34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 193500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 2332 |
| 3 | 20240603 | 193400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 4 | 20240603 | 193300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 5 | 20240603 | 193200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 6 | 20240603 | 193100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 7 | 20240603 | 193000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 8 | 20240603 | 192900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 9 | 20240603 | 192800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 10 | 20240603 | 192700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 11 | 20240603 | 192600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 12 | 20240603 | 192500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 13 | 20240603 | 192400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 14 | 20240603 | 192300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 15 | 20240603 | 192200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 16 | 20240603 | 192100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 17 | 20240603 | 192000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 18 | 20240603 | 191900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 19 | 20240603 | 191800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 20 | 20240603 | 191700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 21 | 20240603 | 191600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 22 | 20240603 | 191500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 23 | 20240603 | 191400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 24 | 20240603 | 191300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 25 | 20240603 | 191200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 26 | 20240603 | 191100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 27 | 20240603 | 191000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 28 | 20240603 | 190900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 29 | 20240603 | 190800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 30 | 20240603 | 190700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 31 | 20240603 | 190600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 32 | 20240603 | 190500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 2332 |
| 33 | 20240603 | 190400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 34 | 20240603 | 190300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 35 | 20240603 | 190200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 36 | 20240603 | 190100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 37 | 20240603 | 190000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 38 | 20240603 | 185900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 39 | 20240603 | 185800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 40 | 20240603 | 185700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 41 | 20240603 | 185600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 42 | 20240603 | 185500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 43 | 20240603 | 185400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 44 | 20240603 | 185300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 45 | 20240603 | 185200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 46 | 20240603 | 185100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 47 | 20240603 | 185000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 48 | 20240603 | 184900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 49 | 20240603 | 184800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 50 | 20240603 | 184700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 51 | 20240603 | 184600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 52 | 20240603 | 184500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 53 | 20240603 | 184400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 54 | 20240603 | 184300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 55 | 20240603 | 184200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 56 | 20240603 | 184100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 57 | 20240603 | 184000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 58 | 20240603 | 183900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 59 | 20240603 | 183800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 60 | 20240603 | 183700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 61 | 20240603 | 183600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 62 | 20240603 | 183500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 2332 |
| 63 | 20240603 | 183400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 64 | 20240603 | 183300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 65 | 20240603 | 183200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 66 | 20240603 | 183100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 67 | 20240603 | 183000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 68 | 20240603 | 182900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 69 | 20240603 | 182800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 70 | 20240603 | 182700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 71 | 20240603 | 182600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 72 | 20240603 | 182500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 73 | 20240603 | 182400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 74 | 20240603 | 182300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 75 | 20240603 | 182200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 76 | 20240603 | 182100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 77 | 20240603 | 182000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 78 | 20240603 | 181900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 79 | 20240603 | 181800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 80 | 20240603 | 181700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 81 | 20240603 | 181600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 82 | 20240603 | 181500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 83 | 20240603 | 181400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 84 | 20240603 | 181300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 85 | 20240603 | 181200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 86 | 20240603 | 181100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 87 | 20240603 | 181000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 88 | 20240603 | 180900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 89 | 20240603 | 180800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 90 | 20240603 | 180700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 91 | 20240603 | 180600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 92 | 20240603 | 180500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 2332 |
