32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 185300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 675 |
| 3 | 20240604 | 185200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 4 | 20240604 | 185100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 5 | 20240604 | 185000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 6 | 20240604 | 184900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 7 | 20240604 | 184800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 8 | 20240604 | 184700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 9 | 20240604 | 184600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 10 | 20240604 | 184500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 11 | 20240604 | 184400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 12 | 20240604 | 184300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 13 | 20240604 | 184200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 14 | 20240604 | 184100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 15 | 20240604 | 184000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 16 | 20240604 | 183900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 17 | 20240604 | 183800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 18 | 20240604 | 183700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 19 | 20240604 | 183600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 20 | 20240604 | 183500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 21 | 20240604 | 183400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 22 | 20240604 | 183300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 23 | 20240604 | 183200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 24 | 20240604 | 183100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 25 | 20240604 | 183000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 26 | 20240604 | 182900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 27 | 20240604 | 182800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 28 | 20240604 | 182700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 29 | 20240604 | 182600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 30 | 20240604 | 182500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 31 | 20240604 | 182400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 32 | 20240604 | 182300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 675 |
| 33 | 20240604 | 182200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 34 | 20240604 | 182100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 35 | 20240604 | 182000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 36 | 20240604 | 181900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 37 | 20240604 | 181800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 38 | 20240604 | 181700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 39 | 20240604 | 181600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 40 | 20240604 | 181500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 41 | 20240604 | 181400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 42 | 20240604 | 181300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 43 | 20240604 | 181200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 44 | 20240604 | 181100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 45 | 20240604 | 181000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 46 | 20240604 | 180900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 47 | 20240604 | 180800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 48 | 20240604 | 180700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 49 | 20240604 | 180600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 50 | 20240604 | 180500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 51 | 20240604 | 180400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 52 | 20240604 | 180300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 53 | 20240604 | 180200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 54 | 20240604 | 180100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 55 | 20240604 | 180000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 56 | 20240604 | 175900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 57 | 20240604 | 175800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 58 | 20240604 | 175700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 59 | 20240604 | 175600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 60 | 20240604 | 175500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 61 | 20240604 | 175400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 62 | 20240604 | 175300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 675 |
| 63 | 20240604 | 175200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 64 | 20240604 | 175100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 65 | 20240604 | 175000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 66 | 20240604 | 174900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 67 | 20240604 | 174800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 68 | 20240604 | 174700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 69 | 20240604 | 174600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 70 | 20240604 | 174500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 71 | 20240604 | 174400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 72 | 20240604 | 174300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 73 | 20240604 | 174200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 74 | 20240604 | 174100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 75 | 20240604 | 174000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 76 | 20240604 | 173900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 77 | 20240604 | 173800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 