32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 191000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 505 |
| 3 | 20240603 | 190900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 4 | 20240603 | 190800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 5 | 20240603 | 190700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 6 | 20240603 | 190600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 7 | 20240603 | 190500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 8 | 20240603 | 190400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 9 | 20240603 | 190300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 10 | 20240603 | 190200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 11 | 20240603 | 190100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 12 | 20240603 | 190000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 13 | 20240603 | 185900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 14 | 20240603 | 185800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 15 | 20240603 | 185700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 16 | 20240603 | 185600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 17 | 20240603 | 185500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 18 | 20240603 | 185400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 19 | 20240603 | 185300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 20 | 20240603 | 185200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 21 | 20240603 | 185100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 22 | 20240603 | 185000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 23 | 20240603 | 184900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 24 | 20240603 | 184800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 25 | 20240603 | 184700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 26 | 20240603 | 184600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 27 | 20240603 | 184500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 28 | 20240603 | 184400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 29 | 20240603 | 184300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 30 | 20240603 | 184200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 31 | 20240603 | 184100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 32 | 20240603 | 184000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 505 |
| 33 | 20240603 | 183900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 34 | 20240603 | 183800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 35 | 20240603 | 183700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 36 | 20240603 | 183600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 37 | 20240603 | 183500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 38 | 20240603 | 183400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 39 | 20240603 | 183300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 40 | 20240603 | 183200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 41 | 20240603 | 183100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 42 | 20240603 | 183000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 43 | 20240603 | 182900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 44 | 20240603 | 182800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 45 | 20240603 | 182700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 46 | 20240603 | 182600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 47 | 20240603 | 182500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 48 | 20240603 | 182400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 49 | 20240603 | 182300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 50 | 20240603 | 182200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 51 | 20240603 | 182100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 52 | 20240603 | 182000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 53 | 20240603 | 181900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 54 | 20240603 | 181800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 55 | 20240603 | 181700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 56 | 20240603 | 181600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 57 | 20240603 | 181500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 58 | 20240603 | 181400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 59 | 20240603 | 181300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 60 | 20240603 | 181200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 61 | 20240603 | 181100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 62 | 20240603 | 181000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 505 |
| 63 | 20240603 | 180900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 64 | 20240603 | 180800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 65 | 20240603 | 180700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 66 | 20240603 | 180600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 67 | 20240603 | 180500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 68 | 20240603 | 180400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 69 | 20240603 | 180300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 70 | 20240603 | 180200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 71 | 20240603 | 180100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 72 | 20240603 | 180000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 73 | 20240603 | 175900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 74 | 20240603 | 175800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 75 | 20240603 | 175700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 76 | 20240603 | 175600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 77 | 20240603 | 175500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 78 | 20240603 | 175400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 79 | 20240603 | 175300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 80 | 20240603 | 175200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 81 | 20240603 | 175100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 82 | 20240603 | 175000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 83 | 20240603 | 174900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 84 | 20240603 | 174800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 85 | 20240603 | 174700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 86 | 20240603 | 174600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 87 | 20240603 | 174500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 88 | 20240603 | 174400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 89 | 20240603 | 174300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 90 | 20240603 | 174200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 91 | 20240603 | 174100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 92 | 20240603 | 174000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 505 |