| 93 | 20240603 | 180400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 94 | 20240603 | 180300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 95 | 20240603 | 180200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 96 | 20240603 | 180100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 97 | 20240603 | 180000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 98 | 20240603 | 175900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 99 | 20240603 | 175800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 100 | 20240603 | 175700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 101 | 20240603 | 175600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 102 | 20240603 | 175500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 103 | 20240603 | 175400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 104 | 20240603 | 175300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 105 | 20240603 | 175200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 106 | 20240603 | 175100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 107 | 20240603 | 175000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 108 | 20240603 | 174900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 109 | 20240603 | 174800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 110 | 20240603 | 174700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 111 | 20240603 | 174600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 112 | 20240603 | 174500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 113 | 20240603 | 174400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 114 | 20240603 | 174300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 115 | 20240603 | 174200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 116 | 20240603 | 174100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 117 | 20240603 | 174000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 118 | 20240603 | 173900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 119 | 20240603 | 173800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 120 | 20240603 | 173700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 121 | 20240603 | 173600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 122 | 20240603 | 173500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 2332 |
| 123 | 20240603 | 173400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 124 | 20240603 | 173300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 125 | 20240603 | 173200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 126 | 20240603 | 173100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 127 | 20240603 | 173000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 128 | 20240603 | 172900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 129 | 20240603 | 172800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 130 | 20240603 | 172700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 131 | 20240603 | 172600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 132 | 20240603 | 172500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 133 | 20240603 | 172400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 134 | 20240603 | 172300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 135 | 20240603 | 172200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 136 | 20240603 | 172100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 137 | 20240603 | 172000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 138 | 20240603 | 171900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 139 | 20240603 | 171800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 140 | 20240603 | 171700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 141 | 20240603 | 171600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 142 | 20240603 | 171500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 143 | 20240603 | 171400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 144 | 20240603 | 171300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 145 | 20240603 | 171200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 146 | 20240603 | 171100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 147 | 20240603 | 171000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 148 | 20240603 | 170900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 149 | 20240603 | 170800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 150 | 20240603 | 170700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 151 | 20240603 | 170600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 152 | 20240603 | 170500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 2332 |
