33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 193300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 1993 |
| 3 | 20240612 | 193200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 4 | 20240612 | 193100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 5 | 20240612 | 193000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 6 | 20240612 | 192900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 7 | 20240612 | 192800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 8 | 20240612 | 192700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 9 | 20240612 | 192600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 10 | 20240612 | 192500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 11 | 20240612 | 192400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 12 | 20240612 | 192300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 13 | 20240612 | 192200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 14 | 20240612 | 192100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 15 | 20240612 | 192000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 16 | 20240612 | 191900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 17 | 20240612 | 191800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 18 | 20240612 | 191700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 19 | 20240612 | 191600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 20 | 20240612 | 191500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 21 | 20240612 | 191400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 22 | 20240612 | 191300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 23 | 20240612 | 191200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 24 | 20240612 | 191100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 25 | 20240612 | 191000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 26 | 20240612 | 190900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 27 | 20240612 | 190800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 28 | 20240612 | 190700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 29 | 20240612 | 190600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 30 | 20240612 | 190500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 31 | 20240612 | 190400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 32 | 20240612 | 190300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 1993 |
| 33 | 20240612 | 190200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 34 | 20240612 | 190100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 35 | 20240612 | 190000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 36 | 20240612 | 185900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 37 | 20240612 | 185800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 38 | 20240612 | 185700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 39 | 20240612 | 185600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 40 | 20240612 | 185500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 41 | 20240612 | 185400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 42 | 20240612 | 185300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 43 | 20240612 | 185200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 44 | 20240612 | 185100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 45 | 20240612 | 185000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 46 | 20240612 | 184900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 47 | 20240612 | 184800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 48 | 20240612 | 184700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 49 | 20240612 | 184600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 50 | 20240612 | 184500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 51 | 20240612 | 184400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 52 | 20240612 | 184300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 53 | 20240612 | 184200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 54 | 20240612 | 184100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 55 | 20240612 | 184000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 56 | 20240612 | 183900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 57 | 20240612 | 183800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 58 | 20240612 | 183700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 59 | 20240612 | 183600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 60 | 20240612 | 183500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 61 | 20240612 | 183400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 62 | 20240612 | 183300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 1993 |
| 63 | 20240612 | 183200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 64 | 20240612 | 183100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 65 | 20240612 | 183000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 66 | 20240612 | 182900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 67 | 20240612 | 182800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 68 | 20240612 | 182700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 69 | 20240612 | 182600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 70 | 20240612 | 182500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 71 | 20240612 | 182400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 72 | 20240612 | 182300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 73 | 20240612 | 182200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 74 | 20240612 | 182100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 75 | 20240612 | 182000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 76 | 20240612 | 181900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 77 | 20240612 | 181800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 78 | 20240612 | 181700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 79 | 20240612 | 181600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 80 | 20240612 | 181500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 81 | 20240612 | 181400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 82 | 20240612 | 181300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 83 | 20240612 | 181200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 84 | 20240612 | 181100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 85 | 20240612 | 181000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 86 | 20240612 | 180900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 87 | 20240612 | 180800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 88 | 20240612 | 180700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 89 | 20240612 | 180600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 90 | 20240612 | 180500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 91 | 20240612 | 180400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 92 | 20240612 | 180300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 1993 |