| 93 | 20240603 | 173900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 94 | 20240603 | 173800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 95 | 20240603 | 173700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 96 | 20240603 | 173600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 97 | 20240603 | 173500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 98 | 20240603 | 173400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 99 | 20240603 | 173300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 100 | 20240603 | 173200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 101 | 20240603 | 173100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 102 | 20240603 | 173000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 103 | 20240603 | 172900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 104 | 20240603 | 172800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 105 | 20240603 | 172700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 106 | 20240603 | 172600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 107 | 20240603 | 172500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 108 | 20240603 | 172400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 109 | 20240603 | 172300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 110 | 20240603 | 172200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 111 | 20240603 | 172100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 112 | 20240603 | 172000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 113 | 20240603 | 171900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 114 | 20240603 | 171800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 115 | 20240603 | 171700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 116 | 20240603 | 171600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 117 | 20240603 | 171500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 118 | 20240603 | 171400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 119 | 20240603 | 171300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 120 | 20240603 | 171200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 121 | 20240603 | 171100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 122 | 20240603 | 171000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 505 |
| 123 | 20240603 | 170900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 124 | 20240603 | 170800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 125 | 20240603 | 170700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 126 | 20240603 | 170600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 127 | 20240603 | 170500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 128 | 20240603 | 170400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 129 | 20240603 | 170300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 130 | 20240603 | 170200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 131 | 20240603 | 170100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 132 | 20240603 | 170000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 133 | 20240603 | 165900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 134 | 20240603 | 165800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 135 | 20240603 | 165700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 136 | 20240603 | 165600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 137 | 20240603 | 165500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 138 | 20240603 | 165400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 139 | 20240603 | 165300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 140 | 20240603 | 165200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 141 | 20240603 | 165100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 142 | 20240603 | 165000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 143 | 20240603 | 164900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 144 | 20240603 | 164800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 145 | 20240603 | 164700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 146 | 20240603 | 164600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 147 | 20240603 | 164500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 148 | 20240603 | 164400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 149 | 20240603 | 164300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 150 | 20240603 | 164200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 151 | 20240603 | 164100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 152 | 20240603 | 164000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 505 |
| 153 | 20240603 | 163900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 154 | 20240603 | 163800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 155 | 20240603 | 163700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 156 | 20240603 | 163600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 157 | 20240603 | 163500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 158 | 20240603 | 163400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 159 | 20240603 | 163300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 160 | 20240603 | 163200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 161 | 20240603 | 163100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 162 | 20240603 | 163000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 163 | 20240603 | 162900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 164 | 20240603 | 162800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 165 | 20240603 | 162700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 166 | 20240603 | 162600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 167 | 20240603 | 162500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 168 | 20240603 | 162400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 169 | 20240603 | 162300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 170 | 20240603 | 162200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 171 | 20240603 | 162100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 172 | 20240603 | 162000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 173 | 20240603 | 161900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 174 | 20240603 | 161800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 175 | 20240603 | 161700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 176 | 20240603 | 161600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 177 | 20240603 | 161500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 178 | 20240603 | 161400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 179 | 20240603 | 161300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 180 | 20240603 | 161200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 181 | 20240603 | 161100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 182 | 20240603 | 161000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 505 |