78 | 20240604 | 173700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 79 | 20240604 | 173600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 80 | 20240604 | 173500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 81 | 20240604 | 173400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 82 | 20240604 | 173300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 83 | 20240604 | 173200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 84 | 20240604 | 173100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 85 | 20240604 | 173000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 86 | 20240604 | 172900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 87 | 20240604 | 172800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 88 | 20240604 | 172700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 89 | 20240604 | 172600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 90 | 20240604 | 172500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 91 | 20240604 | 172400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 92 | 20240604 | 172300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 675 |
| 93 | 20240604 | 172200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 94 | 20240604 | 172100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 95 | 20240604 | 172000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 96 | 20240604 | 171900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 97 | 20240604 | 171800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 98 | 20240604 | 171700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 99 | 20240604 | 171600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 100 | 20240604 | 171500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 101 | 20240604 | 171400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 102 | 20240604 | 171300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 103 | 20240604 | 171200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 104 | 20240604 | 171100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 105 | 20240604 | 171000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 106 | 20240604 | 170900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 107 | 20240604 | 170800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 108 | 20240604 | 170700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 109 | 20240604 | 170600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 110 | 20240604 | 170500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 111 | 20240604 | 170400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 112 | 20240604 | 170300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 113 | 20240604 | 170200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 114 | 20240604 | 170100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 115 | 20240604 | 170000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 116 | 20240604 | 165900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 117 | 20240604 | 165800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 118 | 20240604 | 165700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 119 | 20240604 | 165600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 120 | 20240604 | 165500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 121 | 20240604 | 165400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 122 | 20240604 | 165300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 675 |
| 123 | 20240604 | 165200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 124 | 20240604 | 165100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 125 | 20240604 | 165000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 126 | 20240604 | 164900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 127 | 20240604 | 164800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 128 | 20240604 | 164700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 129 | 20240604 | 164600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 130 | 20240604 | 164500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 131 | 20240604 | 164400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 132 | 20240604 | 164300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 133 | 20240604 | 164200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 134 | 20240604 | 164100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 135 | 20240604 | 164000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 136 | 20240604 | 163900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 137 | 20240604 | 163800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 138 | 20240604 | 163700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 139 | 20240604 | 163600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 140 | 20240604 | 163500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 141 | 20240604 | 163400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 142 | 20240604 | 163300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 143 | 20240604 | 163200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 144 | 20240604 | 163100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 145 | 20240604 | 163000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 146 | 20240604 | 162900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 147 | 20240604 | 162800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 148 | 20240604 | 162700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 149 | 20240604 | 162600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 150 | 20240604 | 162500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 151 | 20240604 | 162400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 152 | 20240604 | 162300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 675 |