| 93 | 20240612 | 180200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 94 | 20240612 | 180100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 95 | 20240612 | 180000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 96 | 20240612 | 175900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 97 | 20240612 | 175800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 98 | 20240612 | 175700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 99 | 20240612 | 175600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 100 | 20240612 | 175500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 101 | 20240612 | 175400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 102 | 20240612 | 175300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 103 | 20240612 | 175200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 104 | 20240612 | 175100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 105 | 20240612 | 175000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 106 | 20240612 | 174900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 107 | 20240612 | 174800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 108 | 20240612 | 174700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 109 | 20240612 | 174600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 110 | 20240612 | 174500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 111 | 20240612 | 174400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 112 | 20240612 | 174300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 113 | 20240612 | 174200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 114 | 20240612 | 174100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 115 | 20240612 | 174000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 116 | 20240612 | 173900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 117 | 20240612 | 173800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 118 | 20240612 | 173700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 119 | 20240612 | 173600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 120 | 20240612 | 173500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 121 | 20240612 | 173400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 122 | 20240612 | 173300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 1993 |
| 123 | 20240612 | 173200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 124 | 20240612 | 173100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 125 | 20240612 | 173000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 126 | 20240612 | 172900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 127 | 20240612 | 172800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 128 | 20240612 | 172700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 129 | 20240612 | 172600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 130 | 20240612 | 172500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 131 | 20240612 | 172400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 132 | 20240612 | 172300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 133 | 20240612 | 172200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 134 | 20240612 | 172100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 135 | 20240612 | 172000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 136 | 20240612 | 171900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 137 | 20240612 | 171800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 138 | 20240612 | 171700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 139 | 20240612 | 171600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 140 | 20240612 | 171500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 141 | 20240612 | 171400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 142 | 20240612 | 171300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 143 | 20240612 | 171200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 144 | 20240612 | 171100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 145 | 20240612 | 171000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 146 | 20240612 | 170900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 147 | 20240612 | 170800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 148 | 20240612 | 170700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 149 | 20240612 | 170600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 150 | 20240612 | 170500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 151 | 20240612 | 170400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 152 | 20240612 | 170300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 1993 |