| 153 | 20240603 | 170400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 154 | 20240603 | 170300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 155 | 20240603 | 170200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 156 | 20240603 | 170100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 157 | 20240603 | 170000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 158 | 20240603 | 165900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 159 | 20240603 | 165800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 160 | 20240603 | 165700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 161 | 20240603 | 165600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 162 | 20240603 | 165500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 163 | 20240603 | 165400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 164 | 20240603 | 165300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 165 | 20240603 | 165200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 166 | 20240603 | 165100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 167 | 20240603 | 165000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 168 | 20240603 | 164900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 169 | 20240603 | 164800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 170 | 20240603 | 164700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 171 | 20240603 | 164600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 172 | 20240603 | 164500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 173 | 20240603 | 164400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 174 | 20240603 | 164300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 175 | 20240603 | 164200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 176 | 20240603 | 164100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 177 | 20240603 | 164000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 178 | 20240603 | 163900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 179 | 20240603 | 163800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 180 | 20240603 | 163700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 181 | 20240603 | 163600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 182 | 20240603 | 163500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 2332 |
| 183 | 20240603 | 163400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 184 | 20240603 | 163300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 185 | 20240603 | 163200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 186 | 20240603 | 163100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 187 | 20240603 | 163000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 188 | 20240603 | 162900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 189 | 20240603 | 162800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 190 | 20240603 | 162700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 191 | 20240603 | 162600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 192 | 20240603 | 162500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 193 | 20240603 | 162400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 194 | 20240603 | 162300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 195 | 20240603 | 162200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 196 | 20240603 | 162100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 197 | 20240603 | 162000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 198 | 20240603 | 161900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 199 | 20240603 | 161800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 200 | 20240603 | 161700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 201 | 20240603 | 161600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 202 | 20240603 | 161500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 203 | 20240603 | 161400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 204 | 20240603 | 161300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 205 | 20240603 | 161200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 206 | 20240603 | 161100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 207 | 20240603 | 161000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 208 | 20240603 | 160900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 209 | 20240603 | 160800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 210 | 20240603 | 160700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 211 | 20240603 | 160600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 212 | 20240603 | 160500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 2332 |
| 213 | 20240603 | 160400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 214 | 20240603 | 160300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 215 | 20240603 | 160200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 216 | 20240603 | 160100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 217 | 20240603 | 160000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 218 | 20240603 | 155900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 219 | 20240603 | 155800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 220 | 20240603 | 155700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 221 | 20240603 | 155600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 222 | 20240603 | 155500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 223 | 20240603 | 155400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 224 | 20240603 | 155300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 225 | 20240603 | 155200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 226 | 20240603 | 155100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 227 | 20240603 | 155000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 228 | 20240603 | 154900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 229 | 20240603 | 154800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 230 | 20240603 | 154700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 231 | 20240603 | 154600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 232 | 20240603 | 154500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 233 | 20240603 | 154400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 234 | 20240603 | 154300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 235 | 20240603 | 154200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 236 | 20240603 | 154100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 237 | 20240603 | 154000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 238 | 20240603 | 153900 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 239 | 20240603 | 153800 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 240 | 20240603 | 153700 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 241 | 20240603 | 153600 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 242 | 20240603 | 153500 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 2332 |