| 153 | 20240604 | 162200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 154 | 20240604 | 162100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 155 | 20240604 | 162000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 156 | 20240604 | 161900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 157 | 20240604 | 161800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 158 | 20240604 | 161700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 159 | 20240604 | 161600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 160 | 20240604 | 161500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 161 | 20240604 | 161400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 162 | 20240604 | 161300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 163 | 20240604 | 161200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 164 | 20240604 | 161100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 165 | 20240604 | 161000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 166 | 20240604 | 160900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 167 | 20240604 | 160800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 168 | 20240604 | 160700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 169 | 20240604 | 160600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 170 | 20240604 | 160500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 171 | 20240604 | 160400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 172 | 20240604 | 160300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 173 | 20240604 | 160200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 174 | 20240604 | 160100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 175 | 20240604 | 160000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 176 | 20240604 | 155900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 177 | 20240604 | 155800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 178 | 20240604 | 155700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 179 | 20240604 | 155600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 180 | 20240604 | 155500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 181 | 20240604 | 155400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 182 | 20240604 | 155300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 675 |
| 183 | 20240604 | 155200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 184 | 20240604 | 155100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 185 | 20240604 | 155000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 186 | 20240604 | 154900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 187 | 20240604 | 154800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 188 | 20240604 | 154700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 189 | 20240604 | 154600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 190 | 20240604 | 154500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 191 | 20240604 | 154400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 192 | 20240604 | 154300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 193 | 20240604 | 154200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 194 | 20240604 | 154100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 195 | 20240604 | 154000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 196 | 20240604 | 153900 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 197 | 20240604 | 153800 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 198 | 20240604 | 153700 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 199 | 20240604 | 153600 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 200 | 20240604 | 153500 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 201 | 20240604 | 153400 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 202 | 20240604 | 153300 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 203 | 20240604 | 153200 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 204 | 20240604 | 153100 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 0 |
| 205 | 20240604 | 153000 | 6834941400 | 54700 | 54700 | 54700 | 54700 | 675 |
| 206 | 20240604 | 152900 | 6798018900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 207 | 20240604 | 152800 | 6798018900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 208 | 20240604 | 152700 | 6798018900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 209 | 20240604 | 152600 | 6798018900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 210 | 20240604 | 152500 | 6798018900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 211 | 20240604 | 152400 | 6798018900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 212 | 20240604 | 152300 | 6798018900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 213 | 20240604 | 152200 | 6798018900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 214 | 20240604 | 152100 | 6798018900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 215 | 20240604 | 152000 | 6798018900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 216 | 20240604 | 151900 | 6798018900 | 54600 | 54700 | 54900 | 54600 | 132 |
| 217 | 20240604 | 151800 | 6790810400 | 54900 | 54600 | 54900 | 54500 | 40 |
| 218 | 20240604 | 151700 | 6788627100 | 54600 | 54500 | 54600 | 54500 | 106 |
| 219 | 20240604 | 151600 | 6782841800 | 54500 | 54600 | 54900 | 54400 | 234 |
| 220 | 20240604 | 151500 | 6770061000 | 54600 | 54700 | 54800 | 54600 | 1031 |
| 221 | 20240604 | 151400 | 6713746900 | 54800 | 54700 | 54800 | 54700 | 252 |
| 222 | 20240604 | 151300 | 6699955000 | 54900 | 54600 | 54900 | 54500 | 265 |
| 223 | 20240604 | 151200 | 6685474000 | 54500 | 54500 | 54500 | 54400 | 193 |
| 224 | 20240604 | 151100 | 6674956300 | 54500 | 54800 | 54900 | 54500 | 223 |
| 225 | 20240604 | 151000 | 6662763100 | 54900 | 54900 | 55000 | 54600 | 570 |