| 153 | 20240612 | 170200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 154 | 20240612 | 170100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 155 | 20240612 | 170000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 156 | 20240612 | 165900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 157 | 20240612 | 165800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 158 | 20240612 | 165700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 159 | 20240612 | 165600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 160 | 20240612 | 165500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 161 | 20240612 | 165400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 162 | 20240612 | 165300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 163 | 20240612 | 165200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 164 | 20240612 | 165100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 165 | 20240612 | 165000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 166 | 20240612 | 164900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 167 | 20240612 | 164800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 168 | 20240612 | 164700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 169 | 20240612 | 164600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 170 | 20240612 | 164500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 171 | 20240612 | 164400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 172 | 20240612 | 164300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 173 | 20240612 | 164200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 174 | 20240612 | 164100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 175 | 20240612 | 164000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 176 | 20240612 | 163900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 177 | 20240612 | 163800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 178 | 20240612 | 163700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 179 | 20240612 | 163600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 180 | 20240612 | 163500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 181 | 20240612 | 163400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 182 | 20240612 | 163300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 1993 |
| 183 | 20240612 | 163200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 184 | 20240612 | 163100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 185 | 20240612 | 163000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 186 | 20240612 | 162900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 187 | 20240612 | 162800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 188 | 20240612 | 162700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 189 | 20240612 | 162600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 190 | 20240612 | 162500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 191 | 20240612 | 162400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 192 | 20240612 | 162300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 193 | 20240612 | 162200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 194 | 20240612 | 162100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 195 | 20240612 | 162000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 196 | 20240612 | 161900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 197 | 20240612 | 161800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 198 | 20240612 | 161700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 199 | 20240612 | 161600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 200 | 20240612 | 161500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 201 | 20240612 | 161400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 202 | 20240612 | 161300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 203 | 20240612 | 161200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 204 | 20240612 | 161100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 205 | 20240612 | 161000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 206 | 20240612 | 160900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 207 | 20240612 | 160800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 208 | 20240612 | 160700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 209 | 20240612 | 160600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 210 | 20240612 | 160500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 211 | 20240612 | 160400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 212 | 20240612 | 160300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 1993 |
| 213 | 20240612 | 160200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 214 | 20240612 | 160100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 215 | 20240612 | 160000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 216 | 20240612 | 155900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 217 | 20240612 | 155800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 218 | 20240612 | 155700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 219 | 20240612 | 155600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 220 | 20240612 | 155500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 221 | 20240612 | 155400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 222 | 20240612 | 155300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 223 | 20240612 | 155200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 224 | 20240612 | 155100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 225 | 20240612 | 155000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 226 | 20240612 | 154900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 227 | 20240612 | 154800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 228 | 20240612 | 154700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 229 | 20240612 | 154600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 230 | 20240612 | 154500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 231 | 20240612 | 154400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 232 | 20240612 | 154300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 233 | 20240612 | 154200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 234 | 20240612 | 154100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 235 | 20240612 | 154000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 236 | 20240612 | 153900 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 237 | 20240612 | 153800 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 238 | 20240612 | 153700 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 239 | 20240612 | 153600 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 240 | 20240612 | 153500 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 241 | 20240612 | 153400 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 242 | 20240612 | 153300 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 1993 |