| 243 | 20240603 | 153400 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 244 | 20240603 | 153300 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 245 | 20240603 | 153200 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 246 | 20240603 | 153100 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 247 | 20240603 | 153000 | 6499687300 | 69900 | 69900 | 69900 | 69900 | 2332 |
| 248 | 20240603 | 152900 | 6336680500 | 70000 | 70000 | 70000 | 70000 | 0 |
| 249 | 20240603 | 152800 | 6336680500 | 70000 | 70000 | 70000 | 70000 | 0 |
| 250 | 20240603 | 152700 | 6336680500 | 70000 | 70000 | 70000 | 70000 | 0 |
| 251 | 20240603 | 152600 | 6336680500 | 70000 | 70000 | 70000 | 70000 | 0 |
| 252 | 20240603 | 152500 | 6336680500 | 70000 | 70000 | 70000 | 70000 | 0 |
| 253 | 20240603 | 152400 | 6336680500 | 70000 | 70000 | 70000 | 70000 | 0 |
| 254 | 20240603 | 152300 | 6336680500 | 70000 | 70000 | 70000 | 70000 | 0 |
| 255 | 20240603 | 152200 | 6336680500 | 70000 | 70000 | 70000 | 70000 | 0 |
| 256 | 20240603 | 152100 | 6336680500 | 70000 | 70000 | 70000 | 70000 | 0 |
| 257 | 20240603 | 152000 | 6336680500 | 70000 | 70000 | 70000 | 70000 | 0 |
| 258 | 20240603 | 151900 | 6336680500 | 70000 | 69800 | 70000 | 69800 | 1337 |
| 259 | 20240603 | 151800 | 6243246600 | 69900 | 69900 | 69900 | 69800 | 150 |
| 260 | 20240603 | 151700 | 6232763900 | 69900 | 69900 | 69900 | 69800 | 177 |
| 261 | 20240603 | 151600 | 6220392200 | 69900 | 69800 | 69900 | 69800 | 687 |
| 262 | 20240603 | 151500 | 6172434000 | 69800 | 69800 | 69900 | 69800 | 108 |
| 263 | 20240603 | 151400 | 6164886500 | 69900 | 70000 | 70000 | 69800 | 260 |
| 264 | 20240603 | 151300 | 6146706200 | 70000 | 69900 | 70000 | 69900 | 960 |
| 265 | 20240603 | 151200 | 6079590300 | 70000 | 70100 | 70100 | 69900 | 227 |
| 266 | 20240603 | 151100 | 6063696900 | 70000 | 70000 | 70000 | 69900 | 615 |
| 267 | 20240603 | 151000 | 6020647300 | 70000 | 70000 | 70000 | 69900 | 347 |
| 268 | 20240603 | 150900 | 5996367900 | 69900 | 70000 | 70000 | 69900 | 362 |
| 269 | 20240603 | 150800 | 5971038500 | 69900 | 69900 | 70000 | 69900 | 114 |
| 270 | 20240603 | 150700 | 5963058700 | 69900 | 70000 | 70100 | 69900 | 182 |
| 271 | 20240603 | 150600 | 5950328000 | 70000 | 69900 | 70000 | 69900 | 566 |
| 272 | 20240603 | 150500 | 5910708500 | 70000 | 70000 | 70000 | 69900 | 94 |
| 273 | 20240603 | 150400 | 5904128900 | 70000 | 70000 | 70000 | 69900 | 73 |
| 274 | 20240603 | 150300 | 5899019300 | 69900 | 70000 | 70000 | 69900 | 103 |
| 275 | 20240603 | 150200 | 5891810600 | 69900 | 69900 | 70000 | 69900 | 478 |
| 276 | 20240603 | 150100 | 5858354900 | 70000 | 70000 | 70000 | 69900 | 114 |
| 277 | 20240603 | 150000 | 5850375900 | 70000 | 69900 | 70000 | 69900 | 94 |
| 278 | 20240603 | 145900 | 5843799000 | 69900 | 69900 | 70000 | 69900 | 102 |
| 279 | 20240603 | 145800 | 5836659300 | 69900 | 70000 | 70000 | 69900 | 249 |
| 280 | 20240603 | 145700 | 5819236300 | 69900 | 69900 | 70000 | 69900 | 43 |
| 281 | 20240603 | 145600 | 5816228700 | 69900 | 69900 | 70000 | 69900 | 127 |
| 282 | 20240603 | 145500 | 5807344400 | 70000 | 69900 | 70000 | 69900 | 32 |
| 283 | 20240603 | 145400 | 5805105300 | 69900 | 69900 | 70000 | 69900 | 70 |
| 284 | 20240603 | 145300 | 5800207400 | 70000 | 70000 | 70000 | 69900 | 94 |
| 285 | 20240603 | 145200 | 5793634400 | 70000 | 69900 | 70000 | 69900 | 97 |
| 286 | 20240603 | 145100 | 5786847900 | 70000 | 70000 | 70000 | 69900 | 188 |
| 287 | 20240603 | 145000 | 5773696100 | 70000 | 70000 | 70000 | 69900 | 110 |
| 288 | 20240603 | 144900 | 5765996200 | 70000 | 69900 | 70000 | 69800 | 212 |
| 289 | 20240603 | 144800 | 5751179200 | 69800 | 69900 | 69900 | 69800 | 26 |
| 290 | 20240603 | 144700 | 5749362200 | 69900 | 69800 | 69900 | 69800 | 49 |
| 291 | 20240603 | 144600 | 5745937700 | 69900 | 69900 | 69900 | 69800 | 58 |
| 292 | 20240603 | 144500 | 5741886100 | 69900 | 69800 | 69900 | 69800 | 48 |
| 293 | 20240603 | 144400 | 5738535600 | 69800 | 69800 | 69800 | 69700 | 72 |
| 294 | 20240603 | 144300 | 5733512400 | 69800 | 70000 | 70000 | 69800 | 1853 |
| 295 | 20240603 | 144200 | 5603998100 | 70000 | 70100 | 70100 | 70000 | 114 |
| 296 | 20240603 | 144100 | 5596011000 | 70000 | 70000 | 70100 | 70000 | 36 |
| 297 | 20240603 | 144000 | 5593489200 | 70000 | 70100 | 70100 | 70000 | 93 |
| 298 | 20240603 | 143900 | 5586970400 | 70100 | 70000 | 70100 | 70000 | 102 |
| 299 | 20240603 | 143800 | 5579830200 | 70000 | 70000 | 70000 | 69900 | 110 |
| 300 | 20240603 | 143700 | 5572133100 | 70000 | 70000 | 70000 | 70000 | 114 |
| 301 | 20240603 | 143600 | 5564153100 | 69900 | 70000 | 70000 | 69900 | 68 |
| 302 | 20240603 | 143500 | 5559399200 | 70000 | 70000 | 70100 | 69900 | 347 |
| 303 | 20240603 | 143400 | 5535109900 | 70000 | 70000 | 70000 | 70000 | 64 |
| 304 | 20240603 | 143300 | 5530629900 | 70000 | 70000 | 70000 | 69900 | 70 |
| 305 | 20240603 | 143200 | 5525732100 | 70000 | 70000 | 70000 | 70000 | 52 |
| 306 | 20240603 | 143100 | 5522092100 | 70000 | 69900 | 70000 | 69900 | 52 |
| 307 | 20240603 | 143000 | 5518457200 | 69900 | 70000 | 70000 | 69900 | 156 |
| 308 | 20240603 | 142900 | 5507539100 | 69900 | 70000 | 70000 | 69900 | 48 |
| 309 | 20240603 | 142800 | 5504179200 | 69900 | 70100 | 70100 | 69900 | 210 |
| 310 | 20240603 | 142700 | 5489493500 | 70000 | 70000 | 70000 | 70000 | 239 |
| 311 | 20240603 | 142600 | 5472763500 | 70000 | 70000 | 70000 | 70000 | 26 |
| 312 | 20240603 | 142500 | 5470943500 | 70000 | 69900 | 70000 | 69900 | 79 |
| 313 | 20240603 | 142400 | 5465416300 | 70000 | 70000 | 70000 | 69900 | 129 |
| 314 | 20240603 | 142300 | 5456387000 | 70000 | 69900 | 70000 | 69900 | 44 |
| 315 | 20240603 | 142200 | 5453307200 | 69900 | 70000 | 70000 | 69900 | 38 |
| 316 | 20240603 | 142100 | 5450649800 | 69900 | 70000 | 70000 | 69900 | 179 |
| 317 | 20240603 | 142000 | 5438129900 | 70000 | 69900 | 70000 | 69900 | 145 |
| 318 | 20240603 | 141900 | 5427984200 | 70000 | 69900 | 70000 | 69900 | 58 |
| 319 | 20240603 | 141800 | 5423924300 | 69900 | 69900 | 70100 | 69900 | 123 |
| 320 | 20240603 | 141700 | 5415321400 | 69900 | 70000 | 70000 | 69900 | 46 |
| 321 | 20240603 | 141600 | 5412103800 | 70000 | 70000 | 70000 | 69900 | 271 |