| 226 | 20240604 | 150900 | 6631472300 | 54900 | 54500 | 54900 | 54400 | 230 |
| 227 | 20240604 | 150800 | 6618896900 | 54400 | 54500 | 54700 | 54400 | 330 |
| 228 | 20240604 | 150700 | 6600902300 | 54600 | 54500 | 54800 | 54500 | 215 |
| 229 | 20240604 | 150600 | 6589142200 | 54500 | 54700 | 54700 | 54500 | 213 |
| 230 | 20240604 | 150500 | 6577511400 | 54600 | 54800 | 54800 | 54600 | 202 |
| 231 | 20240604 | 150400 | 6566455000 | 54800 | 54600 | 54800 | 54600 | 156 |
| 232 | 20240604 | 150300 | 6557908700 | 54800 | 54900 | 54900 | 54700 | 150 |
| 233 | 20240604 | 150200 | 6549682700 | 54700 | 55000 | 55000 | 54700 | 341 |
| 234 | 20240604 | 150100 | 6531002600 | 55000 | 54800 | 55000 | 54700 | 988 |
| 235 | 20240604 | 150000 | 6476843700 | 54800 | 54700 | 54800 | 54600 | 333 |
| 236 | 20240604 | 145900 | 6458609300 | 54600 | 54700 | 54700 | 54600 | 110 |
| 237 | 20240604 | 145800 | 6452595100 | 54600 | 54800 | 54800 | 54600 | 212 |
| 238 | 20240604 | 145700 | 6441016000 | 54700 | 54700 | 54900 | 54700 | 137 |
| 239 | 20240604 | 145600 | 6433511800 | 54800 | 54800 | 54800 | 54700 | 288 |
| 240 | 20240604 | 145500 | 6417729800 | 54800 | 55000 | 55000 | 54700 | 1405 |
| 241 | 20240604 | 145400 | 6340531800 | 55100 | 55100 | 55100 | 55000 | 31 |
| 242 | 20240604 | 145300 | 6338825500 | 55100 | 55000 | 55300 | 55000 | 75 |
| 243 | 20240604 | 145200 | 6334699300 | 55000 | 55000 | 55300 | 55000 | 5 |
| 244 | 20240604 | 145100 | 6334423700 | 55500 | 55200 | 55500 | 55000 | 202 |
| 245 | 20240604 | 145000 | 6323240200 | 55200 | 55000 | 55200 | 54900 | 582 |
| 246 | 20240604 | 144900 | 6291211000 | 55100 | 55100 | 55100 | 55000 | 10 |
| 247 | 20240604 | 144800 | 6290660800 | 55000 | 55000 | 55100 | 55000 | 78 |
| 248 | 20240604 | 144700 | 6286369600 | 54900 | 55000 | 55000 | 54900 | 74 |
| 249 | 20240604 | 144600 | 6282299800 | 55000 | 55000 | 55000 | 54900 | 127 |
| 250 | 20240604 | 144500 | 6275321200 | 54800 | 55100 | 55100 | 54800 | 562 |
| 251 | 20240604 | 144400 | 6244423000 | 55100 | 55000 | 55100 | 55000 | 73 |
| 252 | 20240604 | 144300 | 6240407300 | 55100 | 55100 | 55100 | 55100 | 6 |
| 253 | 20240604 | 144200 | 6240076700 | 55400 | 55400 | 55400 | 55100 | 16 |
| 254 | 20240604 | 144100 | 6239191200 | 55500 | 55400 | 55500 | 55200 | 340 |
| 255 | 20240604 | 144000 | 6220352500 | 55400 | 55000 | 55400 | 55000 | 162 |
| 256 | 20240604 | 143900 | 6211396900 | 55200 | 55100 | 55200 | 55000 | 16 |
| 257 | 20240604 | 143800 | 6210515300 | 54900 | 55000 | 55100 | 54900 | 155 |
| 258 | 20240604 | 143700 | 6201993500 | 55000 | 55000 | 55200 | 54900 | 155 |
| 259 | 20240604 | 143600 | 6193478200 | 55000 | 55000 | 55000 | 54900 | 12 |
| 260 | 20240604 | 143500 | 6192818300 | 55000 | 55000 | 55300 | 55000 | 253 |
| 261 | 20240604 | 143400 | 6178902800 | 55300 | 55000 | 55300 | 55000 | 5 |
| 262 | 20240604 | 143300 | 6178627200 | 55000 | 54900 | 55300 | 54900 | 165 |
| 263 | 20240604 | 143200 | 6169553400 | 54900 | 55300 | 55400 | 54900 | 329 |
| 264 | 20240604 | 143100 | 6151379900 | 55300 | 55100 | 55300 | 54800 | 188 |
| 265 | 20240604 | 143000 | 6140994400 | 55100 | 54800 | 55100 | 54700 | 247 |
| 266 | 20240604 | 142900 | 6127429800 | 54800 | 54800 | 54900 | 54600 | 467 |
| 267 | 20240604 | 142800 | 6101879400 | 54900 | 55000 | 55000 | 54900 | 369 |
| 268 | 20240604 | 142700 | 6081620500 | 55000 | 55000 | 55100 | 54900 | 106 |
| 269 | 20240604 | 142600 | 6075790100 | 55000 | 55200 | 55200 | 55000 | 10 |
| 270 | 20240604 | 142500 | 6075239700 | 55200 | 55200 | 55200 | 54900 | 57 |
| 271 | 20240604 | 142400 | 6072104500 | 55100 | 55500 | 55500 | 55100 | 50 |
| 272 | 20240604 | 142300 | 6069336900 | 55500 | 55200 | 55500 | 55200 | 10 |
| 273 | 20240604 | 142200 | 6068783700 | 55600 | 55200 | 55600 | 55000 | 533 |
| 274 | 20240604 | 142100 | 6039227100 | 55200 | 55300 | 55300 | 54900 | 191 |
| 275 | 20240604 | 142000 | 6028696000 | 55300 | 55000 | 55300 | 55000 | 193 |
| 276 | 20240604 | 141900 | 6018054100 | 55100 | 54900 | 55100 | 54900 | 17 |
| 277 | 20240604 | 141800 | 6017120000 | 54800 | 55000 | 55100 | 54800 | 249 |
| 278 | 20240604 | 141700 | 6003440300 | 55100 | 55100 | 55100 | 55000 | 13 |
| 279 | 20240604 | 141600 | 6002724300 | 55100 | 55400 | 55400 | 55100 | 203 |
| 280 | 20240604 | 141500 | 5991535900 | 55500 | 55300 | 55500 | 55300 | 46 |
| 281 | 20240604 | 141400 | 5988983100 | 55500 | 55300 | 55500 | 55300 | 5 |
| 282 | 20240604 | 141300 | 5988706000 | 55200 | 55200 | 55200 | 55200 | 110 |
| 283 | 20240604 | 141200 | 5982634000 | 55600 | 55500 | 55600 | 55500 | 271 |
| 284 | 20240604 | 141100 | 5967578700 | 55500 | 55400 | 55500 | 55100 | 243 |
| 285 | 20240604 | 141000 | 5954114100 | 55400 | 55200 | 55500 | 55000 | 344 |
| 286 | 20240604 | 140900 | 5935084300 | 55200 | 55200 | 55200 | 55100 | 96 |
| 287 | 20240604 | 140800 | 5929790100 | 55200 | 55200 | 55300 | 55200 | 49 |
| 288 | 20240604 | 140700 | 5927085100 | 55300 | 55400 | 55400 | 55200 | 96 |
| 289 | 20240604 | 140600 | 5921771100 | 55400 | 55300 | 55400 | 55300 | 18 |
| 290 | 20240604 | 140500 | 5920774300 | 55400 | 55400 | 55400 | 55400 | 18 |
| 291 | 20240604 | 140400 | 5919777100 | 55400 | 55400 | 55500 | 55300 | 73 |
| 292 | 20240604 | 140300 | 5915728200 | 55400 | 55500 | 55500 | 55400 | 47 |
| 293 | 20240604 | 140200 | 5913121100 | 55500 | 55400 | 55500 | 55400 | 216 |
| 294 | 20240604 | 140100 | 5901143100 | 55400 | 55400 | 55400 | 55100 | 323 |
| 295 | 20240604 | 140000 | 5883252600 | 55400 | 55200 | 55400 | 55100 | 253 |
| 296 | 20240604 | 135900 | 5869257400 | 55200 | 55200 | 55300 | 55200 | 32 |
| 297 | 20240604 | 135800 | 5867490900 | 55200 | 55300 | 55300 | 55200 | 59 |
| 298 | 20240604 | 135700 | 5864228500 | 55300 | 55300 | 55300 | 55300 | 14 |
| 299 | 20240604 | 135600 | 5863454300 | 55200 | 55400 | 55400 | 55200 | 12 |