| 243 | 20240612 | 153200 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 244 | 20240612 | 153100 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 245 | 20240612 | 153000 | 3976859200 | 69600 | 69600 | 69600 | 69600 | 1993 |
| 246 | 20240612 | 152900 | 3838146400 | 69600 | 69600 | 69600 | 69600 | 0 |
| 247 | 20240612 | 152800 | 3838146400 | 69600 | 69600 | 69600 | 69600 | 0 |
| 248 | 20240612 | 152700 | 3838146400 | 69600 | 69600 | 69600 | 69600 | 0 |
| 249 | 20240612 | 152600 | 3838146400 | 69600 | 69600 | 69600 | 69600 | 0 |
| 250 | 20240612 | 152500 | 3838146400 | 69600 | 69600 | 69600 | 69600 | 0 |
| 251 | 20240612 | 152400 | 3838146400 | 69600 | 69600 | 69600 | 69600 | 0 |
| 252 | 20240612 | 152300 | 3838146400 | 69600 | 69600 | 69600 | 69600 | 0 |
| 253 | 20240612 | 152200 | 3838146400 | 69600 | 69600 | 69600 | 69600 | 0 |
| 254 | 20240612 | 152100 | 3838146400 | 69600 | 69600 | 69600 | 69600 | 0 |
| 255 | 20240612 | 152000 | 3838146400 | 69600 | 69600 | 69600 | 69600 | 0 |
| 256 | 20240612 | 151900 | 3838146400 | 69600 | 69600 | 69600 | 69500 | 152 |
| 257 | 20240612 | 151800 | 3827569900 | 69600 | 69500 | 69600 | 69500 | 194 |
| 258 | 20240612 | 151700 | 3814082900 | 69600 | 69500 | 69600 | 69400 | 255 |
| 259 | 20240612 | 151600 | 3796360300 | 69600 | 69500 | 69600 | 69500 | 95 |
| 260 | 20240612 | 151500 | 3789754300 | 69600 | 69500 | 69600 | 69500 | 2508 |
| 261 | 20240612 | 151400 | 3615428100 | 69500 | 69500 | 69500 | 69400 | 58 |
| 262 | 20240612 | 151300 | 3611397400 | 69500 | 69500 | 69500 | 69400 | 170 |
| 263 | 20240612 | 151200 | 3599583500 | 69400 | 69400 | 69400 | 69300 | 934 |
| 264 | 20240612 | 151100 | 3534767200 | 69400 | 69400 | 69400 | 69300 | 186 |
| 265 | 20240612 | 151000 | 3521863800 | 69400 | 69400 | 69400 | 69300 | 147 |
| 266 | 20240612 | 150900 | 3511664900 | 69400 | 69400 | 69400 | 69300 | 131 |
| 267 | 20240612 | 150800 | 3502575700 | 69400 | 69400 | 69400 | 69400 | 129 |
| 268 | 20240612 | 150700 | 3493623100 | 69400 | 69400 | 69400 | 69400 | 64 |
| 269 | 20240612 | 150600 | 3489181500 | 69300 | 69400 | 69400 | 69300 | 49 |
| 270 | 20240612 | 150500 | 3485785200 | 69400 | 69400 | 69400 | 69300 | 239 |
| 271 | 20240612 | 150400 | 3469216800 | 69400 | 69400 | 69400 | 69400 | 5 |
| 272 | 20240612 | 150300 | 3468869800 | 69400 | 69400 | 69500 | 69200 | 1311 |
| 273 | 20240612 | 150200 | 3377901600 | 69400 | 69400 | 69400 | 69300 | 31 |
| 274 | 20240612 | 150100 | 3375750400 | 69400 | 69300 | 69400 | 69300 | 83 |
| 275 | 20240612 | 150000 | 3369998300 | 69400 | 69300 | 69400 | 69300 | 267 |
| 276 | 20240612 | 145900 | 3351470700 | 69300 | 69300 | 69400 | 69300 | 453 |
| 277 | 20240612 | 145800 | 3320075700 | 69300 | 69300 | 69400 | 69300 | 793 |
| 278 | 20240612 | 145700 | 3265120600 | 69400 | 69400 | 69400 | 69400 | 101 |
| 279 | 20240612 | 145600 | 3258111200 | 69400 | 69300 | 69400 | 69300 | 81 |
| 280 | 20240612 | 145500 | 3252490800 | 69400 | 69400 | 69400 | 69400 | 122 |
| 281 | 20240612 | 145400 | 3244024000 | 69300 | 69400 | 69400 | 69300 | 153 |
| 282 | 20240612 | 145300 | 3233409100 | 69400 | 69400 | 69400 | 69400 | 50 |
| 283 | 20240612 | 145200 | 3229939100 | 69400 | 69400 | 69400 | 69400 | 104 |
| 284 | 20240612 | 145100 | 3222721500 | 69300 | 69400 | 69400 | 69300 | 12 |
| 285 | 20240612 | 145000 | 3221889700 | 69300 | 69400 | 69400 | 69300 | 34 |
| 286 | 20240612 | 144900 | 3219532400 | 69400 | 69500 | 69500 | 69400 | 175 |
| 287 | 20240612 | 144800 | 3207387200 | 69400 | 69300 | 69400 | 69300 | 243 |
| 288 | 20240612 | 144700 | 3190528600 | 69400 | 69300 | 69400 | 69300 | 24 |
| 289 | 20240612 | 144600 | 3188865200 | 69400 | 69400 | 69400 | 69400 | 386 |
| 290 | 20240612 | 144500 | 3162076800 | 69400 | 69400 | 69400 | 69400 | 73 |
| 291 | 20240612 | 144400 | 3157010600 | 69400 | 69400 | 69400 | 69400 | 194 |
| 292 | 20240612 | 144300 | 3143547000 | 69300 | 69400 | 69400 | 69300 | 314 |
| 293 | 20240612 | 144200 | 3121758700 | 69400 | 69400 | 69400 | 69400 | 54 |
| 294 | 20240612 | 144100 | 3118011100 | 69400 | 69400 | 69400 | 69400 | 196 |
| 295 | 20240612 | 144000 | 3104408700 | 69300 | 69300 | 69300 | 69300 | 23 |
| 296 | 20240612 | 143900 | 3102814800 | 69300 | 69300 | 69300 | 69200 | 215 |
| 297 | 20240612 | 143800 | 3087915500 | 69300 | 69400 | 69400 | 69300 | 804 |
| 298 | 20240612 | 143700 | 3032188300 | 69400 | 69400 | 69400 | 69300 | 78 |
| 299 | 20240612 | 143600 | 3026775400 | 69400 | 69400 | 69400 | 69300 | 341 |
| 300 | 20240612 | 143500 | 3003112000 | 69300 | 69400 | 69400 | 69300 | 120 |
| 301 | 20240612 | 143400 | 2994784200 | 69300 | 69300 | 69400 | 69300 | 31 |
| 302 | 20240612 | 143300 | 2992635600 | 69400 | 69300 | 69400 | 69300 | 111 |
| 303 | 20240612 | 143200 | 2984941700 | 69300 | 69200 | 69300 | 69200 | 92 |
| 304 | 20240612 | 143100 | 2978568400 | 69300 | 69300 | 69300 | 69300 | 153 |
| 305 | 20240612 | 143000 | 2967965500 | 69300 | 69300 | 69300 | 69300 | 260 |
| 306 | 20240612 | 142900 | 2949947500 | 69200 | 69300 | 69300 | 69200 | 52 |
| 307 | 20240612 | 142800 | 2946347300 | 69200 | 69300 | 69300 | 69200 | 20 |
| 308 | 20240612 | 142700 | 2944962400 | 69300 | 69200 | 69300 | 69200 | 148 |
| 309 | 20240612 | 142600 | 2934717600 | 69200 | 69200 | 69200 | 69200 | 154 |
| 310 | 20240612 | 142500 | 2924060800 | 69100 | 69200 | 69200 | 69100 | 150 |
| 311 | 20240612 | 142400 | 2913685800 | 69100 | 69100 | 69200 | 69100 | 59 |
| 312 | 20240612 | 142300 | 2909603400 | 69200 | 69200 | 69200 | 69100 | 113 |
| 313 | 20240612 | 142200 | 2901784800 | 69200 | 69100 | 69200 | 69100 | 24 |
| 314 | 20240612 | 142100 | 2900124500 | 69100 | 69100 | 69200 | 69100 | 236 |
| 315 | 20240612 | 142000 | 2883811600 | 69200 | 69200 | 69200 | 69200 | 132 |
| 316 | 20240612 | 141900 | 2874677200 | 69200 | 69200 | 69200 | 69200 | 52 |
| 317 | 20240612 | 141800 | 2871078800 | 69200 | 69200 | 69200 | 69100 | 130 |
| 318 | 20240612 | 141700 | 2862084800 | 69200 | 69200 | 69200 | 69100 | 115 |
| 319 | 20240612 | 141600 | 2854128200 | 69200 | 69200 | 69200 | 69200 | 42 |
