 20240604 | 105600 | 3961554700 | 56900 | 56900 | 56900 | 56800 | 32 |
| 494 | 20240604 | 105500 | 3959734500 | 56900 | 56800 | 56900 | 56800 | 20 |
| 495 | 20240604 | 105400 | 3958597200 | 56800 | 56800 | 56800 | 56800 | 109 |
| 496 | 20240604 | 105300 | 3952406000 | 56600 | 56900 | 56900 | 56600 | 20 |
| 497 | 20240604 | 105200 | 3951269500 | 56600 | 56800 | 56800 | 56600 | 615 |
| 498 | 20240604 | 105100 | 3916361900 | 56600 | 56700 | 56800 | 56600 | 112 |
| 499 | 20240604 | 105000 | 3910016200 | 56800 | 56800 | 57000 | 56600 | 2372 |
| 500 | 20240604 | 104900 | 3775242500 | 56900 | 56900 | 56900 | 56800 | 33 |
| 501 | 20240604 | 104800 | 3773365200 | 56900 | 56900 | 56900 | 56700 | 124 |
| 502 | 20240604 | 104700 | 3766316800 | 56900 | 56700 | 56900 | 56700 | 4 |
| 503 | 20240604 | 104600 | 3766089800 | 56900 | 56900 | 56900 | 56700 | 89 |
| 504 | 20240604 | 104500 | 3761026500 | 56900 | 56900 | 56900 | 56700 | 665 |
| 505 | 20240604 | 104400 | 3723256900 | 56900 | 56900 | 57000 | 56800 | 299 |
| 506 | 20240604 | 104300 | 3706218000 | 56900 | 56800 | 57000 | 56800 | 365 |
| 507 | 20240604 | 104200 | 3685448800 | 56900 | 56600 | 56900 | 56600 | 821 |
| 508 | 20240604 | 104100 | 3638859800 | 56600 | 56700 | 56700 | 56600 | 48 |
| 509 | 20240604 | 104000 | 3636138600 | 56700 | 56700 | 56700 | 56600 | 158 |
| 510 | 20240604 | 103900 | 3627180700 | 56700 | 56700 | 56700 | 56600 | 52 |
| 511 | 20240604 | 103800 | 3624232400 | 56600 | 56700 | 56700 | 56600 | 14 |
| 512 | 20240604 | 103700 | 3623438800 | 56700 | 56700 | 56700 | 56700 | 67 |
| 513 | 20240604 | 103600 | 3619639900 | 56700 | 56700 | 56700 | 56700 | 7 |
| 514 | 20240604 | 103500 | 3619243000 | 56700 | 56600 | 56700 | 56600 | 94 |
| 515 | 20240604 | 103400 | 3613920800 | 56600 | 56600 | 56600 | 56500 | 565 |
| 516 | 20240604 | 103300 | 3581941900 | 56600 | 56600 | 56600 | 56500 | 15 |
| 517 | 20240604 | 103200 | 3581093300 | 56500 | 56500 | 56600 | 56500 | 14 |
| 518 | 20240604 | 103100 | 3580302000 | 56600 | 56500 | 56600 | 56500 | 182 |
| 519 | 20240604 | 103000 | 3570013900 | 56500 | 56600 | 56600 | 56500 | 15 |
| 520 | 20240604 | 102900 | 3569166300 | 56600 | 56600 | 56600 | 56600 | 35 |
| 521 | 20240604 | 102800 | 3567185300 | 56500 | 56600 | 56600 | 56500 | 87 |
| 522 | 20240604 | 102700 | 3562269700 | 56500 | 56600 | 56600 | 56400 | 130 |
| 523 | 20240604 | 102600 | 3554924100 | 56600 | 56600 | 56600 | 56600 | 5 |
| 524 | 20240604 | 102500 | 3554641100 | 56600 | 56600 | 56600 | 56400 | 803 |
| 525 | 20240604 | 102400 | 3509258600 | 56500 | 56600 | 56600 | 56500 | 93 |
| 526 | 20240604 | 102300 | 3503994900 | 56600 | 56500 | 56600 | 56500 | 2 |
| 527 | 20240604 | 102200 | 3503881800 | 56600 | 56500 | 56600 | 56500 | 126 |
| 528 | 20240604 | 102100 | 3496761900 | 56500 | 56400 | 56500 | 56400 | 194 |
| 529 | 20240604 | 102000 | 3485815000 | 56500 | 56400 | 56500 | 56400 | 40 |
| 530 | 20240604 | 101900 | 3483555500 | 56400 | 56500 | 56500 | 56400 | 63 |
| 531 | 20240604 | 101800 | 3479996100 | 56500 | 56500 | 56500 | 56500 | 7 |
