31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 185300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 179 |
| 3 | 20240605 | 185200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 4 | 20240605 | 185100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 5 | 20240605 | 185000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 6 | 20240605 | 184900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 7 | 20240605 | 184800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 8 | 20240605 | 184700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 9 | 20240605 | 184600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 10 | 20240605 | 184500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 11 | 20240605 | 184400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 12 | 20240605 | 184300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 13 | 20240605 | 184200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 14 | 20240605 | 184100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 15 | 20240605 | 184000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 16 | 20240605 | 183900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 17 | 20240605 | 183800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 18 | 20240605 | 183700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 19 | 20240605 | 183600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 20 | 20240605 | 183500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 21 | 20240605 | 183400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 22 | 20240605 | 183300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 23 | 20240605 | 183200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 24 | 20240605 | 183100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 25 | 20240605 | 183000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 26 | 20240605 | 182900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 27 | 20240605 | 182800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 28 | 20240605 | 182700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 29 | 20240605 | 182600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 30 | 20240605 | 182500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 31 | 20240605 | 182400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 32 | 20240605 | 182300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 179 |
| 33 | 20240605 | 182200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 34 | 20240605 | 182100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 35 | 20240605 | 182000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 36 | 20240605 | 181900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 37 | 20240605 | 181800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 38 | 20240605 | 181700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 39 | 20240605 | 181600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 40 | 20240605 | 181500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 41 | 20240605 | 181400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 42 | 20240605 | 181300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 43 | 20240605 | 181200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 44 | 20240605 | 181100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 45 | 20240605 | 181000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 46 | 20240605 | 180900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 47 | 20240605 | 180800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 48 | 20240605 | 180700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 49 | 20240605 | 180600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 50 | 20240605 | 180500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 51 | 20240605 | 180400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 52 | 20240605 | 180300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 53 | 20240605 | 180200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 54 | 20240605 | 180100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 55 | 20240605 | 180000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 56 | 20240605 | 175900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 57 | 20240605 | 175800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 58 | 20240605 | 175700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 59 | 20240605 | 175600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 60 | 20240605 | 175500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 61 | 20240605 | 175400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 62 | 20240605 | 175300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 179 |
| 63 | 20240605 | 175200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 64 | 20240605 | 175100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 65 | 20240605 | 175000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 66 | 20240605 | 174900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 67 | 20240605 | 174800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 68 | 20240605 | 174700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 69 | 20240605 | 174600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 70 | 20240605 | 174500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 71 | 20240605 | 174400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 72 | 20240605 | 174300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 73 | 20240605 | 174200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 74 | 20240605 | 174100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 75 | 20240605 | 174000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 76 | 20240605 | 173900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 