| 320 | 20240612 | 141500 | 2851221800 | 69100 | 69100 | 69100 | 69100 | 140 |
| 321 | 20240612 | 141400 | 2841547800 | 69100 | 69100 | 69100 | 69100 | 21 |
| 322 | 20240612 | 141300 | 2840096700 | 69100 | 69100 | 69200 | 69100 | 49 |
| 323 | 20240612 | 141200 | 2836710400 | 69000 | 69100 | 69100 | 69000 | 153 |
| 324 | 20240612 | 141100 | 2826143100 | 69100 | 69100 | 69100 | 69000 | 51 |
| 325 | 20240612 | 141000 | 2822622000 | 69100 | 69100 | 69100 | 69100 | 266 |
| 326 | 20240612 | 140900 | 2804241400 | 69100 | 69200 | 69200 | 69100 | 718 |
| 327 | 20240612 | 140800 | 2754556000 | 69300 | 69300 | 69300 | 69200 | 130 |
| 328 | 20240612 | 140700 | 2745559700 | 69300 | 69200 | 69300 | 69200 | 78 |
| 329 | 20240612 | 140600 | 2740156300 | 69300 | 69200 | 69300 | 69200 | 31 |
| 330 | 20240612 | 140500 | 2738008200 | 69300 | 69300 | 69300 | 69300 | 102 |
| 331 | 20240612 | 140400 | 2730939600 | 69300 | 69300 | 69300 | 69300 | 21 |
| 332 | 20240612 | 140300 | 2729484300 | 69300 | 69300 | 69300 | 69200 | 54 |
| 333 | 20240612 | 140200 | 2725744200 | 69300 | 69300 | 69300 | 69200 | 7 |
| 334 | 20240612 | 140100 | 2725259300 | 69300 | 69300 | 69300 | 69300 | 3 |
| 335 | 20240612 | 140000 | 2725051400 | 69300 | 69300 | 69300 | 69200 | 291 |
| 336 | 20240612 | 135900 | 2704887200 | 69300 | 69300 | 69300 | 69300 | 1 |
| 337 | 20240612 | 135800 | 2704817900 | 69200 | 69300 | 69300 | 69200 | 3 |
| 338 | 20240612 | 135700 | 2704610100 | 69300 | 69300 | 69300 | 69200 | 78 |
| 339 | 20240612 | 135600 | 2699212100 | 69200 | 69200 | 69300 | 69200 | 60 |
| 340 | 20240612 | 135500 | 2695060000 | 69200 | 69200 | 69200 | 69200 | 28 |
| 341 | 20240612 | 135400 | 2693122400 | 69300 | 69200 | 69300 | 69200 | 739 |
| 342 | 20240612 | 135300 | 2641983300 | 69300 | 69200 | 69300 | 69200 | 52 |
| 343 | 20240612 | 135200 | 2638383100 | 69300 | 69300 | 69300 | 69300 | 18 |
| 344 | 20240612 | 135100 | 2637135700 | 69200 | 69200 | 69300 | 69200 | 192 |
| 345 | 20240612 | 135000 | 2623847200 | 69200 | 69200 | 69200 | 69200 | 38 |
| 346 | 20240612 | 134900 | 2621217600 | 69200 | 69100 | 69200 | 69100 | 73 |
| 347 | 20240612 | 134800 | 2616168100 | 69200 | 69200 | 69200 | 69100 | 23 |
| 348 | 20240612 | 134700 | 2614576700 | 69200 | 69200 | 69200 | 69100 | 14 |
| 349 | 20240612 | 134600 | 2613608100 | 69200 | 69200 | 69200 | 69200 | 19 |
| 350 | 20240612 | 134500 | 2612293300 | 69100 | 69200 | 69200 | 69100 | 177 |
| 351 | 20240612 | 134400 | 2600046900 | 69100 | 69100 | 69200 | 69100 | 284 |
| 352 | 20240612 | 134300 | 2580422000 | 69100 | 69200 | 69200 | 69100 | 204 |
| 353 | 20240612 | 134200 | 2566321900 | 69200 | 69200 | 69200 | 69100 | 41 |
| 354 | 20240612 | 134100 | 2563486800 | 69200 | 69100 | 69200 | 69100 | 17 |
| 355 | 20240612 | 134000 | 2562312000 | 69200 | 69200 | 69200 | 69200 | 20 |
| 356 | 20240612 | 133900 | 2560928000 | 69100 | 69200 | 69200 | 69100 | 36 |
| 357 | 20240612 | 133800 | 2558437000 | 69100 | 69200 | 69200 | 69100 | 23 |
| 358 | 20240612 | 133700 | 2556847500 | 69200 | 69200 | 69200 | 69200 | 20 |
| 359 | 20240612 | 133600 | 2555463500 | 69200 | 69100 | 69200 | 69100 | 7 |
| 360 | 20240612 | 133500 | 2554979300 | 69100 | 69200 | 69200 | 69100 | 199 |
| 361 | 20240612 | 133400 | 2541228300 | 69100 | 69200 | 69200 | 69100 | 39 |
| 362 | 20240612 | 133300 | 2538531500 | 69200 | 69200 | 69200 | 69100 | 36 |
| 363 | 20240612 | 133200 | 2536041000 | 69100 | 69100 | 69100 | 69100 | 2 |
| 364 | 20240612 | 133100 | 2535902800 | 69100 | 69200 | 69200 | 69100 | 28 |
| 365 | 20240612 | 133000 | 2533967300 | 69200 | 69200 | 69200 | 69200 | 1 |
| 366 | 20240612 | 132900 | 2533898100 | 69200 | 69200 | 69200 | 69200 | 5 |
| 367 | 20240612 | 132800 | 2533552100 | 69100 | 69100 | 69200 | 69100 | 84 |
| 368 | 20240612 | 132700 | 2527747500 | 69200 | 69200 | 69200 | 69100 | 23 |
| 369 | 20240612 | 132600 | 2526158000 | 69200 | 69200 | 69200 | 69200 | 111 |
| 370 | 20240612 | 132500 | 2518476800 | 69200 | 69200 | 69300 | 69200 | 142 |
| 371 | 20240612 | 132400 | 2508650200 | 69200 | 69100 | 69200 | 69100 | 402 |
| 372 | 20240612 | 132300 | 2480843800 | 69200 | 69200 | 69200 | 69200 | 3 |
| 373 | 20240612 | 132200 | 2480636200 | 69200 | 69200 | 69200 | 69200 | 27 |
| 374 | 20240612 | 132100 | 2478767800 | 69200 | 69100 | 69200 | 69100 | 16 |
| 375 | 20240612 | 132000 | 2477660800 | 69200 | 69200 | 69200 | 69100 | 24 |
| 376 | 20240612 | 131900 | 2476002100 | 69100 | 69200 | 69200 | 69100 | 24 |
| 377 | 20240612 | 131800 | 2474341500 | 69200 | 69200 | 69200 | 69200 | 0 |
| 378 | 20240612 | 131700 | 2474341500 | 69200 | 69100 | 69200 | 69100 | 15 |
| 379 | 20240612 | 131600 | 2473304800 | 69100 | 69200 | 69200 | 69100 | 21 |
| 380 | 20240612 | 131500 | 2471853600 | 69200 | 69200 | 69200 | 69100 | 22 |
| 381 | 20240612 | 131400 | 2470333200 | 69200 | 69200 | 69200 | 69200 | 5 |
| 382 | 20240612 | 131300 | 2469987200 | 69100 | 69200 | 69200 | 69100 | 33 |
| 383 | 20240612 | 131200 | 2467705900 | 69100 | 69200 | 69300 | 69100 | 7 |
| 384 | 20240612 | 131100 | 2467221500 | 69200 | 69400 | 69400 | 69200 | 137 |
| 385 | 20240612 | 131000 | 2457740900 | 69300 | 69400 | 69400 | 69300 | 120 |
| 386 | 20240612 | 130900 | 2449424700 | 69300 | 69400 | 69400 | 69300 | 24 |
| 387 | 20240612 | 130800 | 2447761200 | 69400 | 69300 | 69400 | 69300 | 109 |
| 388 | 20240612 | 130700 | 2440207400 | 69400 | 69400 | 69400 | 69300 | 21 |
| 389 | 20240612 | 130600 | 2438750500 | 69400 | 69300 | 69400 | 69300 | 53 |
| 390 | 20240612 | 130500 | 2435077300 | 69300 | 69400 | 69400 | 69300 | 290 |
| 391 | 20240612 | 130400 | 2414978600 | 69300 | 69300 | 69300 | 69300 | 198 |
| 392 | 20240612 | 130300 | 2401257200 | 69200 | 69300 | 69300 | 69200 | 39 |
| 393 | 20240612 | 130200 | 2398556600 | 69200 | 69300 | 69300 | 69200 | 28 |
| 394 | 20240612 | 130100 | 2396618600 | 69200 | 69200 | 69300 | 69200 | 19 |
| 395 | 20240612 | 130000 | 2395302200 | 69200 | 69300 | 69300 | 69200 | 11 |
| 396 | 20240612 | 125900 | 2394540900 | 69200 | 69300 | 69300 | 69200 | 17 |
| 397 | 20240612 | 125800 | 2393362900 | 69200 | 69300 | 69300 | 69200 | 26 |
| 398 | 20240612 | 125700 | 2391563400 | 69300 | 69300 | 69300 | 69300 | 18 |