| 532 | 20240604 | 101700 | 3479600600 | 56400 | 56500 | 56500 | 56400 | 44 |
| 533 | 20240604 | 101600 | 3477115000 | 56500 | 56400 | 56500 | 56400 | 274 |
| 534 | 20240604 | 101500 | 3461634100 | 56500 | 56500 | 56500 | 56400 | 487 |
| 535 | 20240604 | 101400 | 3434137100 | 56500 | 56500 | 56600 | 56500 | 17 |
| 536 | 20240604 | 101300 | 3433175200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 537 | 20240604 | 101200 | 3433175200 | 56600 | 56600 | 56600 | 56500 | 56 |
| 538 | 20240604 | 101100 | 3430005700 | 56500 | 56600 | 56600 | 56500 | 149 |
| 539 | 20240604 | 101000 | 3421582300 | 56500 | 56600 | 56600 | 56400 | 665 |
| 540 | 20240604 | 100900 | 3383980300 | 56600 | 56700 | 56700 | 56600 | 41 |
| 541 | 20240604 | 100800 | 3381655900 | 56600 | 56600 | 56600 | 56600 | 1 |
| 542 | 20240604 | 100700 | 3381599300 | 56600 | 56600 | 56700 | 56600 | 56 |
| 543 | 20240604 | 100600 | 3378428300 | 56500 | 56400 | 56600 | 56400 | 224 |
| 544 | 20240604 | 100500 | 3365754200 | 56400 | 56400 | 56600 | 56400 | 23 |
| 545 | 20240604 | 100400 | 3364455400 | 56400 | 56700 | 56700 | 56400 | 635 |
| 546 | 20240604 | 100300 | 3328540200 | 56800 | 56800 | 56800 | 56700 | 134 |
| 547 | 20240604 | 100200 | 3320929200 | 56800 | 56800 | 56800 | 56800 | 6 |
| 548 | 20240604 | 100100 | 3320588400 | 56800 | 56800 | 56800 | 56700 | 12 |
| 549 | 20240604 | 100000 | 3319907000 | 56800 | 56800 | 56800 | 56700 | 24 |
| 550 | 20240604 | 095900 | 3318544000 | 56700 | 56800 | 56800 | 56700 | 231 |
| 551 | 20240604 | 095800 | 3305423600 | 56800 | 56800 | 56800 | 56700 | 97 |
| 552 | 20240604 | 095700 | 3299923400 | 56700 | 56700 | 56800 | 56500 | 317 |
| 553 | 20240604 | 095600 | 3281970800 | 56500 | 56700 | 56700 | 56500 | 184 |
| 554 | 20240604 | 095500 | 3271564100 | 56700 | 56700 | 56700 | 56600 | 74 |
| 555 | 20240604 | 095400 | 3267369500 | 56700 | 56500 | 56700 | 56500 | 280 |
| 556 | 20240604 | 095300 | 3251531500 | 56400 | 56600 | 56600 | 56400 | 507 |
| 557 | 20240604 | 095200 | 3222886000 | 56600 | 56600 | 56600 | 56500 | 251 |
| 558 | 20240604 | 095100 | 3208703400 | 56400 | 56400 | 56500 | 56300 | 438 |
| 559 | 20240604 | 095000 | 3184005500 | 56400 | 56600 | 56700 | 56000 | 1283 |
| 560 | 20240604 | 094900 | 3111624200 | 56600 | 56700 | 56700 | 56600 | 35 |
| 561 | 20240604 | 094800 | 3109641100 | 56600 | 56700 | 56700 | 56600 | 112 |
| 562 | 20240604 | 094700 | 3103294900 | 56700 | 56600 | 56800 | 56600 | 151 |
| 563 | 20240604 | 094600 | 3094743900 | 56800 | 56800 | 56800 | 56600 | 13 |
| 564 | 20240604 | 094500 | 3094005700 | 56800 | 56900 | 56900 | 56600 | 348 |
| 565 | 20240604 | 094400 | 3074256900 | 56900 | 56800 | 56900 | 56800 | 227 |
| 566 | 20240604 | 094300 | 3061363200 | 56800 | 56800 | 56800 | 56800 | 10 |
| 567 | 20240604 | 094200 | 3060795200 | 56500 | 57000 | 57100 | 56500 | 1718 |
| 568 | 20240604 | 094100 | 2962983800 | 57000 | 57100 | 57100 | 57000 | 100 |
| 569 | 20240604 | 094000 | 2957280900 | 57100 | 57000 | 57100 | 57000 | 143 |
| 570 | 20240604 | 093900 | 2949129400 | 57100 | 57000 | 57100 | 56900 | 494 |