77 | 20240605 | 173800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 78 | 20240605 | 173700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 79 | 20240605 | 173600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 80 | 20240605 | 173500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 81 | 20240605 | 173400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 82 | 20240605 | 173300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 83 | 20240605 | 173200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 84 | 20240605 | 173100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 85 | 20240605 | 173000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 86 | 20240605 | 172900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 87 | 20240605 | 172800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 88 | 20240605 | 172700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 89 | 20240605 | 172600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 90 | 20240605 | 172500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 91 | 20240605 | 172400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 92 | 20240605 | 172300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 179 |
| 93 | 20240605 | 172200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 94 | 20240605 | 172100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 95 | 20240605 | 172000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 96 | 20240605 | 171900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 97 | 20240605 | 171800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 98 | 20240605 | 171700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 99 | 20240605 | 171600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 100 | 20240605 | 171500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 101 | 20240605 | 171400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 102 | 20240605 | 171300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 103 | 20240605 | 171200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 104 | 20240605 | 171100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 105 | 20240605 | 171000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 106 | 20240605 | 170900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 107 | 20240605 | 170800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 108 | 20240605 | 170700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 109 | 20240605 | 170600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 110 | 20240605 | 170500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 111 | 20240605 | 170400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 112 | 20240605 | 170300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 113 | 20240605 | 170200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 114 | 20240605 | 170100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 115 | 20240605 | 170000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 116 | 20240605 | 165900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 117 | 20240605 | 165800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 118 | 20240605 | 165700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 119 | 20240605 | 165600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 120 | 20240605 | 165500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 121 | 20240605 | 165400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 122 | 20240605 | 165300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 179 |
| 123 | 20240605 | 165200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 124 | 20240605 | 165100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 125 | 20240605 | 165000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 126 | 20240605 | 164900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 127 | 20240605 | 164800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 128 | 20240605 | 164700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 129 | 20240605 | 164600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 130 | 20240605 | 164500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 131 | 20240605 | 164400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 132 | 20240605 | 164300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 133 | 20240605 | 164200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 134 | 20240605 | 164100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 135 | 20240605 | 164000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 136 | 20240605 | 163900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 137 | 20240605 | 163800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 138 | 20240605 | 163700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 139 | 20240605 | 163600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 140 | 20240605 | 163500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 141 | 20240605 | 163400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 142 | 20240605 | 163300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 143 | 20240605 | 163200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 144 | 20240605 | 163100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 145 | 20240605 | 163000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 146 | 20240605 | 162900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 147 | 20240605 | 162800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 148 | 20240605 | 162700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 149 | 20240605 | 162600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 150 | 20240605 | 162500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 151 | 20240605 | 162400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 152 | 20240605 | 162300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 179 |