| 399 | 20240612 | 125600 | 2390316000 | 69300 | 69200 | 69300 | 69200 | 265 |
| 400 | 20240612 | 125500 | 2371971500 | 69200 | 69200 | 69200 | 69200 | 26 |
| 401 | 20240612 | 125400 | 2370172300 | 69200 | 69300 | 69300 | 69200 | 89 |
| 402 | 20240612 | 125300 | 2364013300 | 69300 | 69300 | 69300 | 69300 | 17 |
| 403 | 20240612 | 125200 | 2362835200 | 69300 | 69300 | 69300 | 69300 | 10 |
| 404 | 20240612 | 125100 | 2362142200 | 69300 | 69200 | 69300 | 69200 | 29 |
| 405 | 20240612 | 125000 | 2360134900 | 69300 | 69200 | 69300 | 69200 | 72 |
| 406 | 20240612 | 124900 | 2355145500 | 69300 | 69300 | 69300 | 69300 | 16 |
| 407 | 20240612 | 124800 | 2354036700 | 69300 | 69300 | 69300 | 69300 | 2 |
| 408 | 20240612 | 124700 | 2353898100 | 69200 | 69200 | 69200 | 69200 | 23 |
| 409 | 20240612 | 124600 | 2352306500 | 69300 | 69300 | 69300 | 69300 | 7 |
| 410 | 20240612 | 124500 | 2351821400 | 69200 | 69200 | 69200 | 69200 | 142 |
| 411 | 20240612 | 124400 | 2341995000 | 69200 | 69200 | 69200 | 69200 | 20 |
| 412 | 20240612 | 124300 | 2340611000 | 69200 | 69300 | 69300 | 69200 | 191 |
| 413 | 20240612 | 124200 | 2327379900 | 69400 | 69400 | 69400 | 69400 | 14 |
| 414 | 20240612 | 124100 | 2326408300 | 69400 | 69400 | 69400 | 69400 | 11 |
| 415 | 20240612 | 124000 | 2325644900 | 69300 | 69300 | 69300 | 69300 | 44 |
| 416 | 20240612 | 123900 | 2322595700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 417 | 20240612 | 123800 | 2322595700 | 69400 | 69400 | 69400 | 69300 | 56 |
| 418 | 20240612 | 123700 | 2318709700 | 69300 | 69400 | 69400 | 69300 | 38 |
| 419 | 20240612 | 123600 | 2316075200 | 69400 | 69300 | 69400 | 69300 | 23 |
| 420 | 20240612 | 123500 | 2314480200 | 69400 | 69400 | 69400 | 69400 | 27 |
| 421 | 20240612 | 123400 | 2312606400 | 69400 | 69300 | 69400 | 69300 | 4 |
| 422 | 20240612 | 123300 | 2312328900 | 69400 | 69400 | 69400 | 69300 | 48 |
| 423 | 20240612 | 123200 | 2309002000 | 69400 | 69300 | 69400 | 69300 | 136 |
| 424 | 20240612 | 123100 | 2299573800 | 69400 | 69400 | 69400 | 69400 | 1 |
| 425 | 20240612 | 123000 | 2299504400 | 69400 | 69400 | 69500 | 69300 | 591 |
| 426 | 20240612 | 122900 | 2258540400 | 69400 | 69500 | 69600 | 69400 | 122 |
| 427 | 20240612 | 122800 | 2250061700 | 69600 | 69600 | 69700 | 69600 | 1151 |
| 428 | 20240612 | 122700 | 2169946700 | 69500 | 69600 | 69600 | 69500 | 659 |
| 429 | 20240612 | 122600 | 2124084300 | 69500 | 69500 | 69500 | 69400 | 879 |
| 430 | 20240612 | 122500 | 2062998100 | 69500 | 69400 | 69500 | 69400 | 121 |
| 431 | 20240612 | 122400 | 2054600400 | 69500 | 69400 | 69500 | 69400 | 5 |
| 432 | 20240612 | 122300 | 2054253100 | 69400 | 69400 | 69500 | 69400 | 71 |
| 433 | 20240612 | 122200 | 2049325300 | 69400 | 69300 | 69400 | 69300 | 213 |
| 434 | 20240612 | 122100 | 2034546100 | 69200 | 69300 | 69300 | 69200 | 107 |
| 435 | 20240612 | 122000 | 2027141300 | 69300 | 69200 | 69300 | 69200 | 1012 |
| 436 | 20240612 | 121900 | 1957026100 | 69200 | 69200 | 69200 | 69200 | 59 |
| 437 | 20240612 | 121800 | 1952943300 | 69100 | 69200 | 69200 | 69100 | 152 |
| 438 | 20240612 | 121700 | 1942427000 | 69200 | 69200 | 69300 | 69200 | 124 |
| 439 | 20240612 | 121600 | 1933845700 | 69200 | 69200 | 69200 | 69100 | 306 |
| 440 | 20240612 | 121500 | 1912677300 | 69100 | 69200 | 69200 | 69100 | 141 |
| 441 | 20240612 | 121400 | 1902923900 | 69200 | 69100 | 69200 | 69000 | 611 |
| 442 | 20240612 | 121300 | 1860702200 | 69000 | 69100 | 69100 | 69000 | 53 |
| 443 | 20240612 | 121200 | 1857040200 | 69100 | 69100 | 69100 | 69100 | 5 |
| 444 | 20240612 | 121100 | 1856694700 | 69000 | 69100 | 69100 | 69000 | 48 |
| 445 | 20240612 | 121000 | 1853380700 | 69100 | 69100 | 69100 | 69000 | 6 |
| 446 | 20240612 | 120900 | 1852966300 | 69100 | 69000 | 69100 | 69000 | 27 |
| 447 | 20240612 | 120800 | 1851101200 | 69000 | 69100 | 69100 | 69000 | 24 |
| 448 | 20240612 | 120700 | 1849444900 | 69100 | 69100 | 69100 | 69100 | 8 |
| 449 | 20240612 | 120600 | 1848892100 | 69100 | 69000 | 69100 | 69000 | 7 |
| 450 | 20240612 | 120500 | 1848408700 | 69100 | 69000 | 69100 | 69000 | 5 |
| 451 | 20240612 | 120400 | 1848063400 | 69000 | 69100 | 69100 | 69000 | 136 |
| 452 | 20240612 | 120300 | 1838678800 | 69100 | 69100 | 69100 | 69100 | 13 |
| 453 | 20240612 | 120200 | 1837780500 | 69100 | 69100 | 69100 | 69000 | 48 |
| 454 | 20240612 | 120100 | 1834467900 | 69100 | 69000 | 69100 | 69000 | 103 |
| 455 | 20240612 | 120000 | 1827360600 | 69000 | 69100 | 69100 | 69000 | 205 |
| 456 | 20240612 | 115900 | 1813198200 | 69200 | 69000 | 69200 | 69000 | 67 |
| 457 | 20240612 | 115800 | 1808568400 | 69100 | 69100 | 69100 | 69100 | 4 |
| 458 | 20240612 | 115700 | 1808292000 | 69000 | 69000 | 69100 | 69000 | 57 |
| 459 | 20240612 | 115600 | 1804358700 | 69100 | 69100 | 69100 | 69100 | 23 |
| 460 | 20240612 | 115500 | 1802769400 | 69100 | 69000 | 69100 | 69000 | 11 |
| 461 | 20240612 | 115400 | 1802010100 | 69100 | 69100 | 69100 | 69100 | 13 |
| 462 | 20240612 | 115300 | 1801111800 | 69100 | 69200 | 69200 | 69100 | 12 |
| 463 | 20240612 | 115200 | 1800282100 | 69200 | 69200 | 69200 | 69200 | 3 |
| 464 | 20240612 | 115100 | 1800074500 | 69100 | 69200 | 69200 | 69100 | 14 |
| 465 | 20240612 | 115000 | 1799106800 | 69200 | 69200 | 69200 | 69200 | 1 |
| 466 | 20240612 | 114900 | 1799037600 | 69100 | 69200 | 69200 | 69100 | 27 |
| 467 | 20240612 | 114800 | 1797171300 | 69200 | 69200 | 69300 | 69200 | 313 |
| 468 | 20240612 | 114700 | 1775511400 | 69200 | 69200 | 69300 | 69200 | 41 |
| 469 | 20240612 | 114600 | 1772670800 | 69200 | 69300 | 69300 | 69200 | 259 |
| 470 | 20240612 | 114500 | 1754727200 | 69300 | 69200 | 69300 | 69200 | 297 |
| 471 | 20240612 | 114400 | 1734174500 | 69200 | 69100 | 69200 | 69100 | 22 |
| 472 | 20240612 | 114300 | 1732652300 | 69200 | 69200 | 69200 | 69200 | 5 |
| 473 | 20240612 | 114200 | 1732306300 | 69200 | 69200 | 69200 | 69100 | 40 |
| 474 | 20240612 | 114100 | 1729540300 | 69100 | 69000 | 69100 | 69000 | 115 |
| 475 | 20240612 | 114000 | 1721594600 | 69000 | 69100 | 69100 | 69000 | 17 |
| 476 | 20240612 | 113900 | 1720420100 | 69000 | 69000 | 69000 | 68900 | 163 |
| 477 | 20240612 | 113800 | 1709175200 | 69000 | 69000 | 69000 | 69000 | 8 |