| 322 | 20240603 | 141500 | 5393153900 | 70000 | 70000 | 70000 | 69900 | 418 |
| 323 | 20240603 | 141400 | 5363924400 | 70000 | 70100 | 70100 | 70000 | 674 |
| 324 | 20240603 | 141300 | 5316744100 | 70100 | 70100 | 70100 | 70100 | 86 |
| 325 | 20240603 | 141200 | 5310715500 | 70000 | 70100 | 70100 | 70000 | 109 |
| 326 | 20240603 | 141100 | 5303078500 | 70000 | 70100 | 70200 | 70000 | 344 |
| 327 | 20240603 | 141000 | 5278961300 | 70100 | 70200 | 70200 | 70100 | 41 |
| 328 | 20240603 | 140900 | 5276083200 | 70200 | 70200 | 70300 | 70100 | 481 |
| 329 | 20240603 | 140800 | 5242326900 | 70200 | 70300 | 70300 | 70200 | 114 |
| 330 | 20240603 | 140700 | 5234314900 | 70200 | 70300 | 70300 | 70200 | 103 |
| 331 | 20240603 | 140600 | 5227079100 | 70300 | 70200 | 70300 | 70200 | 92 |
| 332 | 20240603 | 140500 | 5220612600 | 70200 | 70200 | 70300 | 70200 | 385 |
| 333 | 20240603 | 140400 | 5193568500 | 70300 | 70200 | 70300 | 70200 | 477 |
| 334 | 20240603 | 140300 | 5160058100 | 70200 | 70300 | 70300 | 70200 | 138 |
| 335 | 20240603 | 140200 | 5150361800 | 70300 | 70300 | 70300 | 70300 | 155 |
| 336 | 20240603 | 140100 | 5139465300 | 70200 | 70300 | 70300 | 70200 | 97 |
| 337 | 20240603 | 140000 | 5132650700 | 70300 | 70300 | 70300 | 70200 | 317 |
| 338 | 20240603 | 135900 | 5110368600 | 70300 | 70200 | 70300 | 70200 | 132 |
| 339 | 20240603 | 135800 | 5101091500 | 70200 | 70300 | 70300 | 70200 | 423 |
| 340 | 20240603 | 135700 | 5071354800 | 70300 | 70200 | 70300 | 70200 | 382 |
| 341 | 20240603 | 135600 | 5044533300 | 70200 | 70000 | 70200 | 70000 | 2926 |
| 342 | 20240603 | 135500 | 4839663300 | 70000 | 69900 | 70000 | 69800 | 605 |
| 343 | 20240603 | 135400 | 4797373800 | 69900 | 69900 | 69900 | 69800 | 223 |
| 344 | 20240603 | 135300 | 4781786600 | 69900 | 69900 | 69900 | 69800 | 38 |
| 345 | 20240603 | 135200 | 4779132900 | 69900 | 69900 | 69900 | 69800 | 206 |
| 346 | 20240603 | 135100 | 4764748700 | 69900 | 69800 | 69900 | 69700 | 139 |
| 347 | 20240603 | 135000 | 4755041500 | 69800 | 69800 | 69800 | 69700 | 629 |
| 348 | 20240603 | 134900 | 4711138300 | 69700 | 69800 | 69800 | 69700 | 86 |
| 349 | 20240603 | 134800 | 4705135600 | 69800 | 69800 | 69800 | 69700 | 68 |
| 350 | 20240603 | 134700 | 4700391700 | 69800 | 69800 | 69800 | 69700 | 92 |
| 351 | 20240603 | 134600 | 4693970200 | 69700 | 69800 | 69800 | 69700 | 16 |
| 352 | 20240603 | 134500 | 4692853500 | 69700 | 69700 | 69800 | 69700 | 68 |
| 353 | 20240603 | 134400 | 4688109300 | 69700 | 69800 | 69800 | 69700 | 291 |
| 354 | 20240603 | 134300 | 4667807900 | 69700 | 69700 | 69800 | 69700 | 26 |
| 355 | 20240603 | 134200 | 4665995600 | 69800 | 69800 | 69800 | 69800 | 54 |
| 356 | 20240603 | 134100 | 4662226400 | 69800 | 69800 | 69800 | 69800 | 202 |
| 357 | 20240603 | 134000 | 4648126800 | 69800 | 69800 | 69800 | 69700 | 676 |
| 358 | 20240603 | 133900 | 4600944300 | 69600 | 69700 | 69800 | 69600 | 140 |
| 359 | 20240603 | 133800 | 4591195900 | 69800 | 69600 | 69800 | 69600 | 52 |
| 360 | 20240603 | 133700 | 4587566900 | 69700 | 69800 | 69800 | 69700 | 45 |
| 361 | 20240603 | 133600 | 4584427900 | 69800 | 69800 | 69800 | 69800 | 17 |
| 362 | 20240603 | 133500 | 4583241300 | 69500 | 69800 | 69800 | 69500 | 493 |
| 363 | 20240603 | 133400 | 4548903500 | 69800 | 69800 | 69800 | 69800 | 0 |
| 364 | 20240603 | 133300 | 4548903500 | 69800 | 69800 | 69800 | 69800 | 106 |
| 365 | 20240603 | 133200 | 4541504700 | 69700 | 69800 | 69800 | 69700 | 22 |
| 366 | 20240603 | 133100 | 4539971200 | 69700 | 69700 | 69700 | 69700 | 62 |
| 367 | 20240603 | 133000 | 4535649800 | 69700 | 69600 | 69700 | 69500 | 42 |
| 368 | 20240603 | 132900 | 4532726500 | 69700 | 69700 | 69700 | 69600 | 6 |
| 369 | 20240603 | 132800 | 4532308400 | 69600 | 69600 | 69700 | 69600 | 207 |
| 370 | 20240603 | 132700 | 4517895800 | 69700 | 69700 | 69700 | 69600 | 245 |
| 371 | 20240603 | 132600 | 4500822100 | 69700 | 69700 | 69700 | 69700 | 50 |
| 372 | 20240603 | 132500 | 4497337100 | 69700 | 69700 | 69700 | 69700 | 52 |
| 373 | 20240603 | 132400 | 4493712700 | 69600 | 69600 | 69600 | 69600 | 57 |
| 374 | 20240603 | 132300 | 4489745500 | 69600 | 69600 | 69600 | 69600 | 54 |
| 375 | 20240603 | 132200 | 4485987100 | 69600 | 69500 | 69600 | 69500 | 31 |
| 376 | 20240603 | 132100 | 4483832000 | 69500 | 69600 | 69600 | 69500 | 45 |
| 377 | 20240603 | 132000 | 4480700100 | 69500 | 69600 | 69600 | 69500 | 29 |
| 378 | 20240603 | 131900 | 4478681800 | 69600 | 69700 | 69700 | 69500 | 27 |
| 379 | 20240603 | 131800 | 4476803000 | 69500 | 69600 | 69600 | 69500 | 64 |
| 380 | 20240603 | 131700 | 4472350800 | 69600 | 69600 | 69600 | 69600 | 10 |
| 381 | 20240603 | 131600 | 4471654800 | 69500 | 69600 | 69600 | 69500 | 213 |
| 382 | 20240603 | 131500 | 4456832400 | 69700 | 69700 | 69700 | 69700 | 55 |
| 383 | 20240603 | 131400 | 4452998900 | 69700 | 69600 | 69700 | 69600 | 68 |
| 384 | 20240603 | 131300 | 4448261100 | 69700 | 69700 | 69700 | 69700 | 72 |
| 385 | 20240603 | 131200 | 4443242700 | 69700 | 69700 | 69700 | 69700 | 142 |
| 386 | 20240603 | 131100 | 4433345300 | 69700 | 69500 | 69700 | 69500 | 60 |
| 387 | 20240603 | 131000 | 4429169000 | 69600 | 69600 | 69600 | 69500 | 44 |
| 388 | 20240603 | 130900 | 4426106700 | 69500 | 69600 | 69600 | 69500 | 142 |
| 389 | 20240603 | 130800 | 4416235600 | 69600 | 69600 | 69600 | 69500 | 20 |
| 390 | 20240603 | 130700 | 4414845400 | 69600 | 69500 | 69600 | 69500 | 40 |
| 391 | 20240603 | 130600 | 4412061900 | 69500 | 69600 | 69600 | 69500 | 58 |
| 392 | 20240603 | 130500 | 4408026700 | 69600 | 69600 | 69600 | 69600 | 1 |
| 393 | 20240603 | 130400 | 4407957100 | 69600 | 69400 | 69600 | 69400 | 69 |
| 394 | 20240603 | 130300 | 4403158100 | 69400 | 69500 | 69500 | 69400 | 47 |
| 395 | 20240603 | 130200 | 4399894200 | 69500 | 69600 | 69600 | 69500 | 73 |
| 396 | 20240603 | 130100 | 4394813700 | 69500 | 69600 | 69600 | 69500 | 22 |
| 397 | 20240603 | 130000 | 4393284600 | 69500 | 69500 | 69500 | 69400 | 83 |
| 398 | 20240603 | 125900 | 4387519800 | 69500 | 69500 | 69500 | 69500 | 528 |
| 399 | 20240603 | 125800 | 4350823800 | 69500 | 69400 | 69500 | 69400 | 451 |
| 400 | 20240603 | 125700 | 4319524200 | 69400 | 69400 | 69500 | 69400 | 120 |