| 153 | 20240605 | 162200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 154 | 20240605 | 162100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 155 | 20240605 | 162000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 156 | 20240605 | 161900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 157 | 20240605 | 161800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 158 | 20240605 | 161700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 159 | 20240605 | 161600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 160 | 20240605 | 161500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 161 | 20240605 | 161400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 162 | 20240605 | 161300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 163 | 20240605 | 161200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 164 | 20240605 | 161100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 165 | 20240605 | 161000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 166 | 20240605 | 160900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 167 | 20240605 | 160800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 168 | 20240605 | 160700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 169 | 20240605 | 160600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 170 | 20240605 | 160500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 171 | 20240605 | 160400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 172 | 20240605 | 160300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 173 | 20240605 | 160200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 174 | 20240605 | 160100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 175 | 20240605 | 160000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 176 | 20240605 | 155900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 177 | 20240605 | 155800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 178 | 20240605 | 155700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 179 | 20240605 | 155600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 180 | 20240605 | 155500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 181 | 20240605 | 155400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 182 | 20240605 | 155300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 179 |
| 183 | 20240605 | 155200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 184 | 20240605 | 155100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 185 | 20240605 | 155000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 186 | 20240605 | 154900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 187 | 20240605 | 154800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 188 | 20240605 | 154700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 189 | 20240605 | 154600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 190 | 20240605 | 154500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 191 | 20240605 | 154400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 192 | 20240605 | 154300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 193 | 20240605 | 154200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 194 | 20240605 | 154100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 195 | 20240605 | 154000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 196 | 20240605 | 153900 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 197 | 20240605 | 153800 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 198 | 20240605 | 153700 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 199 | 20240605 | 153600 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 200 | 20240605 | 153500 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 201 | 20240605 | 153400 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 202 | 20240605 | 153300 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 203 | 20240605 | 153200 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 204 | 20240605 | 153100 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 0 |
| 205 | 20240605 | 153000 | 2321782900 | 53600 | 53600 | 53600 | 53600 | 179 |
| 206 | 20240605 | 152900 | 2312188500 | 53500 | 53500 | 53500 | 53500 | 0 |
| 207 | 20240605 | 152800 | 2312188500 | 53500 | 53500 | 53500 | 53500 | 0 |
| 208 | 20240605 | 152700 | 2312188500 | 53500 | 53500 | 53500 | 53500 | 0 |
| 209 | 20240605 | 152600 | 2312188500 | 53500 | 53500 | 53500 | 53500 | 0 |
| 210 | 20240605 | 152500 | 2312188500 | 53500 | 53500 | 53500 | 53500 | 0 |
| 211 | 20240605 | 152400 | 2312188500 | 53500 | 53500 | 53500 | 53500 | 0 |
| 212 | 20240605 | 152300 | 2312188500 | 53500 | 53500 | 53500 | 53500 | 0 |
| 213 | 20240605 | 152200 | 2312188500 | 53500 | 53500 | 53500 | 53500 | 0 |
| 214 | 20240605 | 152100 | 2312188500 | 53500 | 53500 | 53500 | 53500 | 0 |
| 215 | 20240605 | 152000 | 2312188500 | 53500 | 53500 | 53500 | 53500 | 0 |
| 216 | 20240605 | 151900 | 2312188500 | 53500 | 53500 | 53500 | 53400 | 216 |
| 217 | 20240605 | 151800 | 2300635900 | 53500 | 53500 | 53500 | 53500 | 14 |
| 218 | 20240605 | 151700 | 2299886900 | 53600 | 53600 | 53600 | 53500 | 13 |
| 219 | 20240605 | 151600 | 2299190200 | 53600 | 53500 | 53600 | 53500 | 41 |
| 220 | 20240605 | 151500 | 2296994400 | 53600 | 53600 | 53600 | 53600 | 41 |
| 221 | 20240605 | 151400 | 2294796800 | 53700 | 53600 | 53700 | 53600 | 29 |
| 222 | 20240605 | 151300 | 2293241300 | 53600 | 53700 | 53700 | 53600 | 70 |
| 223 | 20240605 | 151200 | 2289485900 | 53600 | 53600 | 53700 | 53600 | 132 |
| 224 | 20240605 | 151100 | 2282409800 | 53600 | 53600 | 53700 | 53600 | 31 |
| 225 | 20240605 | 151000 | 2280746900 | 53600 | 53600 | 53700 | 53600 | 30 |