| 300 | 20240604 | 135500 | 5862789800 | 55300 | 55400 | 55400 | 55300 | 70 |
| 301 | 20240604 | 135400 | 5858911900 | 55300 | 55200 | 55400 | 55200 | 6 |
| 302 | 20240604 | 135300 | 5858580200 | 55300 | 55200 | 55300 | 55200 | 20 |
| 303 | 20240604 | 135200 | 5857474800 | 55200 | 55400 | 55500 | 55100 | 342 |
| 304 | 20240604 | 135100 | 5838529100 | 55400 | 55500 | 55500 | 55100 | 164 |
| 305 | 20240604 | 135000 | 5829440400 | 55500 | 54900 | 55500 | 54700 | 867 |
| 306 | 20240604 | 134900 | 5781812600 | 54900 | 55100 | 55300 | 54800 | 299 |
| 307 | 20240604 | 134800 | 5765400900 | 55300 | 55400 | 55400 | 54900 | 521 |
| 308 | 20240604 | 134700 | 5736720100 | 55300 | 55300 | 55300 | 55200 | 57 |
| 309 | 20240604 | 134600 | 5733568100 | 55300 | 55300 | 55400 | 55300 | 53 |
| 310 | 20240604 | 134500 | 5730636300 | 55300 | 55300 | 55300 | 55200 | 89 |
| 311 | 20240604 | 134400 | 5725715700 | 55200 | 55400 | 55400 | 55200 | 64 |
| 312 | 20240604 | 134300 | 5722175600 | 55400 | 55400 | 55400 | 55400 | 34 |
| 313 | 20240604 | 134200 | 5720292000 | 55300 | 55400 | 55500 | 55300 | 157 |
| 314 | 20240604 | 134100 | 5711586100 | 55500 | 55500 | 55500 | 55100 | 318 |
| 315 | 20240604 | 134000 | 5693956300 | 55500 | 55200 | 55500 | 55200 | 364 |
| 316 | 20240604 | 133900 | 5673790800 | 55300 | 55300 | 55300 | 55200 | 83 |
| 317 | 20240604 | 133800 | 5669208000 | 55300 | 55300 | 55300 | 55300 | 249 |
| 318 | 20240604 | 133700 | 5655438300 | 55300 | 55300 | 55400 | 55300 | 99 |
| 319 | 20240604 | 133600 | 5649962400 | 55400 | 55400 | 55400 | 55300 | 52 |
| 320 | 20240604 | 133500 | 5647086500 | 55300 | 55400 | 55400 | 55300 | 55 |
| 321 | 20240604 | 133400 | 5644044900 | 55600 | 55300 | 55600 | 55300 | 14 |
| 322 | 20240604 | 133300 | 5643267600 | 55700 | 55700 | 55700 | 55700 | 1 |
| 323 | 20240604 | 133200 | 5643211900 | 55300 | 55600 | 55700 | 55300 | 1316 |
| 324 | 20240604 | 133100 | 5569923000 | 55600 | 55600 | 55600 | 55600 | 168 |
| 325 | 20240604 | 133000 | 5560582200 | 55600 | 55200 | 55600 | 55200 | 314 |
| 326 | 20240604 | 132900 | 5543177000 | 55200 | 55200 | 55300 | 55200 | 24 |
| 327 | 20240604 | 132800 | 5541852100 | 55200 | 55300 | 55300 | 55200 | 60 |
| 328 | 20240604 | 132700 | 5538538800 | 55300 | 55300 | 55400 | 55300 | 45 |
| 329 | 20240604 | 132600 | 5536046500 | 55200 | 55200 | 55300 | 55200 | 23 |
| 330 | 20240604 | 132500 | 5534776600 | 55300 | 55400 | 55400 | 55200 | 57 |
| 331 | 20240604 | 132400 | 5531624200 | 55400 | 55300 | 55400 | 55300 | 56 |
| 332 | 20240604 | 132300 | 5528527100 | 55300 | 55700 | 55700 | 55300 | 11 |
| 333 | 20240604 | 132200 | 5527915200 | 55700 | 55700 | 55700 | 55400 | 501 |
| 334 | 20240604 | 132100 | 5500089000 | 55700 | 55200 | 55700 | 55200 | 163 |
| 335 | 20240604 | 132000 | 5491030000 | 55600 | 55300 | 55700 | 55200 | 368 |
| 336 | 20240604 | 131900 | 5470600200 | 55300 | 55400 | 55400 | 55300 | 174 |
| 337 | 20240604 | 131800 | 5460977800 | 55400 | 55400 | 55400 | 55300 | 92 |
| 338 | 20240604 | 131700 | 5455886500 | 55400 | 55500 | 55500 | 55400 | 27 |
| 339 | 20240604 | 131600 | 5454389800 | 55400 | 55400 | 55400 | 55400 | 3 |
| 340 | 20240604 | 131500 | 5454223600 | 55400 | 55500 | 55500 | 55400 | 244 |
| 341 | 20240604 | 131400 | 5440690500 | 55400 | 55600 | 55600 | 55400 | 15 |
| 342 | 20240604 | 131300 | 5439857200 | 55500 | 55600 | 55600 | 55500 | 2 |
| 343 | 20240604 | 131200 | 5439746100 | 55600 | 55800 | 55800 | 55500 | 175 |
| 344 | 20240604 | 131100 | 5429998700 | 55800 | 55700 | 55800 | 55300 | 376 |
| 345 | 20240604 | 131000 | 5409043700 | 55700 | 55500 | 55700 | 55300 | 292 |
| 346 | 20240604 | 130900 | 5392810900 | 55500 | 55500 | 55500 | 55300 | 7 |
| 347 | 20240604 | 130800 | 5392422600 | 55700 | 55700 | 55700 | 55700 | 9 |
| 348 | 20240604 | 130700 | 5391921300 | 55700 | 55600 | 55700 | 55500 | 1537 |
| 349 | 20240604 | 130600 | 5306343200 | 55600 | 55300 | 55600 | 55300 | 660 |
| 350 | 20240604 | 130500 | 5269703300 | 55300 | 55300 | 55500 | 55300 | 12 |
| 351 | 20240604 | 130400 | 5269037900 | 55300 | 55300 | 55300 | 55200 | 235 |
| 352 | 20240604 | 130300 | 5256053900 | 55300 | 55300 | 55500 | 55300 | 41 |
| 353 | 20240604 | 130200 | 5253785600 | 55600 | 55600 | 55600 | 55200 | 236 |
| 354 | 20240604 | 130100 | 5240665600 | 55600 | 55300 | 55600 | 55100 | 580 |
| 355 | 20240604 | 130000 | 5208571300 | 55300 | 55100 | 55300 | 55100 | 152 |
| 356 | 20240604 | 125900 | 5200170300 | 55100 | 55200 | 55200 | 55100 | 82 |
| 357 | 20240604 | 125800 | 5195651100 | 55200 | 55200 | 55200 | 55200 | 56 |
| 358 | 20240604 | 125700 | 5192559900 | 55200 | 55300 | 55300 | 55200 | 13 |
| 359 | 20240604 | 125600 | 5191841500 | 55300 | 55200 | 55300 | 55200 | 274 |
| 360 | 20240604 | 125500 | 5176715800 | 55300 | 55300 | 55300 | 55300 | 37 |
| 361 | 20240604 | 125400 | 5174669700 | 55200 | 55200 | 55300 | 55200 | 58 |
| 362 | 20240604 | 125300 | 5171467600 | 55300 | 55300 | 55300 | 55200 | 107 |
| 363 | 20240604 | 125200 | 5165556800 | 55300 | 55500 | 55600 | 55100 | 391 |
| 364 | 20240604 | 125100 | 5143872900 | 55500 | 55400 | 55500 | 55100 | 293 |
| 365 | 20240604 | 125000 | 5127626600 | 55400 | 55000 | 55400 | 55000 | 313 |
| 366 | 20240604 | 124900 | 5110351900 | 55000 | 55200 | 55200 | 55000 | 5 |
| 367 | 20240604 | 124800 | 5110076300 | 55100 | 55200 | 55200 | 55000 | 70 |
| 368 | 20240604 | 124700 | 5106219000 | 55200 | 55200 | 55200 | 55100 | 66 |
| 369 | 20240604 | 124600 | 5102577900 | 55200 | 55200 | 55200 | 55200 | 30 |
| 370 | 20240604 | 124500 | 5100921900 | 55200 | 55200 | 55300 | 55200 | 21 |
| 371 | 20240604 | 124400 | 5099762000 | 55400 | 55400 | 55400 | 55400 | 44 |
| 372 | 20240604 | 124300 | 5097324400 | 55400 | 55500 | 55500 | 55400 | 2 |
| 373 | 20240604 | 124200 | 5097213500 | 55200 | 55600 | 55600 | 55200 | 188 |