| 401 | 20240603 | 125600 | 4311193800 | 69400 | 69400 | 69400 | 69400 | 28 |
| 402 | 20240603 | 125500 | 4309250600 | 69400 | 69500 | 69500 | 69300 | 92 |
| 403 | 20240603 | 125400 | 4302872300 | 69300 | 69400 | 69500 | 69300 | 105 |
| 404 | 20240603 | 125300 | 4295585500 | 69400 | 69300 | 69400 | 69300 | 19 |
| 405 | 20240603 | 125200 | 4294268000 | 69300 | 69400 | 69400 | 69300 | 87 |
| 406 | 20240603 | 125100 | 4288232200 | 69400 | 69400 | 69400 | 69300 | 12 |
| 407 | 20240603 | 125000 | 4287399500 | 69500 | 69500 | 69500 | 69400 | 44 |
| 408 | 20240603 | 124900 | 4284343300 | 69500 | 69500 | 69500 | 69500 | 1 |
| 409 | 20240603 | 124800 | 4284273800 | 69400 | 69400 | 69400 | 69400 | 56 |
| 410 | 20240603 | 124700 | 4280387400 | 69300 | 69300 | 69400 | 69200 | 234 |
| 411 | 20240603 | 124600 | 4264168600 | 69300 | 69400 | 69400 | 69300 | 44 |
| 412 | 20240603 | 124500 | 4261119300 | 69400 | 69200 | 69400 | 69200 | 241 |
| 413 | 20240603 | 124400 | 4244417300 | 69300 | 69300 | 69300 | 69300 | 111 |
| 414 | 20240603 | 124300 | 4236725000 | 69300 | 69300 | 69300 | 69300 | 50 |
| 415 | 20240603 | 124200 | 4233260000 | 69200 | 69300 | 69300 | 69200 | 307 |
| 416 | 20240603 | 124100 | 4212011000 | 69300 | 69300 | 69300 | 69300 | 10 |
| 417 | 20240603 | 124000 | 4211318000 | 69300 | 69300 | 69300 | 69300 | 55 |
| 418 | 20240603 | 123900 | 4207506500 | 69200 | 69200 | 69300 | 69200 | 72 |
| 419 | 20240603 | 123800 | 4202522600 | 69300 | 69200 | 69300 | 69200 | 102 |
| 420 | 20240603 | 123700 | 4195458500 | 69300 | 69200 | 69300 | 69200 | 37 |
| 421 | 20240603 | 123600 | 4192897800 | 69200 | 69300 | 69300 | 69200 | 57 |
| 422 | 20240603 | 123500 | 4188947800 | 69200 | 69300 | 69400 | 69200 | 211 |
| 423 | 20240603 | 123400 | 4174338800 | 69300 | 69300 | 69400 | 69200 | 256 |
| 424 | 20240603 | 123300 | 4156599700 | 69300 | 69400 | 69400 | 69300 | 86 |
| 425 | 20240603 | 123200 | 4150635700 | 69300 | 69300 | 69300 | 69300 | 2 |
| 426 | 20240603 | 123100 | 4150497100 | 69300 | 69400 | 69400 | 69300 | 598 |
| 427 | 20240603 | 123000 | 4109047600 | 69400 | 69400 | 69400 | 69300 | 62 |
| 428 | 20240603 | 122900 | 4104748700 | 69400 | 69600 | 69600 | 69300 | 59 |
| 429 | 20240603 | 122800 | 4100655200 | 69400 | 69400 | 69500 | 69400 | 71 |
| 430 | 20240603 | 122700 | 4095725800 | 69500 | 69600 | 69600 | 69500 | 2 |
| 431 | 20240603 | 122600 | 4095586700 | 69500 | 69300 | 69500 | 69300 | 157 |
| 432 | 20240603 | 122500 | 4084701600 | 69400 | 69400 | 69400 | 69400 | 240 |
| 433 | 20240603 | 122400 | 4068045600 | 69500 | 69500 | 69500 | 69400 | 65 |
| 434 | 20240603 | 122300 | 4063529800 | 69500 | 69400 | 69500 | 69400 | 69 |
| 435 | 20240603 | 122200 | 4058741100 | 69400 | 69500 | 69500 | 69400 | 160 |
| 436 | 20240603 | 122100 | 4047636900 | 69500 | 69400 | 69500 | 69400 | 79 |
| 437 | 20240603 | 122000 | 4042151500 | 69500 | 69600 | 69600 | 69500 | 4 |
| 438 | 20240603 | 121900 | 4041873400 | 69500 | 69500 | 69500 | 69500 | 57 |
| 439 | 20240603 | 121800 | 4037911900 | 69600 | 69600 | 69600 | 69600 | 26 |
| 440 | 20240603 | 121700 | 4036102300 | 69400 | 69600 | 69600 | 69400 | 68 |
| 441 | 20240603 | 121600 | 4031374500 | 69500 | 69400 | 69500 | 69400 | 117 |
| 442 | 20240603 | 121500 | 4023245200 | 69400 | 69600 | 69600 | 69400 | 22 |
| 443 | 20240603 | 121400 | 4021718100 | 69500 | 69500 | 69500 | 69500 | 64 |
| 444 | 20240603 | 121300 | 4017270100 | 69500 | 69500 | 69500 | 69400 | 68 |
| 445 | 20240603 | 121200 | 4012546400 | 69500 | 69500 | 69500 | 69500 | 41 |
| 446 | 20240603 | 121100 | 4009696900 | 69400 | 69500 | 69500 | 69400 | 131 |
| 447 | 20240603 | 121000 | 4000600300 | 69400 | 69500 | 69500 | 69400 | 26 |
| 448 | 20240603 | 120900 | 3998795800 | 69400 | 69400 | 69500 | 69400 | 59 |
| 449 | 20240603 | 120800 | 3994696400 | 69400 | 69300 | 69400 | 69300 | 201 |
| 450 | 20240603 | 120700 | 3980763100 | 69300 | 69400 | 69400 | 69300 | 117 |
| 451 | 20240603 | 120600 | 3972650300 | 69300 | 69400 | 69400 | 69300 | 126 |
| 452 | 20240603 | 120500 | 3963916200 | 69400 | 69300 | 69400 | 69300 | 96 |
| 453 | 20240603 | 120400 | 3957259200 | 69400 | 69400 | 69400 | 69300 | 123 |
| 454 | 20240603 | 120300 | 3948730200 | 69300 | 69400 | 69400 | 69300 | 56 |
| 455 | 20240603 | 120200 | 3944849200 | 69300 | 69400 | 69400 | 69300 | 175 |
| 456 | 20240603 | 120100 | 3932707000 | 69500 | 69500 | 69500 | 69400 | 13 |
| 457 | 20240603 | 120000 | 3931804000 | 69400 | 69400 | 69500 | 69300 | 528 |
| 458 | 20240603 | 115900 | 3895162400 | 69400 | 69500 | 69500 | 69400 | 68 |
| 459 | 20240603 | 115800 | 3890439900 | 69500 | 69500 | 69500 | 69400 | 84 |
| 460 | 20240603 | 115700 | 3884606300 | 69500 | 69500 | 69500 | 69500 | 44 |
| 461 | 20240603 | 115600 | 3881548300 | 69500 | 69500 | 69600 | 69500 | 92 |
| 462 | 20240603 | 115500 | 3875154100 | 69500 | 69400 | 69500 | 69400 | 119 |
| 463 | 20240603 | 115400 | 3866885000 | 69400 | 69600 | 69600 | 69400 | 86 |
| 464 | 20240603 | 115300 | 3860914400 | 69600 | 69300 | 69600 | 69200 | 1373 |
| 465 | 20240603 | 115200 | 3765682800 | 69300 | 69300 | 69300 | 69200 | 81 |
| 466 | 20240603 | 115100 | 3760071800 | 69200 | 69300 | 69300 | 69200 | 7 |
| 467 | 20240603 | 115000 | 3759587300 | 69300 | 69200 | 69300 | 69200 | 126 |
| 468 | 20240603 | 114900 | 3750863400 | 69200 | 69300 | 69300 | 69200 | 75 |
| 469 | 20240603 | 114800 | 3745673200 | 69200 | 69300 | 69300 | 69200 | 57 |
| 470 | 20240603 | 114700 | 3741724100 | 69200 | 69200 | 69300 | 69200 | 27 |
| 471 | 20240603 | 114600 | 3739855600 | 69300 | 69300 | 69300 | 69200 | 249 |
| 472 | 20240603 | 114500 | 3722617400 | 69300 | 69300 | 69300 | 69200 | 109 |
| 473 | 20240603 | 114400 | 3715069500 | 69200 | 69200 | 69200 | 69200 | 23 |
| 474 | 20240603 | 114300 | 3713477900 | 69300 | 69300 | 69300 | 69200 | 154 |
| 475 | 20240603 | 114200 | 3702812700 | 69300 | 69300 | 69300 | 69300 | 14 |
| 476 | 20240603 | 114100 | 3701842500 | 69300 | 69200 | 69300 | 69200 | 148 |
| 477 | 20240603 | 114000 | 3691596800 | 69200 | 69300 | 69300 | 69200 | 140 |
| 478 | 20240603 | 113900 | 3681903900 | 69300 | 69300 | 69300 | 69200 | 67 |
| 479 | 20240603 | 113800 | 3677267100 | 69300 | 69200 | 69300 | 69200 | 69 |