| 226 | 20240605 | 150900 | 2279136400 | 53600 | 53600 | 53700 | 53600 | 18 |
| 227 | 20240605 | 150800 | 2278170400 | 53600 | 53600 | 53700 | 53600 | 16 |
| 228 | 20240605 | 150700 | 2277311800 | 53600 | 53700 | 53700 | 53600 | 146 |
| 229 | 20240605 | 150600 | 2269471800 | 53700 | 53800 | 53800 | 53700 | 37 |
| 230 | 20240605 | 150500 | 2267484000 | 53700 | 53800 | 53800 | 53700 | 19 |
| 231 | 20240605 | 150400 | 2266462400 | 53700 | 53800 | 53800 | 53700 | 49 |
| 232 | 20240605 | 150300 | 2263828200 | 53700 | 53700 | 53800 | 53700 | 22 |
| 233 | 20240605 | 150200 | 2262646500 | 53800 | 53700 | 53800 | 53700 | 14 |
| 234 | 20240605 | 150100 | 2261893800 | 53800 | 53700 | 53800 | 53700 | 37 |
| 235 | 20240605 | 150000 | 2259903800 | 53700 | 53800 | 53800 | 53700 | 195 |
| 236 | 20240605 | 145900 | 2249413600 | 53800 | 53700 | 53800 | 53700 | 29 |
| 237 | 20240605 | 145800 | 2247855200 | 53700 | 53700 | 53800 | 53600 | 41 |
| 238 | 20240605 | 145700 | 2245651300 | 53700 | 53600 | 53700 | 53600 | 161 |
| 239 | 20240605 | 145600 | 2237006200 | 53600 | 53700 | 53700 | 53600 | 31 |
| 240 | 20240605 | 145500 | 2235343300 | 53600 | 53600 | 53700 | 53500 | 372 |
| 241 | 20240605 | 145400 | 2215401000 | 53600 | 54100 | 54100 | 53600 | 408 |
| 242 | 20240605 | 145300 | 2193464700 | 53800 | 53600 | 53900 | 53600 | 512 |
| 243 | 20240605 | 145200 | 2165923600 | 53600 | 54000 | 54200 | 53500 | 6961 |
| 244 | 20240605 | 145100 | 1791131400 | 54000 | 54100 | 54100 | 54000 | 27 |
| 245 | 20240605 | 145000 | 1789672600 | 54000 | 54100 | 54100 | 54000 | 18 |
| 246 | 20240605 | 144900 | 1788699300 | 54000 | 54000 | 54100 | 54000 | 23 |
| 247 | 20240605 | 144800 | 1787455600 | 54100 | 54000 | 54200 | 54000 | 17 |
| 248 | 20240605 | 144700 | 1786536100 | 54300 | 54000 | 54300 | 54000 | 13 |
| 249 | 20240605 | 144600 | 1785831400 | 54200 | 54100 | 54200 | 54000 | 42 |
| 250 | 20240605 | 144500 | 1783556900 | 54000 | 54000 | 54100 | 54000 | 248 |
| 251 | 20240605 | 144400 | 1770163300 | 54000 | 54000 | 54200 | 54000 | 56 |
| 252 | 20240605 | 144300 | 1767134900 | 54000 | 54000 | 54300 | 54000 | 66 |
| 253 | 20240605 | 144200 | 1763562900 | 54300 | 54000 | 54300 | 54000 | 53 |
| 254 | 20240605 | 144100 | 1760693600 | 54000 | 54100 | 54200 | 54000 | 338 |
| 255 | 20240605 | 144000 | 1742407300 | 54300 | 54100 | 54300 | 54100 | 30 |
| 256 | 20240605 | 143900 | 1740780800 | 54300 | 54100 | 54300 | 54100 | 31 |
| 257 | 20240605 | 143800 | 1739098500 | 54300 | 54100 | 54300 | 54100 | 20 |
| 258 | 20240605 | 143700 | 1738014100 | 54100 | 54300 | 54300 | 54100 | 16 |
| 259 | 20240605 | 143600 | 1737145900 | 54100 | 54200 | 54300 | 54100 | 24 |
| 260 | 20240605 | 143500 | 1735845300 | 54300 | 54300 | 54300 | 54300 | 11 |
| 261 | 20240605 | 143400 | 1735248000 | 54400 | 54300 | 54400 | 54300 | 20 |
| 262 | 20240605 | 143300 | 1734161100 | 54300 | 54100 | 54300 | 54100 | 90 |
| 263 | 20240605 | 143200 | 1729281400 | 54200 | 54200 | 54300 | 54200 | 15 |
| 264 | 20240605 | 143100 | 1728467400 | 54300 | 54300 | 54300 | 54300 | 13 |
| 265 | 20240605 | 143000 | 1727761500 | 54300 | 54300 | 54300 | 54300 | 28 |
| 266 | 20240605 | 142900 | 1726241100 | 54300 | 54200 | 54300 | 54200 | 13 |
| 267 | 20240605 | 142800 | 1725535400 | 54200 | 54200 | 54300 | 54200 | 35 |
| 268 | 20240605 | 142700 | 1723636300 | 54200 | 54300 | 54300 | 54200 | 30 |
| 269 | 20240605 | 142600 | 1722007400 | 54300 | 54300 | 54300 | 54300 | 10 |
| 270 | 20240605 | 142500 | 1721464400 | 54300 | 54200 | 54300 | 54200 | 24 |
| 271 | 20240605 | 142400 | 1720162500 | 54200 | 54300 | 54300 | 54200 | 28 |
| 272 | 20240605 | 142300 | 1718642200 | 54300 | 54300 | 54300 | 54300 | 12 |
| 273 | 20240605 | 142200 | 1717990600 | 54200 | 54200 | 54200 | 54200 | 1 |
| 274 | 20240605 | 142100 | 1717936400 | 54300 | 54300 | 54300 | 54200 | 57 |
| 275 | 20240605 | 142000 | 1714842900 | 54300 | 54300 | 54300 | 54200 | 12 |
| 276 | 20240605 | 141900 | 1714191400 | 54300 | 54300 | 54300 | 54300 | 20 |
| 277 | 20240605 | 141800 | 1713105400 | 54300 | 54300 | 54300 | 54300 | 29 |
| 278 | 20240605 | 141700 | 1711530700 | 54200 | 54200 | 54200 | 54100 | 115 |
| 279 | 20240605 | 141600 | 1705297800 | 54200 | 54200 | 54300 | 54100 | 176 |
| 280 | 20240605 | 141500 | 1695757500 | 54200 | 54200 | 54200 | 54200 | 26 |
| 281 | 20240605 | 141400 | 1694348300 | 54100 | 54100 | 54200 | 54100 | 25 |
| 282 | 20240605 | 141300 | 1692994600 | 54300 | 54300 | 54300 | 54300 | 10 |
| 283 | 20240605 | 141200 | 1692451600 | 54100 | 54300 | 54300 | 54100 | 13 |
| 284 | 20240605 | 141100 | 1691745900 | 54300 | 54300 | 54300 | 54100 | 28 |
| 285 | 20240605 | 141000 | 1690225700 | 54300 | 54200 | 54300 | 54100 | 16 |
| 286 | 20240605 | 140900 | 1689358600 | 54300 | 54300 | 54300 | 54300 | 10 |
| 287 | 20240605 | 140800 | 1688815600 | 54300 | 54200 | 54300 | 54200 | 36 |
| 288 | 20240605 | 140700 | 1686861200 | 54300 | 54200 | 54300 | 54100 | 66 |
| 289 | 20240605 | 140600 | 1683283300 | 54100 | 54200 | 54200 | 54100 | 451 |
| 290 | 20240605 | 140500 | 1658853000 | 54400 | 54300 | 54400 | 54300 | 226 |
| 291 | 20240605 | 140400 | 1646578600 | 54400 | 54400 | 54400 | 54200 | 14 |
| 292 | 20240605 | 140300 | 1645817200 | 54400 | 54300 | 54400 | 54300 | 499 |
| 293 | 20240605 | 140200 | 1618690800 | 54200 | 54100 | 54200 | 54100 | 356 |
| 294 | 20240605 | 140100 | 1599396800 | 54200 | 54200 | 54200 | 54100 | 14 |
| 295 | 20240605 | 140000 | 1598638100 | 54100 | 54200 | 54200 | 54100 | 11 |
| 296 | 20240605 | 135900 | 1598042000 | 54200 | 54200 | 54200 | 54200 | 28 |
| 297 | 20240605 | 135800 | 1596524400 | 54100 | 54200 | 54200 | 54100 | 26 |
| 298 | 20240605 | 135700 | 1595116800 | 54100 | 54100 | 54100 | 54100 | 72 |
| 299 | 20240605 | 135600 | 1591221600 | 54000 | 54000 | 54100 | 54000 | 181 |