| 571 | 20240604 | 093800 | 2920972000 | 57000 | 56900 | 57000 | 56900 | 759 |
| 572 | 20240604 | 093700 | 2877709200 | 57000 | 56900 | 57000 | 56800 | 523 |
| 573 | 20240604 | 093600 | 2847954900 | 56800 | 56900 | 56900 | 56800 | 6 |
| 574 | 20240604 | 093500 | 2847613600 | 56900 | 56800 | 56900 | 56800 | 10 |
| 575 | 20240604 | 093400 | 2847044900 | 56800 | 56800 | 56800 | 56800 | 64 |
| 576 | 20240604 | 093300 | 2843409700 | 56800 | 56800 | 56900 | 56800 | 237 |
| 577 | 20240604 | 093200 | 2829947600 | 56700 | 56900 | 57000 | 56700 | 1839 |
| 578 | 20240604 | 093100 | 2725368800 | 56900 | 57000 | 57000 | 56900 | 1000 |
| 579 | 20240604 | 093000 | 2668389500 | 56900 | 57000 | 57000 | 56900 | 637 |
| 580 | 20240604 | 092900 | 2632089300 | 57000 | 56900 | 57000 | 56900 | 1448 |
| 581 | 20240604 | 092800 | 2549641000 | 56900 | 56900 | 56900 | 56800 | 112 |
| 582 | 20240604 | 092700 | 2543268300 | 56800 | 56700 | 56800 | 56600 | 296 |
| 583 | 20240604 | 092600 | 2526482900 | 56500 | 56600 | 56600 | 56500 | 238 |
| 584 | 20240604 | 092500 | 2513016800 | 56500 | 56500 | 56900 | 56500 | 3131 |
| 585 | 20240604 | 092400 | 2335533000 | 56500 | 56600 | 56600 | 56400 | 275 |
| 586 | 20240604 | 092300 | 2319991900 | 56500 | 56500 | 56600 | 56400 | 1708 |
| 587 | 20240604 | 092200 | 2223467700 | 56500 | 56500 | 56500 | 56400 | 185 |
| 588 | 20240604 | 092100 | 2213016000 | 56400 | 56300 | 56500 | 56300 | 503 |
| 589 | 20240604 | 092000 | 2184644800 | 56300 | 56300 | 56300 | 56300 | 31 |
| 590 | 20240604 | 091900 | 2182899500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 591 | 20240604 | 091800 | 2182899500 | 56300 | 56300 | 56400 | 56300 | 167 |
| 592 | 20240604 | 091700 | 2173485600 | 56200 | 56500 | 56500 | 56200 | 101 |
| 593 | 20240604 | 091600 | 2167783600 | 56200 | 56500 | 56700 | 56200 | 2733 |
| 594 | 20240604 | 091500 | 2013582300 | 56500 | 56500 | 56600 | 56500 | 176 |
| 595 | 20240604 | 091400 | 2003629700 | 56500 | 56500 | 56700 | 56300 | 882 |
| 596 | 20240604 | 091300 | 1953771600 | 56400 | 56400 | 56500 | 56400 | 354 |
| 597 | 20240604 | 091200 | 1933775400 | 56400 | 56200 | 56600 | 56200 | 730 |
| 598 | 20240604 | 091100 | 1892560300 | 56300 | 56400 | 56500 | 56200 | 208 |
| 599 | 20240604 | 091000 | 1880836300 | 56300 | 56600 | 56600 | 56100 | 2494 |
| 600 | 20240604 | 090900 | 1740280600 | 56400 | 56400 | 56600 | 56400 | 124 |
| 601 | 20240604 | 090800 | 1733284600 | 56400 | 56200 | 56600 | 56200 | 522 |
| 602 | 20240604 | 090700 | 1703832700 | 56200 | 56200 | 56400 | 56100 | 913 |
| 603 | 20240604 | 090600 | 1652444900 | 56200 | 56000 | 56200 | 55900 | 754 |
| 604 | 20240604 | 090500 | 1610203100 | 55900 | 55900 | 56100 | 55700 | 668 |
| 605 | 20240604 | 090400 | 1572844700 | 55600 | 55700 | 55700 | 55600 | 106 |
| 606 | 20240604 | 090300 | 1566940700 | 55800 | 56300 | 56300 | 55700 | 877 |
| 607 | 20240604 | 090200 | 1517736900 | 56300 | 56000 | 56400 | 55900 | 977 |
| 608 | 20240604 | 090100 | 1462941200 | 56300 | 56000 | 56400 | 55800 | 3067 |
| 609 | 20240604 | 090000 | 1290584400 | 56000 | 54500 | 56500 | 54500 | 23294 |