| 480 | 20240603 | 113700 | 3672487400 | 69200 | 69200 | 69200 | 69200 | 43 |
| 481 | 20240603 | 113600 | 3669511800 | 69200 | 69300 | 69300 | 69200 | 124 |
| 482 | 20240603 | 113500 | 3660925100 | 69300 | 69300 | 69300 | 69300 | 51 |
| 483 | 20240603 | 113400 | 3657390800 | 69200 | 69300 | 69300 | 69200 | 94 |
| 484 | 20240603 | 113300 | 3650881100 | 69300 | 69300 | 69300 | 69200 | 207 |
| 485 | 20240603 | 113200 | 3636552000 | 69200 | 69300 | 69300 | 69200 | 89 |
| 486 | 20240603 | 113100 | 3630388700 | 69300 | 69300 | 69300 | 69300 | 57 |
| 487 | 20240603 | 113000 | 3626438600 | 69200 | 69300 | 69300 | 69200 | 65 |
| 488 | 20240603 | 112900 | 3621939900 | 69300 | 69100 | 69300 | 69100 | 204 |
| 489 | 20240603 | 112800 | 3607828900 | 69200 | 69200 | 69200 | 69100 | 100 |
| 490 | 20240603 | 112700 | 3600913200 | 69100 | 69200 | 69200 | 69100 | 556 |
| 491 | 20240603 | 112600 | 3562438800 | 69300 | 69200 | 69300 | 69200 | 116 |
| 492 | 20240603 | 112500 | 3554401500 | 69200 | 69400 | 69400 | 69200 | 59 |
| 493 | 20240603 | 112400 | 3550314200 | 69300 | 69200 | 69300 | 69200 | 31 |
| 494 | 20240603 | 112300 | 3548166100 | 69200 | 69200 | 69300 | 69200 | 287 |
| 495 | 20240603 | 112200 | 3528305200 | 69300 | 69300 | 69300 | 69200 | 107 |
| 496 | 20240603 | 112100 | 3520891100 | 69200 | 69300 | 69300 | 69200 | 351 |
| 497 | 20240603 | 112000 | 3496596900 | 69300 | 69300 | 69300 | 69200 | 238 |
| 498 | 20240603 | 111900 | 3480108600 | 69300 | 69300 | 69300 | 69200 | 502 |
| 499 | 20240603 | 111800 | 3445329400 | 69300 | 69300 | 69300 | 69200 | 75 |
| 500 | 20240603 | 111700 | 3440133900 | 69200 | 69200 | 69300 | 69200 | 101 |
| 501 | 20240603 | 111600 | 3433140800 | 69300 | 69300 | 69300 | 69300 | 1 |
| 502 | 20240603 | 111500 | 3433071500 | 69300 | 69300 | 69300 | 69200 | 223 |
| 503 | 20240603 | 111400 | 3417624400 | 69300 | 69300 | 69300 | 69200 | 120 |
| 504 | 20240603 | 111300 | 3409313500 | 69200 | 69300 | 69300 | 69200 | 142 |
| 505 | 20240603 | 111200 | 3399483500 | 69300 | 69300 | 69300 | 69200 | 134 |
| 506 | 20240603 | 111100 | 3390202300 | 69300 | 69200 | 69300 | 69200 | 345 |
| 507 | 20240603 | 111000 | 3366326200 | 69300 | 69200 | 69300 | 69200 | 553 |
| 508 | 20240603 | 110900 | 3328043900 | 69300 | 69300 | 69300 | 69200 | 75 |
| 509 | 20240603 | 110800 | 3322848800 | 69300 | 69400 | 69400 | 69300 | 45 |
| 510 | 20240603 | 110700 | 3319729800 | 69400 | 69300 | 69400 | 69200 | 461 |
| 511 | 20240603 | 110600 | 3287815500 | 69300 | 69300 | 69400 | 69300 | 66 |
| 512 | 20240603 | 110500 | 3283240500 | 69400 | 69300 | 69400 | 69300 | 58 |
| 513 | 20240603 | 110400 | 3279216100 | 69400 | 69300 | 69400 | 69300 | 118 |
| 514 | 20240603 | 110300 | 3271038500 | 69300 | 69300 | 69400 | 69300 | 112 |
| 515 | 20240603 | 110200 | 3263272300 | 69400 | 69500 | 69500 | 69300 | 149 |
| 516 | 20240603 | 110100 | 3252929700 | 69400 | 69400 | 69500 | 69400 | 129 |
| 517 | 20240603 | 110000 | 3243972300 | 69300 | 69500 | 69500 | 69300 | 317 |
| 518 | 20240603 | 105900 | 3221995700 | 69400 | 69400 | 69400 | 69400 | 47 |
| 519 | 20240603 | 105800 | 3218733900 | 69500 | 69400 | 69600 | 69400 | 66 |
| 520 | 20240603 | 105700 | 3214147600 | 69400 | 69500 | 69500 | 69300 | 99 |
| 521 | 20240603 | 105600 | 3207281300 | 69300 | 69200 | 69300 | 69200 | 73 |
| 522 | 20240603 | 105500 | 3202223100 | 69200 | 69600 | 69600 | 69200 | 999 |
| 523 | 20240603 | 105400 | 3132966800 | 69500 | 69600 | 69600 | 69500 | 41 |
| 524 | 20240603 | 105300 | 3130115300 | 69700 | 69600 | 69700 | 69500 | 225 |
| 525 | 20240603 | 105200 | 3114466000 | 69600 | 69600 | 69600 | 69600 | 25 |
| 526 | 20240603 | 105100 | 3112726000 | 69500 | 69500 | 69500 | 69400 | 88 |
| 527 | 20240603 | 105000 | 3106615000 | 69300 | 69800 | 69800 | 69300 | 850 |
| 528 | 20240603 | 104900 | 3047575300 | 69600 | 69600 | 69700 | 69500 | 237 |
| 529 | 20240603 | 104800 | 3031080500 | 69800 | 69400 | 69800 | 69400 | 624 |
| 530 | 20240603 | 104700 | 2987637800 | 69400 | 69400 | 69400 | 69400 | 66 |
| 531 | 20240603 | 104600 | 2983057400 | 69500 | 69600 | 69600 | 69300 | 1488 |
| 532 | 20240603 | 104500 | 2879793800 | 69700 | 69700 | 69800 | 69600 | 48 |
| 533 | 20240603 | 104400 | 2876449900 | 69800 | 69700 | 69800 | 69700 | 465 |
| 534 | 20240603 | 104300 | 2844002800 | 69800 | 69600 | 69800 | 69600 | 998 |
| 535 | 20240603 | 104200 | 2774386100 | 69600 | 69600 | 69600 | 69600 | 108 |
| 536 | 20240603 | 104100 | 2766869300 | 69500 | 69400 | 69600 | 69400 | 256 |
| 537 | 20240603 | 104000 | 2749081900 | 69500 | 69500 | 69500 | 69400 | 179 |
| 538 | 20240603 | 103900 | 2736651200 | 69500 | 69400 | 69500 | 69400 | 102 |
| 539 | 20240603 | 103800 | 2729567700 | 69500 | 69500 | 69500 | 69400 | 510 |
| 540 | 20240603 | 103700 | 2694165400 | 69400 | 69500 | 69500 | 69400 | 195 |
| 541 | 20240603 | 103600 | 2680631500 | 69500 | 69400 | 69500 | 69400 | 238 |
| 542 | 20240603 | 103500 | 2664108200 | 69500 | 69500 | 69500 | 69400 | 851 |
| 543 | 20240603 | 103400 | 2604992300 | 69500 | 69400 | 69500 | 69400 | 302 |
| 544 | 20240603 | 103300 | 2584019000 | 69400 | 69500 | 69500 | 69400 | 93 |
| 545 | 20240603 | 103200 | 2577558600 | 69500 | 69600 | 69600 | 69500 | 360 |
| 546 | 20240603 | 103100 | 2552538200 | 69500 | 69500 | 69600 | 69500 | 303 |
| 547 | 20240603 | 103000 | 2531475400 | 69500 | 69500 | 69600 | 69500 | 73 |
| 548 | 20240603 | 102900 | 2526400900 | 69600 | 69500 | 69600 | 69500 | 182 |
| 549 | 20240603 | 102800 | 2513746400 | 69500 | 69500 | 69600 | 69500 | 40 |
| 550 | 20240603 | 102700 | 2510963600 | 69600 | 69600 | 69600 | 69500 | 126 |
| 551 | 20240603 | 102600 | 2502201800 | 69600 | 69600 | 69600 | 69600 | 81 |
| 552 | 20240603 | 102500 | 2496564200 | 69600 | 69500 | 69600 | 69500 | 383 |
| 553 | 20240603 | 102400 | 2469945200 | 69600 | 69600 | 69600 | 69500 | 82 |
| 554 | 20240603 | 102300 | 2464241900 | 69500 | 69600 | 69600 | 69500 | 99 |
| 555 | 20240603 | 102200 | 2457356300 | 69600 | 69500 | 69600 | 69500 | 564 |
| 556 | 20240603 | 102100 | 2418119100 | 69600 | 69500 | 69600 | 69500 | 40 |
| 557 | 20240603 | 102000 | 2415338600 | 69500 | 69600 | 69600 | 69500 | 70 |
| 558 | 20240603 | 101900 | 2410467900 | 69600 | 69600 | 69600 | 69600 | 62 |