| 300 | 20240605 | 135500 | 1581445800 | 54000 | 54000 | 54000 | 53900 | 14 |
| 301 | 20240605 | 135400 | 1580689900 | 54000 | 53900 | 54000 | 53900 | 21 |
| 302 | 20240605 | 135300 | 1579557200 | 54000 | 54000 | 54000 | 54000 | 33 |
| 303 | 20240605 | 135200 | 1577775200 | 53900 | 54000 | 54000 | 53900 | 9 |
| 304 | 20240605 | 135100 | 1577289300 | 53900 | 54000 | 54000 | 53900 | 63 |
| 305 | 20240605 | 135000 | 1573892300 | 54000 | 54000 | 54000 | 53900 | 39 |
| 306 | 20240605 | 134900 | 1571787600 | 54000 | 54000 | 54000 | 54000 | 13 |
| 307 | 20240605 | 134800 | 1571085600 | 53800 | 54000 | 54000 | 53800 | 9 |
| 308 | 20240605 | 134700 | 1570599800 | 54000 | 53900 | 54000 | 53900 | 39 |
| 309 | 20240605 | 134600 | 1568494400 | 53900 | 54000 | 54000 | 53900 | 18 |
| 310 | 20240605 | 134500 | 1567523000 | 54000 | 53900 | 54000 | 53900 | 16 |
| 311 | 20240605 | 134400 | 1566659200 | 54000 | 54000 | 54000 | 54000 | 229 |
| 312 | 20240605 | 134300 | 1554293200 | 53900 | 54100 | 54100 | 53900 | 23 |
| 313 | 20240605 | 134200 | 1553051500 | 54100 | 54100 | 54100 | 54100 | 3 |
| 314 | 20240605 | 134100 | 1552889200 | 54100 | 54100 | 54100 | 54100 | 25 |
| 315 | 20240605 | 134000 | 1551536700 | 54100 | 54100 | 54100 | 54100 | 14 |
| 316 | 20240605 | 133900 | 1550779300 | 54000 | 54100 | 54100 | 54000 | 665 |
| 317 | 20240605 | 133800 | 1514868500 | 54100 | 54300 | 54300 | 54100 | 105 |
| 318 | 20240605 | 133700 | 1509186500 | 54200 | 54100 | 54200 | 54100 | 184 |
| 319 | 20240605 | 133600 | 1499229400 | 54000 | 54000 | 54000 | 54000 | 52 |
| 320 | 20240605 | 133500 | 1496421400 | 54000 | 53900 | 54000 | 53900 | 1026 |
| 321 | 20240605 | 133400 | 1441054800 | 53900 | 53900 | 53900 | 53900 | 31 |
| 322 | 20240605 | 133300 | 1439383900 | 53900 | 53900 | 53900 | 53900 | 9 |
| 323 | 20240605 | 133200 | 1438898800 | 53900 | 53900 | 53900 | 53900 | 13 |
| 324 | 20240605 | 133100 | 1438198100 | 53800 | 53900 | 53900 | 53800 | 30 |
| 325 | 20240605 | 133000 | 1436582900 | 53900 | 53900 | 53900 | 53800 | 15 |
| 326 | 20240605 | 132900 | 1435774500 | 53800 | 53900 | 53900 | 53800 | 99 |
| 327 | 20240605 | 132800 | 1430448200 | 53900 | 53800 | 53900 | 53700 | 31 |
| 328 | 20240605 | 132700 | 1428777600 | 53800 | 53900 | 53900 | 53800 | 114 |
| 329 | 20240605 | 132600 | 1422644100 | 53900 | 53800 | 53900 | 53800 | 10 |
| 330 | 20240605 | 132500 | 1422105300 | 53900 | 53800 | 53900 | 53800 | 125 |
| 331 | 20240605 | 132400 | 1415379400 | 53700 | 53800 | 53800 | 53700 | 21 |
| 332 | 20240605 | 132300 | 1414250800 | 53800 | 53900 | 53900 | 53700 | 243 |
| 333 | 20240605 | 132200 | 1401180800 | 53900 | 53800 | 53900 | 53800 | 28 |
| 334 | 20240605 | 132100 | 1399671800 | 53900 | 53900 | 53900 | 53900 | 14 |
| 335 | 20240605 | 132000 | 1398917200 | 53800 | 53900 | 53900 | 53800 | 30 |
| 336 | 20240605 | 131900 | 1397302200 | 54000 | 54000 | 54000 | 54000 | 32 |
| 337 | 20240605 | 131800 | 1395574200 | 54000 | 54000 | 54000 | 54000 | 10 |
| 338 | 20240605 | 131700 | 1395034200 | 54000 | 53800 | 54000 | 53800 | 27 |
| 339 | 20240605 | 131600 | 1393578600 | 54000 | 54000 | 54000 | 54000 | 25 |
| 340 | 20240605 | 131500 | 1392228600 | 54000 | 54000 | 54000 | 54000 | 4 |
| 341 | 20240605 | 131400 | 1392012600 | 54000 | 54000 | 54000 | 54000 | 9 |
| 342 | 20240605 | 131300 | 1391526600 | 53800 | 53900 | 54000 | 53800 | 30 |
| 343 | 20240605 | 131200 | 1389908500 | 53900 | 53900 | 53900 | 53900 | 30 |
| 344 | 20240605 | 131100 | 1388291500 | 54000 | 54000 | 54000 | 54000 | 12 |
| 345 | 20240605 | 131000 | 1387643500 | 54000 | 54000 | 54000 | 54000 | 48 |
| 346 | 20240605 | 130900 | 1385051500 | 54000 | 53800 | 54000 | 53800 | 37 |
| 347 | 20240605 | 130800 | 1383055900 | 54000 | 54000 | 54000 | 54000 | 12 |
| 348 | 20240605 | 130700 | 1382407900 | 54000 | 54000 | 54000 | 54000 | 10 |
| 349 | 20240605 | 130600 | 1381867900 | 54000 | 54000 | 54000 | 54000 | 30 |
| 350 | 20240605 | 130500 | 1380247900 | 54000 | 54000 | 54000 | 54000 | 8 |
| 351 | 20240605 | 130400 | 1379815900 | 53800 | 53800 | 53900 | 53700 | 342 |
| 352 | 20240605 | 130300 | 1361429000 | 53800 | 53800 | 53800 | 53800 | 25 |
| 353 | 20240605 | 130200 | 1360084000 | 53800 | 53800 | 53800 | 53800 | 3 |
| 354 | 20240605 | 130100 | 1359922600 | 53800 | 53700 | 53800 | 53700 | 23 |
| 355 | 20240605 | 130000 | 1358686500 | 53800 | 53800 | 53800 | 53800 | 30 |
| 356 | 20240605 | 125900 | 1357072500 | 53800 | 53900 | 53900 | 53800 | 40 |
| 357 | 20240605 | 125800 | 1354919500 | 53900 | 53900 | 53900 | 53900 | 12 |
| 358 | 20240605 | 125700 | 1354272700 | 53900 | 53800 | 53900 | 53800 | 43 |
| 359 | 20240605 | 125600 | 1351956500 | 54000 | 54000 | 54000 | 54000 | 12 |
| 360 | 20240605 | 125500 | 1351308500 | 54000 | 53800 | 54000 | 53800 | 11 |
| 361 | 20240605 | 125400 | 1350714700 | 54000 | 53800 | 54000 | 53800 | 102 |
| 362 | 20240605 | 125300 | 1345221300 | 54000 | 54000 | 54000 | 54000 | 9 |
| 363 | 20240605 | 125200 | 1344735300 | 54000 | 54000 | 54000 | 54000 | 16 |
| 364 | 20240605 | 125100 | 1343871300 | 54000 | 54000 | 54000 | 54000 | 31 |
| 365 | 20240605 | 125000 | 1342197300 | 54000 | 54000 | 54000 | 54000 | 15 |
| 366 | 20240605 | 124900 | 1341387300 | 53900 | 54000 | 54000 | 53900 | 156 |
| 367 | 20240605 | 124800 | 1332977500 | 54000 | 54000 | 54000 | 54000 | 17 |
| 368 | 20240605 | 124700 | 1332059500 | 54000 | 53900 | 54000 | 53900 | 65 |
| 369 | 20240605 | 124600 | 1328555100 | 53900 | 53900 | 53900 | 53900 | 11 |
| 370 | 20240605 | 124500 | 1327962200 | 53800 | 53900 | 53900 | 53800 | 43 |
| 371 | 20240605 | 124400 | 1325645800 | 53900 | 53900 | 53900 | 53900 | 9 |
| 372 | 20240605 | 124300 | 1325160700 | 53900 | 53900 | 53900 | 53900 | 21 |