| 374 | 20240604 | 124100 | 5086776800 | 55600 | 55400 | 55600 | 55400 | 403 |
| 375 | 20240604 | 124000 | 5064394600 | 55400 | 55000 | 55400 | 55000 | 297 |
| 376 | 20240604 | 123900 | 5047959000 | 55200 | 55200 | 55200 | 55200 | 0 |
| 377 | 20240604 | 123800 | 5047959000 | 55200 | 55000 | 55200 | 55000 | 279 |
| 378 | 20240604 | 123700 | 5032612000 | 55000 | 55300 | 55300 | 55000 | 2 |
| 379 | 20240604 | 123600 | 5032501700 | 55000 | 55300 | 55300 | 55000 | 81 |
| 380 | 20240604 | 123500 | 5028022700 | 55100 | 55000 | 55100 | 55000 | 145 |
| 381 | 20240604 | 123400 | 5020040500 | 55100 | 55100 | 55100 | 55100 | 2 |
| 382 | 20240604 | 123300 | 5019930300 | 55100 | 55500 | 55500 | 55100 | 241 |
| 383 | 20240604 | 123200 | 5006616600 | 55500 | 55500 | 55500 | 55100 | 126 |
| 384 | 20240604 | 123100 | 4999635400 | 55500 | 55300 | 55500 | 55300 | 464 |
| 385 | 20240604 | 123000 | 4973901000 | 55300 | 55000 | 55300 | 54900 | 1101 |
| 386 | 20240604 | 122900 | 4913160000 | 55000 | 55000 | 55000 | 55000 | 6 |
| 387 | 20240604 | 122800 | 4912830000 | 54900 | 54900 | 55000 | 54900 | 18 |
| 388 | 20240604 | 122700 | 4911841400 | 55000 | 55000 | 55000 | 54900 | 158 |
| 389 | 20240604 | 122600 | 4903158800 | 54900 | 54900 | 54900 | 54900 | 20 |
| 390 | 20240604 | 122500 | 4902060800 | 54800 | 55100 | 55100 | 54800 | 140 |
| 391 | 20240604 | 122400 | 4894381100 | 55000 | 55100 | 55100 | 55000 | 56 |
| 392 | 20240604 | 122300 | 4891295600 | 55000 | 55200 | 55400 | 54900 | 404 |
| 393 | 20240604 | 122200 | 4868921400 | 54900 | 55200 | 55300 | 54900 | 143 |
| 394 | 20240604 | 122100 | 4861017300 | 55200 | 55200 | 55400 | 54900 | 342 |
| 395 | 20240604 | 122000 | 4842106200 | 55200 | 54800 | 55200 | 54800 | 319 |
| 396 | 20240604 | 121900 | 4824561100 | 54800 | 54800 | 54800 | 54800 | 14 |
| 397 | 20240604 | 121800 | 4823793900 | 54800 | 54800 | 55000 | 54800 | 48 |
| 398 | 20240604 | 121700 | 4821158800 | 54800 | 54800 | 54900 | 54800 | 66 |
| 399 | 20240604 | 121600 | 4817541500 | 54800 | 54800 | 54800 | 54800 | 31 |
| 400 | 20240604 | 121500 | 4815842700 | 54800 | 54900 | 54900 | 54800 | 85 |
| 401 | 20240604 | 121400 | 4811183400 | 54900 | 54900 | 54900 | 54900 | 3 |
| 402 | 20240604 | 121300 | 4811018700 | 54800 | 54800 | 55100 | 54800 | 148 |
| 403 | 20240604 | 121200 | 4802907700 | 55300 | 55000 | 55400 | 55000 | 89 |
| 404 | 20240604 | 121100 | 4798000400 | 55000 | 54900 | 55000 | 54900 | 338 |
| 405 | 20240604 | 121000 | 4779415100 | 54900 | 54800 | 55000 | 54700 | 390 |
| 406 | 20240604 | 120900 | 4757992500 | 54800 | 54700 | 54800 | 54700 | 68 |
| 407 | 20240604 | 120800 | 4754270800 | 54800 | 54800 | 54800 | 54800 | 20 |
| 408 | 20240604 | 120700 | 4753174800 | 54800 | 54800 | 54800 | 54800 | 146 |
| 409 | 20240604 | 120600 | 4745174000 | 54800 | 54900 | 55000 | 54800 | 270 |
| 410 | 20240604 | 120500 | 4730354800 | 54900 | 55000 | 55000 | 54900 | 5 |
| 411 | 20240604 | 120400 | 4730079900 | 54900 | 54900 | 54900 | 54900 | 101 |
| 412 | 20240604 | 120300 | 4724535000 | 55100 | 55000 | 55100 | 54900 | 160 |
| 413 | 20240604 | 120200 | 4715738200 | 55100 | 55200 | 55200 | 55100 | 15 |
| 414 | 20240604 | 120100 | 4714910900 | 55200 | 55200 | 55200 | 54900 | 470 |
| 415 | 20240604 | 120000 | 4688973300 | 55200 | 55200 | 55200 | 55200 | 308 |
| 416 | 20240604 | 115900 | 4671971700 | 55000 | 55100 | 55200 | 55000 | 316 |
| 417 | 20240604 | 115800 | 4654565400 | 55100 | 55200 | 55200 | 55100 | 71 |
| 418 | 20240604 | 115700 | 4650653200 | 55100 | 55100 | 55200 | 55100 | 57 |
| 419 | 20240604 | 115600 | 4647511500 | 55100 | 55200 | 55200 | 55100 | 90 |
| 420 | 20240604 | 115500 | 4642548600 | 55100 | 55100 | 55200 | 55100 | 16 |
| 421 | 20240604 | 115400 | 4641666900 | 55200 | 55100 | 55200 | 55100 | 18 |
| 422 | 20240604 | 115300 | 4640674000 | 55100 | 55100 | 55100 | 55000 | 85 |
| 423 | 20240604 | 115200 | 4635995700 | 55000 | 55500 | 55500 | 55000 | 31 |
| 424 | 20240604 | 115100 | 4634275700 | 55500 | 55200 | 55500 | 55200 | 370 |
| 425 | 20240604 | 115000 | 4613786300 | 55200 | 55100 | 55200 | 54900 | 481 |
| 426 | 20240604 | 114900 | 4587294100 | 55000 | 55100 | 55100 | 55000 | 83 |
| 427 | 20240604 | 114800 | 4582727600 | 55000 | 55000 | 55000 | 55000 | 62 |
| 428 | 20240604 | 114700 | 4579317600 | 55100 | 55200 | 55200 | 55100 | 73 |
| 429 | 20240604 | 114600 | 4575291700 | 55200 | 55300 | 55300 | 55200 | 77 |
| 430 | 20240604 | 114500 | 4571040000 | 55200 | 55200 | 55200 | 55200 | 14 |
| 431 | 20240604 | 114400 | 4570267200 | 55200 | 55300 | 55300 | 55200 | 86 |
| 432 | 20240604 | 114300 | 4565516100 | 55300 | 55500 | 55500 | 55200 | 16 |
| 433 | 20240604 | 114200 | 4564629300 | 55100 | 55100 | 55100 | 55100 | 3 |
| 434 | 20240604 | 114100 | 4564464000 | 55600 | 55500 | 55600 | 55500 | 424 |
| 435 | 20240604 | 114000 | 4540896900 | 55500 | 55000 | 55500 | 55000 | 400 |
| 436 | 20240604 | 113900 | 4518820900 | 55000 | 55000 | 55100 | 55000 | 169 |
| 437 | 20240604 | 113800 | 4509525800 | 55100 | 55200 | 55200 | 55100 | 43 |
| 438 | 20240604 | 113700 | 4507156400 | 55100 | 55100 | 55200 | 55100 | 11 |
| 439 | 20240604 | 113600 | 4506549900 | 55000 | 55100 | 55200 | 55000 | 100 |
| 440 | 20240604 | 113500 | 4501043700 | 55100 | 55100 | 55100 | 55100 | 153 |
| 441 | 20240604 | 113400 | 4492613400 | 55100 | 55100 | 55200 | 55100 | 47 |
| 442 | 20240604 | 113300 | 4490022300 | 55100 | 55300 | 55300 | 55100 | 1052 |
| 443 | 20240604 | 113200 | 4431886000 | 55300 | 55500 | 55500 | 55300 | 706 |
| 444 | 20240604 | 113100 | 4392784700 | 55500 | 55600 | 55600 | 55500 | 411 |
| 445 | 20240604 | 113000 | 4369937600 | 55600 | 55500 | 55600 | 55400 | 431 |
| 446 | 20240604 | 112900 | 4345987200 | 55400 | 55400 | 55400 | 55400 | 1 |
| 447 | 20240604 | 112800 | 4345931800 | 55400 | 55500 | 55700 | 55400 | 874 |