| 559 | 20240603 | 101800 | 2406152700 | 69600 | 69600 | 69600 | 69500 | 67 |
| 560 | 20240603 | 101700 | 2401495200 | 69600 | 69600 | 69600 | 69500 | 141 |
| 561 | 20240603 | 101600 | 2391685000 | 69600 | 69600 | 69600 | 69600 | 37 |
| 562 | 20240603 | 101500 | 2389109800 | 69600 | 69700 | 69700 | 69600 | 281 |
| 563 | 20240603 | 101400 | 2369552000 | 69600 | 69600 | 69700 | 69600 | 93 |
| 564 | 20240603 | 101300 | 2363079100 | 69700 | 69600 | 69700 | 69600 | 292 |
| 565 | 20240603 | 101200 | 2342750300 | 69600 | 69500 | 69600 | 69500 | 428 |
| 566 | 20240603 | 101100 | 2313003800 | 69500 | 69500 | 69500 | 69400 | 548 |
| 567 | 20240603 | 101000 | 2274940200 | 69400 | 69400 | 69500 | 69400 | 224 |
| 568 | 20240603 | 100900 | 2259388100 | 69500 | 69500 | 69500 | 69400 | 36 |
| 569 | 20240603 | 100800 | 2256886200 | 69500 | 69500 | 69600 | 69500 | 159 |
| 570 | 20240603 | 100700 | 2245830900 | 69500 | 69600 | 69600 | 69500 | 254 |
| 571 | 20240603 | 100600 | 2228158700 | 69500 | 69500 | 69600 | 69500 | 125 |
| 572 | 20240603 | 100500 | 2219466000 | 69600 | 69500 | 69600 | 69500 | 523 |
| 573 | 20240603 | 100400 | 2183097800 | 69500 | 69600 | 69600 | 69500 | 945 |
| 574 | 20240603 | 100300 | 2117413300 | 69600 | 69600 | 69600 | 69500 | 88 |
| 575 | 20240603 | 100200 | 2111291000 | 69600 | 69600 | 69600 | 69500 | 263 |
| 576 | 20240603 | 100100 | 2092992100 | 69600 | 69600 | 69600 | 69500 | 292 |
| 577 | 20240603 | 100000 | 2072693800 | 69500 | 69600 | 69700 | 69500 | 538 |
| 578 | 20240603 | 095900 | 2035248000 | 69600 | 69700 | 69800 | 69600 | 241 |
| 579 | 20240603 | 095800 | 2018453000 | 69700 | 69800 | 69800 | 69700 | 246 |
| 580 | 20240603 | 095700 | 2001300700 | 69700 | 69700 | 69800 | 69700 | 334 |
| 581 | 20240603 | 095600 | 1978016000 | 69800 | 69700 | 69800 | 69700 | 231 |
| 582 | 20240603 | 095500 | 1961904500 | 69800 | 69700 | 69800 | 69700 | 56 |
| 583 | 20240603 | 095400 | 1957998800 | 69700 | 69700 | 69800 | 69700 | 45 |
| 584 | 20240603 | 095300 | 1954862100 | 69700 | 69800 | 69800 | 69700 | 991 |
| 585 | 20240603 | 095200 | 1885748900 | 69900 | 70000 | 70000 | 69900 | 594 |
| 586 | 20240603 | 095100 | 1844204900 | 70000 | 70000 | 70000 | 69900 | 135 |
| 587 | 20240603 | 095000 | 1834758300 | 70000 | 70100 | 70100 | 70000 | 507 |
| 588 | 20240603 | 094900 | 1799264100 | 70100 | 70100 | 70100 | 70100 | 397 |
| 589 | 20240603 | 094800 | 1771434400 | 70100 | 70000 | 70100 | 70000 | 166 |
| 590 | 20240603 | 094700 | 1759807500 | 70000 | 70000 | 70100 | 70000 | 1097 |
| 591 | 20240603 | 094600 | 1682957300 | 69900 | 69800 | 69900 | 69800 | 212 |
| 592 | 20240603 | 094500 | 1668149700 | 69800 | 69800 | 69800 | 69800 | 47 |
| 593 | 20240603 | 094400 | 1664869100 | 69900 | 69900 | 69900 | 69800 | 132 |
| 594 | 20240603 | 094300 | 1655645700 | 69800 | 69800 | 69900 | 69800 | 119 |
| 595 | 20240603 | 094200 | 1647337600 | 69800 | 69700 | 69800 | 69700 | 66 |
| 596 | 20240603 | 094100 | 1642735200 | 69800 | 69800 | 69900 | 69800 | 130 |
| 597 | 20240603 | 094000 | 1633658500 | 69800 | 69900 | 69900 | 69500 | 804 |
| 598 | 20240603 | 093900 | 1577667800 | 69900 | 69600 | 69900 | 69600 | 603 |
| 599 | 20240603 | 093800 | 1535581300 | 69700 | 69700 | 69700 | 69600 | 219 |
| 600 | 20240603 | 093700 | 1520320400 | 69700 | 69600 | 69700 | 69600 | 115 |
| 601 | 20240603 | 093600 | 1512313400 | 69600 | 69500 | 69700 | 69500 | 153 |
| 602 | 20240603 | 093500 | 1501662800 | 69500 | 69600 | 69600 | 69500 | 248 |
| 603 | 20240603 | 093400 | 1484423000 | 69800 | 69600 | 69800 | 69500 | 237 |
| 604 | 20240603 | 093300 | 1467934700 | 69700 | 69600 | 69800 | 69600 | 119 |
| 605 | 20240603 | 093200 | 1459643700 | 69700 | 69700 | 69700 | 69600 | 257 |
| 606 | 20240603 | 093100 | 1441749300 | 69700 | 69800 | 69800 | 69600 | 368 |
| 607 | 20240603 | 093000 | 1416093800 | 69800 | 69800 | 70000 | 69800 | 125 |
| 608 | 20240603 | 092900 | 1407365900 | 69800 | 69900 | 69900 | 69800 | 149 |
| 609 | 20240603 | 092800 | 1396953300 | 69800 | 70100 | 70200 | 69800 | 760 |
| 610 | 20240603 | 092700 | 1343737700 | 70100 | 70100 | 70100 | 70000 | 349 |
| 611 | 20240603 | 092600 | 1319277400 | 70100 | 70100 | 70100 | 70000 | 65 |
| 612 | 20240603 | 092500 | 1314725100 | 70000 | 69800 | 70000 | 69800 | 662 |
| 613 | 20240603 | 092400 | 1268413600 | 69800 | 69700 | 69900 | 69700 | 760 |
| 614 | 20240603 | 092300 | 1215368000 | 69600 | 69700 | 69700 | 69600 | 203 |
| 615 | 20240603 | 092200 | 1201223500 | 69700 | 69900 | 69900 | 69700 | 687 |
| 616 | 20240603 | 092100 | 1153272000 | 69800 | 69900 | 69900 | 69800 | 122 |
| 617 | 20240603 | 092000 | 1144747600 | 69900 | 69900 | 69900 | 69800 | 145 |
| 618 | 20240603 | 091900 | 1134621900 | 69900 | 69800 | 69900 | 69800 | 98 |
| 619 | 20240603 | 091800 | 1127772100 | 69900 | 69900 | 70000 | 69900 | 338 |
| 620 | 20240603 | 091700 | 1104144800 | 70000 | 70000 | 70000 | 69900 | 474 |
| 621 | 20240603 | 091600 | 1070998500 | 70000 | 69800 | 70100 | 69800 | 1147 |
| 622 | 20240603 | 091500 | 990797200 | 69700 | 69700 | 69800 | 69700 | 153 |
| 623 | 20240603 | 091400 | 980121700 | 69700 | 69700 | 69900 | 69700 | 764 |
| 624 | 20240603 | 091300 | 926803900 | 69700 | 69800 | 69800 | 69700 | 169 |
| 625 | 20240603 | 091200 | 915024200 | 69700 | 69800 | 69800 | 69700 | 360 |
| 626 | 20240603 | 091100 | 889922500 | 69700 | 69500 | 69700 | 69500 | 538 |
| 627 | 20240603 | 091000 | 852445700 | 69500 | 69400 | 69500 | 69300 | 850 |
| 628 | 20240603 | 090900 | 793511100 | 69400 | 69400 | 69500 | 69300 | 418 |
| 629 | 20240603 | 090800 | 764498000 | 69400 | 69600 | 69600 | 69400 | 542 |
| 630 | 20240603 | 090700 | 726833900 | 69600 | 69800 | 69800 | 69600 | 395 |
| 631 | 20240603 | 090600 | 699338000 | 69800 | 69600 | 69800 | 69600 | 508 |
| 632 | 20240603 | 090500 | 663950700 | 69600 | 70100 | 70100 | 69000 | 2022 |
| 633 | 20240603 | 090400 | 523494300 | 70000 | 70200 | 70200 | 70000 | 977 |
| 634 | 20240603 | 090300 | 455031000 | 70200 | 70000 | 70300 | 70000 | 738 |
| 635 | 20240603 | 090200 | 403247400 | 70000 | 70400 | 70500 | 70000 | 1279 |
| 636 | 20240603 | 090100 | 313521200 | 70300 | 70200 | 70600 | 70200 | 1035 |
| 637 | 20240603 | 090000 | 240800500 | 70400 | 70500 | 70600 | 70100 | 3419 |