| 373 | 20240605 | 124200 | 1324028800 | 53900 | 53800 | 53900 | 53800 | 27 |
| 374 | 20240605 | 124100 | 1322575200 | 53900 | 53900 | 53900 | 53900 | 11 |
| 375 | 20240605 | 124000 | 1321982300 | 53700 | 53900 | 53900 | 53700 | 24 |
| 376 | 20240605 | 123900 | 1320688900 | 53900 | 53800 | 53900 | 53800 | 72 |
| 377 | 20240605 | 123800 | 1316814100 | 53700 | 53800 | 53800 | 53700 | 27 |
| 378 | 20240605 | 123700 | 1315363200 | 53800 | 53800 | 53800 | 53800 | 12 |
| 379 | 20240605 | 123600 | 1314717600 | 53800 | 53800 | 53800 | 53800 | 29 |
| 380 | 20240605 | 123500 | 1313157400 | 53800 | 53800 | 53800 | 53800 | 4 |
| 381 | 20240605 | 123400 | 1312942200 | 53800 | 53700 | 53800 | 53700 | 21 |
| 382 | 20240605 | 123300 | 1311813600 | 53800 | 53800 | 53800 | 53800 | 63 |
| 383 | 20240605 | 123200 | 1308424200 | 53800 | 53800 | 53800 | 53800 | 29 |
| 384 | 20240605 | 123100 | 1306864000 | 53700 | 53700 | 53700 | 53700 | 189 |
| 385 | 20240605 | 123000 | 1296714700 | 53700 | 53700 | 53700 | 53600 | 30 |
| 386 | 20240605 | 122900 | 1295105000 | 53700 | 53700 | 53700 | 53700 | 27 |
| 387 | 20240605 | 122800 | 1293655100 | 53700 | 53700 | 53700 | 53700 | 11 |
| 388 | 20240605 | 122700 | 1293064400 | 53700 | 53700 | 53700 | 53700 | 75 |
| 389 | 20240605 | 122600 | 1289036900 | 53600 | 53700 | 53700 | 53600 | 40 |
| 390 | 20240605 | 122500 | 1286890100 | 53700 | 53700 | 53700 | 53700 | 10 |
| 391 | 20240605 | 122400 | 1286353100 | 53700 | 53700 | 53700 | 53700 | 13 |
| 392 | 20240605 | 122300 | 1285655000 | 53600 | 53700 | 53700 | 53600 | 29 |
| 393 | 20240605 | 122200 | 1284097800 | 53600 | 53700 | 53700 | 53600 | 210 |
| 394 | 20240605 | 122100 | 1272822100 | 53600 | 53600 | 53600 | 53600 | 1 |
| 395 | 20240605 | 122000 | 1272768500 | 53700 | 53700 | 53700 | 53700 | 30 |
| 396 | 20240605 | 121900 | 1271157500 | 53700 | 53700 | 53700 | 53600 | 22 |
| 397 | 20240605 | 121800 | 1269977400 | 53700 | 53700 | 53700 | 53700 | 12 |
| 398 | 20240605 | 121700 | 1269333000 | 53700 | 53700 | 53700 | 53700 | 93 |
| 399 | 20240605 | 121600 | 1264338900 | 53700 | 53700 | 53700 | 53700 | 13 |
| 400 | 20240605 | 121500 | 1263640800 | 53600 | 53700 | 53700 | 53600 | 17 |
| 401 | 20240605 | 121400 | 1262729200 | 53700 | 53700 | 53700 | 53700 | 48 |
| 402 | 20240605 | 121300 | 1260151600 | 53700 | 53600 | 53700 | 53500 | 96 |
| 403 | 20240605 | 121200 | 1255004800 | 53600 | 53600 | 53600 | 53600 | 38 |
| 404 | 20240605 | 121100 | 1252968000 | 53500 | 53600 | 53600 | 53500 | 35 |
| 405 | 20240605 | 121000 | 1251092700 | 53600 | 53600 | 53600 | 53600 | 9 |
| 406 | 20240605 | 120900 | 1250610300 | 53600 | 53600 | 53600 | 53600 | 12 |
| 407 | 20240605 | 120800 | 1249967100 | 53600 | 53500 | 53600 | 53500 | 21 |
| 408 | 20240605 | 120700 | 1248841900 | 53600 | 53700 | 53700 | 53500 | 216 |
| 409 | 20240605 | 120600 | 1237284000 | 53700 | 53700 | 53700 | 53700 | 8 |
| 410 | 20240605 | 120500 | 1236854400 | 53700 | 53700 | 53700 | 53600 | 29 |
| 411 | 20240605 | 120400 | 1235297200 | 53700 | 53600 | 53700 | 53500 | 21 |
| 412 | 20240605 | 120300 | 1234171100 | 53700 | 53700 | 53700 | 53700 | 14 |
| 413 | 20240605 | 120200 | 1233419300 | 53700 | 53700 | 53700 | 53700 | 9 |
| 414 | 20240605 | 120100 | 1232936000 | 53700 | 53500 | 53700 | 53500 | 33 |
| 415 | 20240605 | 120000 | 1231164700 | 53700 | 53700 | 53700 | 53700 | 9 |
| 416 | 20240605 | 115900 | 1230681400 | 53800 | 53800 | 53800 | 53800 | 14 |
| 417 | 20240605 | 115800 | 1229928200 | 53800 | 53800 | 53800 | 53800 | 26 |
| 418 | 20240605 | 115700 | 1228529400 | 53800 | 53800 | 53800 | 53500 | 2012 |
| 419 | 20240605 | 115600 | 1120837300 | 53600 | 53800 | 53800 | 53600 | 24 |
| 420 | 20240605 | 115500 | 1119547900 | 53800 | 53600 | 53800 | 53600 | 28 |
| 421 | 20240605 | 115400 | 1118041700 | 53800 | 53800 | 53800 | 53800 | 3 |
| 422 | 20240605 | 115300 | 1117880300 | 53800 | 53800 | 53800 | 53800 | 9 |
| 423 | 20240605 | 115200 | 1117396100 | 53800 | 53800 | 53800 | 53700 | 31 |
| 424 | 20240605 | 115100 | 1115729900 | 53800 | 53800 | 53800 | 53800 | 9 |
| 425 | 20240605 | 115000 | 1115245700 | 53800 | 53700 | 53800 | 53600 | 146 |
| 426 | 20240605 | 114900 | 1107416000 | 53800 | 53600 | 53800 | 53600 | 23 |
| 427 | 20240605 | 114800 | 1106181300 | 53800 | 53800 | 53800 | 53800 | 13 |
| 428 | 20240605 | 114700 | 1105481900 | 53800 | 53800 | 53800 | 53800 | 18 |
| 429 | 20240605 | 114600 | 1104513500 | 53800 | 53800 | 53800 | 53800 | 30 |
| 430 | 20240605 | 114500 | 1102899500 | 53600 | 53700 | 53700 | 53600 | 12 |
| 431 | 20240605 | 114400 | 1102255500 | 53800 | 53800 | 53800 | 53800 | 14 |
| 432 | 20240605 | 114300 | 1101502300 | 53800 | 53800 | 53800 | 53800 | 25 |
| 433 | 20240605 | 114200 | 1100157300 | 53800 | 53800 | 53800 | 53800 | 13 |
| 434 | 20240605 | 114100 | 1099457900 | 53800 | 53600 | 53800 | 53600 | 12 |
| 435 | 20240605 | 114000 | 1098814500 | 53700 | 53800 | 53800 | 53700 | 31 |
| 436 | 20240605 | 113900 | 1097146900 | 53800 | 53800 | 53800 | 53800 | 13 |
| 437 | 20240605 | 113800 | 1096447500 | 53700 | 53700 | 53700 | 53700 | 8 |
| 438 | 20240605 | 113700 | 1096017900 | 53800 | 53800 | 53800 | 53700 | 51 |
| 439 | 20240605 | 113600 | 1093275300 | 53800 | 53800 | 53800 | 53800 | 8 |
| 440 | 20240605 | 113500 | 1092844900 | 53800 | 53800 | 53800 | 53800 | 12 |
| 441 | 20240605 | 113400 | 1092199300 | 53800 | 53800 | 53800 | 53800 | 26 |
| 442 | 20240605 | 113300 | 1090800500 | 53700 | 53700 | 53700 | 53700 | 13 |
| 443 | 20240605 | 113200 | 1090102400 | 53800 | 53800 | 53800 | 53800 | 8 |
| 444 | 20240605 | 113100 | 1089672000 | 53800 | 53800 | 53800 | 53800 | 13 |
| 445 | 20240605 | 113000 | 1088972600 | 53800 | 53800 | 53800 | 53800 | 28 |
| 446 | 20240605 | 112900 | 1087466200 | 53800 | 53700 | 53800 | 53700 | 41 |