| 448 | 20240604 | 112700 | 4297288500 | 55400 | 55400 | 55500 | 55400 | 427 |
| 449 | 20240604 | 112600 | 4273629200 | 55500 | 55400 | 55500 | 55400 | 7 |
| 450 | 20240604 | 112500 | 4273241000 | 55400 | 55400 | 55500 | 55400 | 324 |
| 451 | 20240604 | 112400 | 4255290000 | 55400 | 55500 | 55500 | 55400 | 99 |
| 452 | 20240604 | 112300 | 4249795600 | 55400 | 55500 | 55500 | 55400 | 67 |
| 453 | 20240604 | 112200 | 4246077200 | 55600 | 55800 | 55800 | 55500 | 52 |
| 454 | 20240604 | 112100 | 4243184600 | 55800 | 55700 | 55800 | 55500 | 1013 |
| 455 | 20240604 | 112000 | 4186743900 | 55700 | 55400 | 55700 | 55400 | 362 |
| 456 | 20240604 | 111900 | 4166618800 | 55400 | 55300 | 55400 | 55300 | 96 |
| 457 | 20240604 | 111800 | 4161303200 | 55300 | 55300 | 55400 | 55300 | 456 |
| 458 | 20240604 | 111700 | 4136083500 | 55300 | 55500 | 55500 | 55300 | 74 |
| 459 | 20240604 | 111600 | 4131985200 | 55500 | 55500 | 55500 | 55400 | 71 |
| 460 | 20240604 | 111500 | 4128044900 | 55500 | 55500 | 55600 | 55500 | 220 |
| 461 | 20240604 | 111400 | 4115833900 | 55500 | 55600 | 55600 | 55500 | 61 |
| 462 | 20240604 | 111300 | 4112446800 | 55700 | 55800 | 55800 | 55600 | 48 |
| 463 | 20240604 | 111200 | 4109770100 | 55600 | 55400 | 55600 | 55400 | 68 |
| 464 | 20240604 | 111100 | 4105996400 | 55500 | 55700 | 55800 | 55500 | 457 |
| 465 | 20240604 | 111000 | 4080545100 | 55700 | 55500 | 55700 | 55400 | 421 |
| 466 | 20240604 | 110900 | 4057121000 | 55500 | 55400 | 55500 | 55400 | 61 |
| 467 | 20240604 | 110800 | 4053741500 | 55400 | 55400 | 55500 | 55400 | 4 |
| 468 | 20240604 | 110700 | 4053519800 | 55500 | 55500 | 55500 | 55400 | 252 |
| 469 | 20240604 | 110600 | 4039549600 | 55600 | 55500 | 55600 | 55500 | 36 |
| 470 | 20240604 | 110500 | 4037551200 | 55500 | 55600 | 55600 | 55500 | 49 |
| 471 | 20240604 | 110400 | 4034831400 | 55600 | 55600 | 55600 | 55400 | 1648 |
| 472 | 20240604 | 110300 | 3943371400 | 55600 | 55700 | 55700 | 55500 | 47 |
| 473 | 20240604 | 110200 | 3940757700 | 55600 | 55600 | 55800 | 55600 | 113 |
| 474 | 20240604 | 110100 | 3934474700 | 55800 | 55700 | 55800 | 55600 | 386 |
| 475 | 20240604 | 110000 | 3912963100 | 55700 | 55500 | 55700 | 55500 | 384 |
| 476 | 20240604 | 105900 | 3891580800 | 55600 | 55700 | 55700 | 55500 | 160 |
| 477 | 20240604 | 105800 | 3882680400 | 55700 | 55700 | 55700 | 55600 | 122 |
| 478 | 20240604 | 105700 | 3875896100 | 55600 | 55500 | 55600 | 55500 | 123 |
| 479 | 20240604 | 105600 | 3869062600 | 55500 | 55600 | 55700 | 55500 | 1085 |
| 480 | 20240604 | 105500 | 3808815500 | 55500 | 55300 | 55500 | 55300 | 447 |
| 481 | 20240604 | 105400 | 3784009800 | 55500 | 55400 | 55500 | 55300 | 556 |
| 482 | 20240604 | 105300 | 3753199300 | 55400 | 55500 | 55500 | 55400 | 192 |
| 483 | 20240604 | 105200 | 3742561400 | 55500 | 55400 | 55500 | 55400 | 34 |
| 484 | 20240604 | 105100 | 3740677600 | 55500 | 55500 | 55500 | 55400 | 366 |
| 485 | 20240604 | 105000 | 3720367900 | 55500 | 55400 | 55500 | 55400 | 830 |
| 486 | 20240604 | 104900 | 3674308700 | 55400 | 55500 | 55500 | 55400 | 115 |
| 487 | 20240604 | 104800 | 3667929900 | 55500 | 55500 | 55500 | 55500 | 46 |
| 488 | 20240604 | 104700 | 3665376900 | 55600 | 55600 | 55600 | 55300 | 396 |
| 489 | 20240604 | 104600 | 3643443800 | 55600 | 55700 | 55700 | 55500 | 422 |
| 490 | 20240604 | 104500 | 3619991300 | 55600 | 55700 | 55700 | 55600 | 42 |
| 491 | 20240604 | 104400 | 3617652000 | 55700 | 55700 | 55800 | 55700 | 63 |
| 492 | 20240604 | 104300 | 3614137200 | 55700 | 55900 | 55900 | 55700 | 26 |
| 493 | 20240604 | 104200 | 3612688800 | 55700 | 55800 | 55900 | 55700 | 291 |
| 494 | 20240604 | 104100 | 3596427200 | 55900 | 55800 | 55900 | 55700 | 646 |
| 495 | 20240604 | 104000 | 3560356700 | 55800 | 55700 | 55800 | 55600 | 1988 |
| 496 | 20240604 | 103900 | 3449512700 | 55600 | 55400 | 55700 | 55400 | 3727 |
| 497 | 20240604 | 103800 | 3242501800 | 55400 | 55400 | 55500 | 55400 | 345 |
| 498 | 20240604 | 103700 | 3223367600 | 55400 | 55400 | 55400 | 55300 | 2456 |
| 499 | 20240604 | 103600 | 3087315200 | 55400 | 55400 | 55400 | 55400 | 443 |
| 500 | 20240604 | 103500 | 3062773000 | 55400 | 55400 | 55400 | 55300 | 320 |
| 501 | 20240604 | 103400 | 3045047000 | 55400 | 55300 | 55400 | 55300 | 176 |
| 502 | 20240604 | 103300 | 3035297400 | 55300 | 55400 | 55500 | 55300 | 315 |
| 503 | 20240604 | 103200 | 3017851600 | 55500 | 55500 | 55500 | 55400 | 181 |
| 504 | 20240604 | 103100 | 3007806200 | 55500 | 55500 | 55500 | 55400 | 299 |
| 505 | 20240604 | 103000 | 2991213500 | 55500 | 55400 | 55500 | 55400 | 232 |
| 506 | 20240604 | 102900 | 2978337800 | 55500 | 55400 | 55500 | 55400 | 141 |
| 507 | 20240604 | 102800 | 2970525300 | 55400 | 55300 | 55400 | 55300 | 1005 |
| 508 | 20240604 | 102700 | 2914849500 | 55400 | 55400 | 55400 | 55300 | 826 |
| 509 | 20240604 | 102600 | 2869129200 | 55300 | 55300 | 55400 | 55300 | 34 |
| 510 | 20240604 | 102500 | 2867247800 | 55300 | 55300 | 55400 | 55300 | 204 |
| 511 | 20240604 | 102400 | 2855966500 | 55300 | 55400 | 55400 | 55300 | 424 |
| 512 | 20240604 | 102300 | 2832513800 | 55400 | 55400 | 55400 | 55300 | 123 |
| 513 | 20240604 | 102200 | 2825700200 | 55400 | 55400 | 55400 | 55400 | 52 |
| 514 | 20240604 | 102100 | 2822819400 | 55500 | 55500 | 55500 | 55400 | 467 |
| 515 | 20240604 | 102000 | 2796903400 | 55500 | 55300 | 55500 | 55300 | 1897 |
| 516 | 20240604 | 101900 | 2691859800 | 55200 | 55100 | 55200 | 55100 | 631 |
| 517 | 20240604 | 101800 | 2657030600 | 55000 | 55100 | 55100 | 55000 | 146 |
| 518 | 20240604 | 101700 | 2648986200 | 55100 | 55000 | 55100 | 55000 | 92 |
| 519 | 20240604 | 101600 | 2643917500 | 55000 | 55100 | 55100 | 55000 | 61 |
| 520 | 20240604 | 101500 | 2640556600 | 55100 | 55200 | 55200 | 55000 | 296 |
| 521 | 20240604 | 101400 | 2624265100 | 55200 | 55000 | 55200 | 55000 | 373 |