| 478 | 20240612 | 113700 | 1708623200 | 69000 | 69000 | 69000 | 69000 | 259 |
| 479 | 20240612 | 113600 | 1690752200 | 69000 | 69000 | 69100 | 69000 | 145 |
| 480 | 20240612 | 113500 | 1680746800 | 69000 | 69100 | 69100 | 69000 | 87 |
| 481 | 20240612 | 113400 | 1674741800 | 69100 | 69100 | 69100 | 69100 | 13 |
| 482 | 20240612 | 113300 | 1673843500 | 69100 | 69100 | 69100 | 69100 | 97 |
| 483 | 20240612 | 113200 | 1667140800 | 69000 | 69100 | 69100 | 69000 | 3 |
| 484 | 20240612 | 113100 | 1666933700 | 69000 | 69000 | 69100 | 69000 | 52 |
| 485 | 20240612 | 113000 | 1663345400 | 69000 | 69000 | 69100 | 69000 | 28 |
| 486 | 20240612 | 112900 | 1661413100 | 69000 | 69000 | 69000 | 68900 | 69 |
| 487 | 20240612 | 112800 | 1656652300 | 69000 | 69100 | 69100 | 69000 | 33 |
| 488 | 20240612 | 112700 | 1654375000 | 69100 | 69100 | 69100 | 69100 | 7 |
| 489 | 20240612 | 112600 | 1653891300 | 69000 | 68900 | 69000 | 68900 | 61 |
| 490 | 20240612 | 112500 | 1649682800 | 69000 | 68900 | 69000 | 68900 | 38 |
| 491 | 20240612 | 112400 | 1647061800 | 68900 | 69200 | 69200 | 68900 | 138 |
| 492 | 20240612 | 112300 | 1637537300 | 69200 | 69200 | 69200 | 69200 | 28 |
| 493 | 20240612 | 112200 | 1635599700 | 69100 | 69200 | 69200 | 69100 | 31 |
| 494 | 20240612 | 112100 | 1633457300 | 69100 | 69000 | 69100 | 69000 | 25 |
| 495 | 20240612 | 112000 | 1631730000 | 69000 | 69100 | 69100 | 69000 | 46 |
| 496 | 20240612 | 111900 | 1628553500 | 69100 | 69100 | 69100 | 69100 | 5 |
| 497 | 20240612 | 111800 | 1628208000 | 69100 | 69000 | 69100 | 69000 | 13 |
| 498 | 20240612 | 111700 | 1627310300 | 69100 | 69100 | 69100 | 69000 | 34 |
| 499 | 20240612 | 111600 | 1624963000 | 69100 | 69200 | 69200 | 69000 | 11 |
| 500 | 20240612 | 111500 | 1624202700 | 69000 | 69000 | 69000 | 69000 | 11 |
| 501 | 20240612 | 111400 | 1623443700 | 69000 | 69000 | 69000 | 68900 | 56 |
| 502 | 20240612 | 111300 | 1619584900 | 69100 | 69000 | 69200 | 69000 | 48 |
| 503 | 20240612 | 111200 | 1616272000 | 69200 | 69000 | 69200 | 69000 | 10 |
| 504 | 20240612 | 111100 | 1615581400 | 69000 | 69100 | 69200 | 69000 | 83 |
| 505 | 20240612 | 111000 | 1609849300 | 69000 | 69000 | 69200 | 69000 | 464 |
| 506 | 20240612 | 110900 | 1577832700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 507 | 20240612 | 110800 | 1577832700 | 69000 | 69200 | 69200 | 69000 | 77 |
| 508 | 20240612 | 110700 | 1572505300 | 69300 | 69100 | 69300 | 69000 | 505 |
| 509 | 20240612 | 110600 | 1537651500 | 69100 | 69200 | 69200 | 69100 | 147 |
| 510 | 20240612 | 110500 | 1527481400 | 69100 | 69200 | 69200 | 69100 | 18 |
| 511 | 20240612 | 110400 | 1526236800 | 69200 | 69200 | 69200 | 69100 | 65 |
| 512 | 20240612 | 110300 | 1521742500 | 69100 | 69200 | 69200 | 69100 | 20 |
| 513 | 20240612 | 110200 | 1520360100 | 69200 | 69300 | 69300 | 69100 | 141 |
| 514 | 20240612 | 110100 | 1510603200 | 69300 | 69300 | 69300 | 69300 | 19 |
| 515 | 20240612 | 110000 | 1509286500 | 69300 | 69200 | 69300 | 69000 | 60 |
| 516 | 20240612 | 105900 | 1505131500 | 69300 | 69100 | 69300 | 69000 | 313 |
| 517 | 20240612 | 105800 | 1483501900 | 69100 | 69300 | 69300 | 69100 | 73 |
| 518 | 20240612 | 105700 | 1478456900 | 69300 | 69200 | 69300 | 69100 | 74 |
| 519 | 20240612 | 105600 | 1473335000 | 69200 | 69300 | 69300 | 69100 | 230 |
| 520 | 20240612 | 105500 | 1457434800 | 69100 | 69100 | 69300 | 69100 | 56 |
| 521 | 20240612 | 105400 | 1453562300 | 69300 | 69300 | 69300 | 69300 | 36 |
| 522 | 20240612 | 105300 | 1451067500 | 69300 | 69300 | 69300 | 69100 | 55 |
| 523 | 20240612 | 105200 | 1447257400 | 69300 | 69400 | 69400 | 69100 | 74 |
| 524 | 20240612 | 105100 | 1442135500 | 69300 | 69200 | 69400 | 69200 | 29 |
| 525 | 20240612 | 105000 | 1440125300 | 69300 | 69400 | 69400 | 69300 | 58 |
| 526 | 20240612 | 104900 | 1436104000 | 69100 | 69400 | 69400 | 69100 | 21 |
| 527 | 20240612 | 104800 | 1434647200 | 69300 | 69100 | 69400 | 69100 | 59 |
| 528 | 20240612 | 104700 | 1430561200 | 69100 | 69400 | 69400 | 69100 | 58 |
| 529 | 20240612 | 104600 | 1426542600 | 69400 | 69400 | 69400 | 69400 | 87 |
| 530 | 20240612 | 104500 | 1420504800 | 69400 | 69300 | 69400 | 69200 | 789 |
| 531 | 20240612 | 104400 | 1365863600 | 69300 | 69400 | 69400 | 69300 | 58 |
| 532 | 20240612 | 104300 | 1361840700 | 69400 | 69400 | 69400 | 69400 | 20 |
| 533 | 20240612 | 104200 | 1360452700 | 69400 | 69400 | 69400 | 69400 | 35 |
| 534 | 20240612 | 104100 | 1358023700 | 69400 | 69400 | 69400 | 69200 | 57 |
| 535 | 20240612 | 104000 | 1354072100 | 69200 | 69400 | 69400 | 69200 | 112 |
| 536 | 20240612 | 103900 | 1346299700 | 69400 | 69400 | 69400 | 69100 | 86 |
| 537 | 20240612 | 103800 | 1340341000 | 69400 | 69400 | 69400 | 69400 | 37 |
| 538 | 20240612 | 103700 | 1337773200 | 69400 | 69400 | 69400 | 69100 | 41 |
| 539 | 20240612 | 103600 | 1334934100 | 69100 | 69100 | 69400 | 69100 | 127 |
| 540 | 20240612 | 103500 | 1326135500 | 69200 | 69100 | 69200 | 69100 | 149 |
| 541 | 20240612 | 103400 | 1315834300 | 69100 | 69200 | 69200 | 69100 | 34 |
| 542 | 20240612 | 103300 | 1313482400 | 69200 | 69100 | 69200 | 69100 | 68 |
| 543 | 20240612 | 103200 | 1308780400 | 69100 | 69300 | 69300 | 69100 | 200 |
| 544 | 20240612 | 103100 | 1294928200 | 69300 | 69200 | 69300 | 69100 | 114 |
| 545 | 20240612 | 103000 | 1287040000 | 69100 | 69100 | 69200 | 69100 | 60 |
| 546 | 20240612 | 102900 | 1282892300 | 69200 | 69200 | 69200 | 69100 | 40 |
| 547 | 20240612 | 102800 | 1280124500 | 69200 | 69200 | 69200 | 69100 | 120 |
| 548 | 20240612 | 102700 | 1271828700 | 69100 | 69100 | 69200 | 69100 | 50 |
| 549 | 20240612 | 102600 | 1268372100 | 69200 | 69200 | 69200 | 69100 | 104 |
| 550 | 20240612 | 102500 | 1261177400 | 69100 | 69300 | 69300 | 69100 | 308 |
| 551 | 20240612 | 102400 | 1239860200 | 69300 | 69400 | 69500 | 69300 | 425 |
| 552 | 20240612 | 102300 | 1210378200 | 69500 | 69400 | 69500 | 69400 | 65 |
| 553 | 20240612 | 102200 | 1205862800 | 69600 | 69400 | 69600 | 69400 | 172 |
| 554 | 20240612 | 102100 | 1193908200 | 69500 | 69500 | 69500 | 69500 | 303 |
| 555 | 20240612 | 102000 | 1172849700 | 69500 | 69500 | 69500 | 69500 | 87 |
| 556 | 20240612 | 101900 | 1166803200 | 69500 | 69500 | 69500 | 69400 | 94 |