| 447 | 20240605 | 112800 | 1085264100 | 53700 | 53700 | 53700 | 53700 | 9 |
| 448 | 20240605 | 112700 | 1084780800 | 53700 | 53700 | 53700 | 53700 | 20 |
| 449 | 20240605 | 112600 | 1083706800 | 53700 | 53600 | 53700 | 53600 | 20 |
| 450 | 20240605 | 112500 | 1082633800 | 53600 | 53600 | 53600 | 53600 | 12 |
| 451 | 20240605 | 112400 | 1081990600 | 53700 | 53700 | 53700 | 53700 | 27 |
| 452 | 20240605 | 112300 | 1080540700 | 53700 | 53600 | 53700 | 53600 | 13 |
| 453 | 20240605 | 112200 | 1079842800 | 53600 | 53500 | 53600 | 53500 | 8 |
| 454 | 20240605 | 112100 | 1079414700 | 53600 | 53700 | 53700 | 53600 | 31 |
| 455 | 20240605 | 112000 | 1077750500 | 53700 | 53700 | 53700 | 53700 | 14 |
| 456 | 20240605 | 111900 | 1076998700 | 53700 | 53700 | 53700 | 53700 | 81 |
| 457 | 20240605 | 111800 | 1072649000 | 53700 | 53600 | 53700 | 53600 | 52 |
| 458 | 20240605 | 111700 | 1069858600 | 53700 | 53700 | 53700 | 53700 | 8 |
| 459 | 20240605 | 111600 | 1069429000 | 53700 | 53700 | 53700 | 53700 | 14 |
| 460 | 20240605 | 111500 | 1068677200 | 53700 | 53700 | 53700 | 53700 | 25 |
| 461 | 20240605 | 111400 | 1067334700 | 53600 | 53600 | 53600 | 53600 | 105 |
| 462 | 20240605 | 111300 | 1061706700 | 53700 | 53600 | 53700 | 53600 | 10 |
| 463 | 20240605 | 111200 | 1061169800 | 53700 | 53700 | 53700 | 53600 | 31 |
| 464 | 20240605 | 111100 | 1059505200 | 53700 | 53700 | 53700 | 53700 | 10 |
| 465 | 20240605 | 111000 | 1058968200 | 53700 | 53600 | 53700 | 53600 | 20 |
| 466 | 20240605 | 110900 | 1057895400 | 53700 | 53700 | 53700 | 53700 | 100 |
| 467 | 20240605 | 110800 | 1052525400 | 53700 | 53700 | 53700 | 53700 | 11 |
| 468 | 20240605 | 110700 | 1051934700 | 53600 | 53500 | 53600 | 53500 | 3 |
| 469 | 20240605 | 110600 | 1051774100 | 53600 | 53700 | 53700 | 53600 | 35 |
| 470 | 20240605 | 110500 | 1049895600 | 53700 | 53700 | 53700 | 53700 | 11 |
| 471 | 20240605 | 110400 | 1049304900 | 53700 | 53700 | 53700 | 53700 | 12 |
| 472 | 20240605 | 110300 | 1048660500 | 53700 | 53600 | 53700 | 53500 | 206 |
| 473 | 20240605 | 110200 | 1037631700 | 53600 | 53700 | 53700 | 53600 | 16 |
| 474 | 20240605 | 110100 | 1036773300 | 53700 | 53700 | 53700 | 53700 | 13 |
| 475 | 20240605 | 110000 | 1036075200 | 53600 | 53600 | 53600 | 53600 | 22 |
| 476 | 20240605 | 105900 | 1034896000 | 53600 | 53600 | 53600 | 53500 | 21 |
| 477 | 20240605 | 105800 | 1033771100 | 53700 | 53700 | 53700 | 53600 | 16 |
| 478 | 20240605 | 105700 | 1032912200 | 53800 | 53800 | 53800 | 53800 | 11 |
| 479 | 20240605 | 105600 | 1032320400 | 53800 | 53800 | 53800 | 53800 | 26 |
| 480 | 20240605 | 105500 | 1030921600 | 53700 | 53800 | 53800 | 53700 | 13 |
| 481 | 20240605 | 105400 | 1030222300 | 53900 | 53900 | 53900 | 53900 | 11 |
| 482 | 20240605 | 105300 | 1029629400 | 53900 | 53700 | 53900 | 53700 | 561 |
| 483 | 20240605 | 105200 | 999446900 | 53700 | 53700 | 53700 | 53700 | 78 |
| 484 | 20240605 | 105100 | 995258300 | 53800 | 53700 | 53800 | 53700 | 316 |
| 485 | 20240605 | 105000 | 978288000 | 53700 | 53600 | 53700 | 53600 | 33 |
| 486 | 20240605 | 104900 | 976516000 | 53700 | 53600 | 53700 | 53600 | 10 |
| 487 | 20240605 | 104800 | 975979700 | 53600 | 53600 | 53600 | 53600 | 10 |
| 488 | 20240605 | 104700 | 975443700 | 53600 | 53600 | 53600 | 53500 | 169 |
| 489 | 20240605 | 104600 | 966386600 | 53600 | 53600 | 53600 | 53600 | 11 |
| 490 | 20240605 | 104500 | 965797000 | 53500 | 53400 | 53500 | 53400 | 69 |
| 491 | 20240605 | 104400 | 962107800 | 53500 | 53600 | 53600 | 53500 | 30 |
| 492 | 20240605 | 104300 | 960502400 | 53600 | 53600 | 53600 | 53600 | 112 |
| 493 | 20240605 | 104200 | 954499200 | 53600 | 53600 | 53600 | 53600 | 12 |
| 494 | 20240605 | 104100 | 953856000 | 53600 | 53500 | 53600 | 53500 | 29 |
| 495 | 20240605 | 104000 | 952301700 | 53600 | 53600 | 53600 | 53600 | 13 |
| 496 | 20240605 | 103900 | 951604900 | 53500 | 53600 | 53600 | 53500 | 34 |
| 497 | 20240605 | 103800 | 949783800 | 53600 | 53500 | 53600 | 53500 | 21 |
| 498 | 20240605 | 103700 | 948660000 | 53500 | 53500 | 53500 | 53500 | 26 |
| 499 | 20240605 | 103600 | 947269000 | 53500 | 53500 | 53500 | 53500 | 11 |
| 500 | 20240605 | 103500 | 946680500 | 53500 | 53500 | 53500 | 53500 | 26 |
| 501 | 20240605 | 103400 | 945289500 | 53500 | 53500 | 53500 | 53500 | 3 |
| 502 | 20240605 | 103300 | 945129000 | 53500 | 53500 | 53500 | 53500 | 9 |
| 503 | 20240605 | 103200 | 944647500 | 53500 | 53500 | 53500 | 53500 | 30 |
| 504 | 20240605 | 103100 | 943042500 | 53500 | 53500 | 53500 | 53500 | 11 |
| 505 | 20240605 | 103000 | 942454000 | 53500 | 53500 | 53500 | 53500 | 14 |
| 506 | 20240605 | 102900 | 941705000 | 53500 | 53500 | 53500 | 53500 | 27 |
| 507 | 20240605 | 102800 | 940260500 | 53500 | 53300 | 53500 | 53300 | 15 |
| 508 | 20240605 | 102700 | 939458200 | 53500 | 53500 | 53500 | 53500 | 11 |
| 509 | 20240605 | 102600 | 938869700 | 53500 | 53500 | 53500 | 53500 | 12 |
| 510 | 20240605 | 102500 | 938227700 | 53500 | 53500 | 53500 | 53100 | 30 |
| 511 | 20240605 | 102400 | 936623100 | 53400 | 53400 | 53400 | 53400 | 10 |
| 512 | 20240605 | 102300 | 936089100 | 53400 | 53400 | 53400 | 53400 | 18 |
| 513 | 20240605 | 102200 | 935127900 | 53500 | 53400 | 53500 | 53400 | 27 |
| 514 | 20240605 | 102100 | 933684400 | 53400 | 53400 | 53400 | 53100 | 13 |
| 515 | 20240605 | 102000 | 932990500 | 53400 | 53400 | 53400 | 53400 | 1 |
| 516 | 20240605 | 101900 | 932937100 | 53400 | 53100 | 53400 | 53100 | 33 |
| 517 | 20240605 | 101800 | 931175200 | 53400 | 53400 | 53400 | 53100 | 432 |
| 518 | 20240605 | 101700 | 908163000 | 53400 | 53400 | 53500 | 53400 | 15 |
| 519 | 20240605 | 101600 | 907360700 | 53500 | 53500 | 53500 | 53500 | 34 |
| 520 | 20240605 | 101500 | 905541700 | 53500 | 53500 | 53500 | 53500 | 15 |
| 521 | 20240605 | 101400 | 904739200 | 53400 | 53500 | 53500 | 53400 | 65 |