| 522 | 20240604 | 101300 | 2603743500 | 55000 | 55200 | 55200 | 55000 | 159 |
| 523 | 20240604 | 101200 | 2594979800 | 55300 | 55300 | 55300 | 55300 | 41 |
| 524 | 20240604 | 101100 | 2592712500 | 55200 | 55200 | 55300 | 55100 | 467 |
| 525 | 20240604 | 101000 | 2566893900 | 55200 | 54900 | 55300 | 54900 | 347 |
| 526 | 20240604 | 100900 | 2547752700 | 54900 | 54900 | 55100 | 54900 | 117 |
| 527 | 20240604 | 100800 | 2541313200 | 54900 | 54800 | 54900 | 54800 | 6 |
| 528 | 20240604 | 100700 | 2540983900 | 54800 | 54800 | 54800 | 54800 | 0 |
| 529 | 20240604 | 100600 | 2540983900 | 54800 | 55000 | 55000 | 54800 | 1122 |
| 530 | 20240604 | 100500 | 2479279800 | 55000 | 55100 | 55100 | 55000 | 14 |
| 531 | 20240604 | 100400 | 2478509400 | 55100 | 55200 | 55200 | 55100 | 125 |
| 532 | 20240604 | 100300 | 2471615400 | 55200 | 55200 | 55200 | 55200 | 4 |
| 533 | 20240604 | 100200 | 2471394600 | 55300 | 55300 | 55300 | 55300 | 101 |
| 534 | 20240604 | 100100 | 2465809300 | 55300 | 55400 | 55400 | 55300 | 277 |
| 535 | 20240604 | 100000 | 2450470300 | 55400 | 55100 | 55400 | 55100 | 1031 |
| 536 | 20240604 | 095900 | 2393451600 | 55100 | 55200 | 55300 | 55100 | 42 |
| 537 | 20240604 | 095800 | 2391133300 | 55200 | 55000 | 55200 | 55000 | 80 |
| 538 | 20240604 | 095700 | 2386717500 | 55200 | 55100 | 55200 | 55000 | 243 |
| 539 | 20240604 | 095600 | 2373322200 | 55100 | 55200 | 55200 | 55100 | 13 |
| 540 | 20240604 | 095500 | 2372605600 | 55200 | 55100 | 55200 | 55100 | 101 |
| 541 | 20240604 | 095400 | 2367036500 | 55000 | 55200 | 55200 | 55000 | 264 |
| 542 | 20240604 | 095300 | 2352483100 | 55100 | 55000 | 55100 | 55000 | 43 |
| 543 | 20240604 | 095200 | 2350117800 | 55000 | 55000 | 55000 | 55000 | 104 |
| 544 | 20240604 | 095100 | 2344397800 | 55200 | 55200 | 55200 | 55100 | 410 |
| 545 | 20240604 | 095000 | 2321766000 | 55200 | 54600 | 55200 | 54600 | 515 |
| 546 | 20240604 | 094900 | 2293408900 | 54500 | 54900 | 54900 | 54500 | 790 |
| 547 | 20240604 | 094800 | 2250155200 | 54900 | 55000 | 55000 | 54900 | 1446 |
| 548 | 20240604 | 094700 | 2170628600 | 55000 | 55200 | 55200 | 55000 | 633 |
| 549 | 20240604 | 094600 | 2135806900 | 55000 | 55100 | 55200 | 55000 | 164 |
| 550 | 20240604 | 094500 | 2126785300 | 55100 | 55300 | 55300 | 55100 | 766 |
| 551 | 20240604 | 094400 | 2084465300 | 55300 | 55300 | 55300 | 55300 | 5 |
| 552 | 20240604 | 094300 | 2084188800 | 55300 | 55300 | 55400 | 55300 | 676 |
| 553 | 20240604 | 094200 | 2046785200 | 55300 | 55500 | 55500 | 55300 | 198 |
| 554 | 20240604 | 094100 | 2035822600 | 55500 | 55500 | 55600 | 55500 | 529 |
| 555 | 20240604 | 094000 | 2006417500 | 55600 | 55200 | 55600 | 55200 | 2846 |
| 556 | 20240604 | 093900 | 1848587800 | 55400 | 55400 | 55400 | 55300 | 133 |
| 557 | 20240604 | 093800 | 1841222200 | 55400 | 55200 | 55400 | 55200 | 1155 |
| 558 | 20240604 | 093700 | 1777314500 | 55400 | 55300 | 55400 | 55200 | 257 |
| 559 | 20240604 | 093600 | 1763097900 | 55300 | 55000 | 55300 | 55000 | 2132 |
| 560 | 20240604 | 093500 | 1645307600 | 55000 | 55000 | 55000 | 54900 | 269 |
| 561 | 20240604 | 093400 | 1630512700 | 54900 | 54900 | 54900 | 54700 | 1009 |
| 562 | 20240604 | 093300 | 1575294800 | 54900 | 55200 | 55200 | 54900 | 493 |
| 563 | 20240604 | 093200 | 1548160900 | 55200 | 55000 | 55500 | 54900 | 5142 |
| 564 | 20240604 | 093100 | 1263518900 | 55000 | 55000 | 55100 | 54900 | 863 |
| 565 | 20240604 | 093000 | 1216005800 | 54800 | 54800 | 55000 | 54800 | 790 |
| 566 | 20240604 | 092900 | 1172650300 | 54700 | 54600 | 54800 | 54600 | 275 |
| 567 | 20240604 | 092800 | 1157608000 | 54600 | 54700 | 54800 | 54600 | 340 |
| 568 | 20240604 | 092700 | 1139009200 | 54700 | 54800 | 54800 | 54700 | 225 |
| 569 | 20240604 | 092600 | 1126692200 | 54800 | 54700 | 54800 | 54600 | 377 |
| 570 | 20240604 | 092500 | 1106065300 | 54600 | 54500 | 54700 | 54500 | 391 |
| 571 | 20240604 | 092400 | 1084723900 | 54500 | 54600 | 54600 | 54500 | 59 |
| 572 | 20240604 | 092300 | 1081506600 | 54500 | 54500 | 54600 | 54500 | 438 |
| 573 | 20240604 | 092200 | 1057634600 | 54500 | 54500 | 54600 | 54500 | 46 |
| 574 | 20240604 | 092100 | 1055127000 | 54500 | 54700 | 54700 | 54400 | 163 |
| 575 | 20240604 | 092000 | 1046214200 | 54700 | 54500 | 54700 | 54500 | 576 |
| 576 | 20240604 | 091900 | 1014760900 | 54500 | 54600 | 54700 | 54500 | 593 |
| 577 | 20240604 | 091800 | 982382600 | 54700 | 54700 | 54900 | 54600 | 887 |
| 578 | 20240604 | 091700 | 933906000 | 54700 | 54800 | 54800 | 54600 | 2329 |
| 579 | 20240604 | 091600 | 806690300 | 54900 | 54900 | 54900 | 54800 | 17 |
| 580 | 20240604 | 091500 | 805757300 | 55000 | 55100 | 55200 | 54700 | 332 |
| 581 | 20240604 | 091400 | 787518700 | 55200 | 54300 | 55300 | 54300 | 4552 |
| 582 | 20240604 | 091300 | 537982500 | 54300 | 54300 | 54300 | 54200 | 383 |
| 583 | 20240604 | 091200 | 517200600 | 54200 | 54200 | 54300 | 54100 | 135 |
| 584 | 20240604 | 091100 | 509874600 | 54200 | 54300 | 54300 | 54200 | 49 |
| 585 | 20240604 | 091000 | 507217300 | 54300 | 53900 | 54400 | 53900 | 804 |
| 586 | 20240604 | 090900 | 463560500 | 53900 | 53800 | 53900 | 53700 | 861 |
| 587 | 20240604 | 090800 | 417236300 | 53800 | 53800 | 53800 | 53800 | 33 |
| 588 | 20240604 | 090700 | 415460900 | 53800 | 54000 | 54000 | 53800 | 73 |
| 589 | 20240604 | 090600 | 411530500 | 54000 | 54100 | 54100 | 54000 | 129 |
| 590 | 20240604 | 090500 | 404553000 | 54100 | 54200 | 54200 | 53900 | 31 |
| 591 | 20240604 | 090400 | 402874300 | 54200 | 54200 | 54200 | 53900 | 81 |
| 592 | 20240604 | 090300 | 398489800 | 54400 | 54400 | 54600 | 54200 | 5071 |
| 593 | 20240604 | 090200 | 122621100 | 54500 | 54200 | 54900 | 54200 | 1706 |
| 594 | 20240604 | 090100 | 29599400 | 53900 | 53600 | 53900 | 53600 | 85 |
| 595 | 20240604 | 090000 | 25031200 | 53600 | 53600 | 53600 | 53600 | 467 |