| 557 | 20240612 | 101800 | 1160272400 | 69500 | 69500 | 69500 | 69400 | 51 |
| 558 | 20240612 | 101700 | 1156728400 | 69500 | 69500 | 69500 | 69500 | 62 |
| 559 | 20240612 | 101600 | 1152419400 | 69500 | 69400 | 69500 | 69400 | 150 |
| 560 | 20240612 | 101500 | 1141997500 | 69500 | 69500 | 69500 | 69400 | 249 |
| 561 | 20240612 | 101400 | 1124694200 | 69400 | 69500 | 69500 | 69400 | 83 |
| 562 | 20240612 | 101300 | 1118926500 | 69500 | 69400 | 69500 | 69400 | 92 |
| 563 | 20240612 | 101200 | 1112536900 | 69500 | 69600 | 69600 | 69400 | 271 |
| 564 | 20240612 | 101100 | 1093703300 | 69600 | 69500 | 69600 | 69500 | 208 |
| 565 | 20240612 | 101000 | 1079231800 | 69500 | 69500 | 69600 | 69400 | 697 |
| 566 | 20240612 | 100900 | 1030793600 | 69500 | 69400 | 69500 | 69400 | 233 |
| 567 | 20240612 | 100800 | 1014600200 | 69500 | 69400 | 69500 | 69300 | 222 |
| 568 | 20240612 | 100700 | 999194400 | 69400 | 69400 | 69400 | 69300 | 97 |
| 569 | 20240612 | 100600 | 992462800 | 69400 | 69400 | 69500 | 69300 | 535 |
| 570 | 20240612 | 100500 | 955334300 | 69300 | 69400 | 69400 | 69300 | 462 |
| 571 | 20240612 | 100400 | 923303000 | 69200 | 69300 | 69400 | 69200 | 110 |
| 572 | 20240612 | 100300 | 915680600 | 69300 | 69300 | 69300 | 69200 | 174 |
| 573 | 20240612 | 100200 | 903627700 | 69300 | 69300 | 69300 | 69200 | 89 |
| 574 | 20240612 | 100100 | 897460200 | 69300 | 69300 | 69300 | 69200 | 41 |
| 575 | 20240612 | 100000 | 894621400 | 69300 | 69200 | 69300 | 69200 | 212 |
| 576 | 20240612 | 095900 | 879929900 | 69300 | 69200 | 69300 | 69200 | 43 |
| 577 | 20240612 | 095800 | 876952300 | 69300 | 69200 | 69300 | 69100 | 245 |
| 578 | 20240612 | 095700 | 860002500 | 69200 | 69200 | 69300 | 69100 | 93 |
| 579 | 20240612 | 095600 | 853568200 | 69200 | 69300 | 69300 | 69200 | 189 |
| 580 | 20240612 | 095500 | 840479600 | 69300 | 69300 | 69400 | 69300 | 220 |
| 581 | 20240612 | 095400 | 825225400 | 69300 | 69200 | 69300 | 69200 | 282 |
| 582 | 20240612 | 095300 | 805684900 | 69300 | 69300 | 69300 | 69200 | 69 |
| 583 | 20240612 | 095200 | 800905400 | 69300 | 69200 | 69300 | 69100 | 148 |
| 584 | 20240612 | 095100 | 790658100 | 69200 | 69000 | 69200 | 69000 | 85 |
| 585 | 20240612 | 095000 | 784786100 | 69100 | 69100 | 69100 | 69000 | 334 |
| 586 | 20240612 | 094900 | 761728700 | 69100 | 69100 | 69100 | 69100 | 20 |
| 587 | 20240612 | 094800 | 760346700 | 69100 | 69100 | 69100 | 69000 | 43 |
| 588 | 20240612 | 094700 | 757375600 | 69100 | 69100 | 69100 | 69000 | 37 |
| 589 | 20240612 | 094600 | 754819000 | 69000 | 69000 | 69000 | 69000 | 60 |
| 590 | 20240612 | 094500 | 750679000 | 69100 | 69200 | 69200 | 69100 | 159 |
| 591 | 20240612 | 094400 | 739689900 | 69100 | 69300 | 69300 | 69100 | 56 |
| 592 | 20240612 | 094300 | 735813600 | 69300 | 69100 | 69300 | 69100 | 49 |
| 593 | 20240612 | 094200 | 732427100 | 69300 | 69300 | 69300 | 69100 | 44 |
| 594 | 20240612 | 094100 | 729381100 | 69100 | 69100 | 69100 | 69000 | 107 |
| 595 | 20240612 | 094000 | 721988100 | 69100 | 69100 | 69100 | 69100 | 2 |
| 596 | 20240612 | 093900 | 721849900 | 69000 | 69200 | 69200 | 69000 | 214 |
| 597 | 20240612 | 093800 | 707050300 | 69400 | 69400 | 69400 | 69400 | 64 |
| 598 | 20240612 | 093700 | 702608700 | 69400 | 69200 | 69400 | 69200 | 631 |
| 599 | 20240612 | 093600 | 658864500 | 69200 | 69200 | 69300 | 69200 | 219 |
| 600 | 20240612 | 093500 | 643694000 | 69200 | 69300 | 69400 | 69200 | 323 |
| 601 | 20240612 | 093400 | 621312400 | 69300 | 69200 | 69300 | 69100 | 534 |
| 602 | 20240612 | 093300 | 584336300 | 69200 | 69100 | 69200 | 69100 | 187 |
| 603 | 20240612 | 093200 | 571403600 | 69100 | 69200 | 69200 | 69100 | 150 |
| 604 | 20240612 | 093100 | 561038300 | 69100 | 69100 | 69100 | 69100 | 54 |
| 605 | 20240612 | 093000 | 557306900 | 69000 | 69100 | 69100 | 69000 | 172 |
| 606 | 20240612 | 092900 | 545421800 | 69000 | 68900 | 69000 | 68800 | 997 |
| 607 | 20240612 | 092800 | 476673600 | 68900 | 68800 | 68900 | 68800 | 74 |
| 608 | 20240612 | 092700 | 471582100 | 68800 | 68800 | 68900 | 68800 | 340 |
| 609 | 20240612 | 092600 | 448189600 | 68800 | 68800 | 68800 | 68800 | 172 |
| 610 | 20240612 | 092500 | 436356000 | 68800 | 68800 | 68900 | 68800 | 191 |
| 611 | 20240612 | 092400 | 423215000 | 68900 | 68900 | 68900 | 68900 | 200 |
| 612 | 20240612 | 092300 | 409435000 | 68900 | 68800 | 68900 | 68800 | 28 |
| 613 | 20240612 | 092200 | 407506400 | 68900 | 68700 | 68900 | 68700 | 385 |
| 614 | 20240612 | 092100 | 381050700 | 68700 | 68800 | 68800 | 68700 | 101 |
| 615 | 20240612 | 092000 | 374111300 | 68800 | 68800 | 68800 | 68800 | 5 |
| 616 | 20240612 | 091900 | 373767300 | 68800 | 68800 | 68800 | 68800 | 19 |
| 617 | 20240612 | 091800 | 372460100 | 68700 | 68700 | 68700 | 68700 | 194 |
| 618 | 20240612 | 091700 | 359132300 | 68700 | 68800 | 68800 | 68700 | 367 |
| 619 | 20240612 | 091600 | 333902700 | 68900 | 68900 | 68900 | 68900 | 1 |
| 620 | 20240612 | 091500 | 333833800 | 68900 | 68800 | 68900 | 68800 | 404 |
| 621 | 20240612 | 091400 | 306012500 | 68800 | 68800 | 68800 | 68800 | 277 |
| 622 | 20240612 | 091300 | 286954900 | 68900 | 68900 | 68900 | 68900 | 17 |
| 623 | 20240612 | 091200 | 285783600 | 68900 | 69000 | 69000 | 68900 | 319 |
| 624 | 20240612 | 091100 | 263798300 | 69000 | 68900 | 69000 | 68800 | 102 |
| 625 | 20240612 | 091000 | 256767500 | 68900 | 68900 | 68900 | 68900 | 271 |
| 626 | 20240612 | 090900 | 238095600 | 68900 | 68800 | 68900 | 68700 | 504 |
| 627 | 20240612 | 090800 | 203424000 | 68800 | 68900 | 69000 | 68800 | 268 |
| 628 | 20240612 | 090700 | 184964900 | 69000 | 69100 | 69100 | 69000 | 449 |
| 629 | 20240612 | 090600 | 153978400 | 69100 | 69100 | 69100 | 69100 | 126 |
| 630 | 20240612 | 090500 | 145271800 | 69100 | 69100 | 69200 | 69100 | 247 |
| 631 | 20240612 | 090400 | 128188800 | 69100 | 69000 | 69100 | 69000 | 295 |
| 632 | 20240612 | 090300 | 107819300 | 69000 | 69000 | 69100 | 69000 | 668 |
| 633 | 20240612 | 090200 | 61727200 | 69100 | 68800 | 69100 | 68800 | 51 |
| 634 | 20240612 | 090100 | 58215400 | 68900 | 68900 | 69200 | 68800 | 182 |
| 635 | 20240612 | 090000 | 45666200 | 68800 | 68900 | 68900 | 68800 | 663 |