| 522 | 20240605 | 101300 | 901267400 | 53500 | 53500 | 53500 | 53500 | 31 |
| 523 | 20240605 | 101200 | 899608900 | 53500 | 53400 | 53500 | 53400 | 14 |
| 524 | 20240605 | 101100 | 898860500 | 53400 | 53500 | 53500 | 53400 | 13 |
| 525 | 20240605 | 101000 | 898165100 | 53300 | 53500 | 53500 | 53300 | 43 |
| 526 | 20240605 | 100900 | 895866400 | 53500 | 53500 | 53500 | 53500 | 105 |
| 527 | 20240605 | 100800 | 890248900 | 53500 | 53500 | 53500 | 53500 | 12 |
| 528 | 20240605 | 100700 | 889606900 | 53500 | 53400 | 53500 | 53300 | 169 |
| 529 | 20240605 | 100600 | 880577700 | 53400 | 53400 | 53400 | 53400 | 12 |
| 530 | 20240605 | 100500 | 879936900 | 53400 | 53400 | 53400 | 53300 | 20 |
| 531 | 20240605 | 100400 | 878869000 | 53400 | 53400 | 53400 | 53400 | 17 |
| 532 | 20240605 | 100300 | 877961200 | 53400 | 53400 | 53400 | 53400 | 8 |
| 533 | 20240605 | 100200 | 877534000 | 53400 | 53400 | 53400 | 53400 | 12 |
| 534 | 20240605 | 100100 | 876893200 | 53300 | 53300 | 53300 | 53300 | 35 |
| 535 | 20240605 | 100000 | 875027700 | 53300 | 53300 | 53300 | 53300 | 13 |
| 536 | 20240605 | 095900 | 874334800 | 53200 | 53200 | 53200 | 53200 | 42 |
| 537 | 20240605 | 095800 | 872100400 | 53000 | 53100 | 53200 | 53000 | 842 |
| 538 | 20240605 | 095700 | 827441800 | 53200 | 53300 | 53300 | 53200 | 26 |
| 539 | 20240605 | 095600 | 826057600 | 53300 | 53300 | 53300 | 53200 | 63 |
| 540 | 20240605 | 095500 | 822704700 | 53300 | 53300 | 53300 | 53300 | 8 |
| 541 | 20240605 | 095400 | 822278300 | 53200 | 53300 | 53300 | 53100 | 23 |
| 542 | 20240605 | 095300 | 821053900 | 53000 | 53000 | 53000 | 53000 | 19 |
| 543 | 20240605 | 095200 | 820046900 | 53300 | 53100 | 53300 | 53100 | 335 |
| 544 | 20240605 | 095100 | 802256000 | 53300 | 53200 | 53400 | 53100 | 344 |
| 545 | 20240605 | 095000 | 783965300 | 53300 | 53300 | 53400 | 53300 | 163 |
| 546 | 20240605 | 094900 | 775276600 | 53300 | 53300 | 53300 | 53200 | 25 |
| 547 | 20240605 | 094800 | 773945100 | 53200 | 53200 | 53400 | 53200 | 55 |
| 548 | 20240605 | 094700 | 771017500 | 53100 | 53400 | 53400 | 53100 | 89 |
| 549 | 20240605 | 094600 | 766287500 | 53100 | 53100 | 53400 | 53100 | 29 |
| 550 | 20240605 | 094500 | 764744900 | 53100 | 53400 | 53400 | 53100 | 215 |
| 551 | 20240605 | 094400 | 753323700 | 53400 | 53400 | 53400 | 53400 | 38 |
| 552 | 20240605 | 094300 | 751294500 | 53100 | 53500 | 53500 | 53100 | 1230 |
| 553 | 20240605 | 094200 | 685741900 | 53500 | 53500 | 53500 | 53500 | 17 |
| 554 | 20240605 | 094100 | 684832400 | 53600 | 53600 | 53600 | 53600 | 13 |
| 555 | 20240605 | 094000 | 684135600 | 53500 | 53600 | 53600 | 53500 | 187 |
| 556 | 20240605 | 093900 | 674129900 | 53600 | 53500 | 53600 | 53500 | 25 |
| 557 | 20240605 | 093800 | 672791200 | 53600 | 53600 | 53600 | 53500 | 29 |
| 558 | 20240605 | 093700 | 671238000 | 53500 | 53500 | 53500 | 53500 | 13 |
| 559 | 20240605 | 093600 | 670542500 | 53500 | 53600 | 53700 | 53500 | 135 |
| 560 | 20240605 | 093500 | 663299100 | 53700 | 53600 | 53800 | 53400 | 164 |
| 561 | 20240605 | 093400 | 654518500 | 53900 | 53900 | 53900 | 53900 | 14 |
| 562 | 20240605 | 093300 | 653763900 | 53500 | 53600 | 54000 | 53500 | 471 |
| 563 | 20240605 | 093200 | 628515500 | 53600 | 53600 | 53600 | 53600 | 63 |
| 564 | 20240605 | 093100 | 625138700 | 53600 | 53500 | 53600 | 53500 | 21 |
| 565 | 20240605 | 093000 | 624014400 | 53500 | 53600 | 53600 | 53500 | 13 |
| 566 | 20240605 | 092900 | 623317700 | 53500 | 53400 | 53500 | 53400 | 721 |
| 567 | 20240605 | 092800 | 584810000 | 53400 | 53200 | 53400 | 53200 | 200 |
| 568 | 20240605 | 092700 | 574155000 | 53200 | 53200 | 53200 | 53200 | 20 |
| 569 | 20240605 | 092600 | 573091000 | 53000 | 53100 | 53200 | 53000 | 1074 |
| 570 | 20240605 | 092500 | 516140000 | 53100 | 53200 | 53200 | 53100 | 396 |
| 571 | 20240605 | 092400 | 495073000 | 53200 | 53400 | 53400 | 53200 | 227 |
| 572 | 20240605 | 092300 | 482978700 | 53400 | 53300 | 53400 | 53300 | 205 |
| 573 | 20240605 | 092200 | 472048200 | 53400 | 53400 | 53600 | 53400 | 30 |
| 574 | 20240605 | 092100 | 470444100 | 53600 | 53600 | 53600 | 53600 | 11 |
| 575 | 20240605 | 092000 | 469854500 | 53600 | 53600 | 53700 | 53500 | 23 |
| 576 | 20240605 | 091900 | 468621900 | 53600 | 53700 | 53700 | 53300 | 3129 |
| 577 | 20240605 | 091800 | 301729500 | 53700 | 53700 | 53700 | 53700 | 66 |
| 578 | 20240605 | 091700 | 298185300 | 53700 | 53700 | 53700 | 53600 | 240 |
| 579 | 20240605 | 091600 | 285305300 | 53700 | 53900 | 53900 | 53600 | 261 |
| 580 | 20240605 | 091500 | 271293100 | 53700 | 53700 | 53700 | 53700 | 199 |
| 581 | 20240605 | 091400 | 260606800 | 53700 | 54000 | 54000 | 53700 | 29 |
| 582 | 20240605 | 091300 | 259045800 | 53800 | 53800 | 53800 | 53800 | 3 |
| 583 | 20240605 | 091200 | 258884400 | 53800 | 53700 | 53800 | 53700 | 19 |
| 584 | 20240605 | 091100 | 257863100 | 54000 | 54000 | 54200 | 53700 | 96 |
| 585 | 20240605 | 091000 | 252688900 | 54000 | 53700 | 54000 | 53700 | 45 |
| 586 | 20240605 | 090900 | 250269100 | 53900 | 53800 | 53900 | 53700 | 137 |
| 587 | 20240605 | 090800 | 242895300 | 53600 | 53700 | 53800 | 53100 | 2672 |
| 588 | 20240605 | 090700 | 100461200 | 53700 | 53500 | 53700 | 53000 | 968 |
| 589 | 20240605 | 090600 | 48697600 | 53600 | 53700 | 53700 | 53600 | 187 |
| 590 | 20240605 | 090500 | 38661300 | 53700 | 53600 | 53800 | 53600 | 43 |
| 591 | 20240605 | 090400 | 36351200 | 53800 | 53800 | 53800 | 53500 | 178 |
| 592 | 20240605 | 090300 | 26798800 | 53900 | 54100 | 54400 | 53800 | 168 |
| 593 | 20240605 | 090200 | 17729100 | 54000 | 54400 | 54400 | 54000 | 70 |
| 594 | 20240605 | 090100 | 13921900 | 54400 | 54100 | 54400 | 54000 | 108 |
| 595 | 20240605 | 090000 | 8074600 | 54100 | 54200 | 54600 | 54100 | 149 |