| 183 | 20240603 | 160900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 184 | 20240603 | 160800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 185 | 20240603 | 160700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 186 | 20240603 | 160600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 187 | 20240603 | 160500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 188 | 20240603 | 160400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 189 | 20240603 | 160300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 190 | 20240603 | 160200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 191 | 20240603 | 160100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 192 | 20240603 | 160000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 193 | 20240603 | 155900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 194 | 20240603 | 155800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 195 | 20240603 | 155700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 196 | 20240603 | 155600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 197 | 20240603 | 155500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 198 | 20240603 | 155400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 199 | 20240603 | 155300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 200 | 20240603 | 155200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 201 | 20240603 | 155100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 202 | 20240603 | 155000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 203 | 20240603 | 154900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 204 | 20240603 | 154800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 205 | 20240603 | 154700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 206 | 20240603 | 154600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 207 | 20240603 | 154500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 208 | 20240603 | 154400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 209 | 20240603 | 154300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 210 | 20240603 | 154200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 211 | 20240603 | 154100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 212 | 20240603 | 154000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 505 |
| 213 | 20240603 | 153900 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 214 | 20240603 | 153800 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 215 | 20240603 | 153700 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 216 | 20240603 | 153600 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 217 | 20240603 | 153500 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 218 | 20240603 | 153400 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 219 | 20240603 | 153300 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 220 | 20240603 | 153200 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 221 | 20240603 | 153100 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 0 |
| 222 | 20240603 | 153000 | 1936662700 | 68100 | 68100 | 68100 | 68100 | 505 |
| 223 | 20240603 | 152900 | 1902272200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 224 | 20240603 | 152800 | 1902272200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 225 | 20240603 | 152700 | 1902272200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 226 | 20240603 | 152600 | 1902272200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 227 | 20240603 | 152500 | 1902272200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 228 | 20240603 | 152400 | 1902272200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 229 | 20240603 | 152300 | 1902272200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 230 | 20240603 | 152200 | 1902272200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 231 | 20240603 | 152100 | 1902272200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 232 | 20240603 | 152000 | 1902272200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 233 | 20240603 | 151900 | 1902272200 | 68000 | 68000 | 68000 | 68000 | 2 |
| 234 | 20240603 | 151800 | 1902136200 | 68000 | 68100 | 68100 | 68000 | 8 |
| 235 | 20240603 | 151700 | 1901591700 | 68000 | 68100 | 68100 | 68000 | 182 |
| 236 | 20240603 | 151600 | 1889215100 | 68100 | 67900 | 68100 | 67900 | 237 |
| 237 | 20240603 | 151500 | 1873109700 | 67900 | 67900 | 68000 | 67900 | 143 |
| 238 | 20240603 | 151400 | 1863387400 | 68000 | 67900 | 68000 | 67900 | 121 |
| 239 | 20240603 | 151300 | 1855171000 | 68000 | 68000 | 68000 | 67900 | 120 |
| 240 | 20240603 | 151200 | 1847011100 | 68100 | 68000 | 68100 | 67900 | 52 |
| 241 | 20240603 | 151100 | 1843477200 | 68100 | 68100 | 68100 | 68000 | 131 |
| 242 | 20240603 | 151000 | 1834567800 | 68000 | 68000 | 68000 | 68000 | 121 |
| 243 | 20240603 | 150900 | 1826339800 | 68000 | 68000 | 68000 | 68000 | 86 |
| 244 | 20240603 | 150800 | 1820491800 | 68100 | 68000 | 68100 | 68000 | 128 |
| 245 | 20240603 | 150700 | 1811787700 | 68000 | 68000 | 68000 | 68000 | 118 |
| 246 | 20240603 | 150600 | 1803763700 | 68000 | 68100 | 68100 | 68000 | 2 |
| 247 | 20240603 | 150500 | 1803627600 | 68000 | 68000 | 68000 | 68000 | 119 |
| 248 | 20240603 | 150400 | 1795535600 | 68000 | 68000 | 68000 | 68000 | 119 |
| 249 | 20240603 | 150300 | 1787443600 | 68100 | 68100 | 68100 | 68000 | 70 |
| 250 | 20240603 | 150200 | 1782682600 | 68000 | 68100 | 68100 | 68000 | 123 |
| 251 | 20240603 | 150100 | 1774318400 | 68000 | 68000 | 68000 | 68000 | 143 |
| 252 | 20240603 | 150000 | 1764594400 | 68100 | 68000 | 68200 | 68000 | 86 |
| 253 | 20240603 | 145900 | 1758737500 | 68100 | 68500 | 68500 | 68100 | 1734 |
| 254 | 20240603 | 145800 | 1640576100 | 68200 | 68200 | 68200 | 68200 | 6 |
| 255 | 20240603 | 145700 | 1640166900 | 68200 | 68300 | 68500 | 68200 | 217 |
| 256 | 20240603 | 145600 | 1625357200 | 68200 | 68300 | 68300 | 68200 | 130 |
| 257 | 20240603 | 145500 | 1616489800 | 68300 | 68300 | 68300 | 68300 | 101 |
| 258 | 20240603 | 145400 | 1609591500 | 68200 | 68300 | 68300 | 68200 | 266 |
| 259 | 20240603 | 145300 | 1591425700 | 68200 | 68300 | 68300 | 68200 | 23 |
| 260 | 20240603 | 145200 | 1589855800 | 68400 | 68400 | 68400 | 68400 | 1 |
| 261 | 20240603 | 145100 | 1589787400 | 68200 | 68400 | 68400 | 68200 | 116 |
| 262 | 20240603 | 145000 | 1581867600 | 68300 | 68200 | 68300 | 68200 | 134 |
| 263 | 20240603 | 144900 | 1572727000 | 68300 | 68300 | 68300 | 68300 | 103 |
| 264 | 20240603 | 144800 | 1565692100 | 68300 | 68300 | 68300 | 68300 | 747 |
| 265 | 20240603 | 144700 | 1514672000 | 68300 | 68300 | 68400 | 68300 | 129 |
| 266 | 20240603 | 144600 | 1505860700 | 68400 | 68400 | 68400 | 68400 | 17 |
| 267 | 20240603 | 144500 | 1504697900 | 68300 | 68400 | 68400 | 68300 | 120 |
| 268 | 20240603 | 144400 | 1496500000 | 68400 | 68400 | 68400 | 68400 | 1 |
| 269 | 20240603 | 144300 | 1496431600 | 68400 | 68300 | 68400 | 68300 | 17 |
| 270 | 20240603 | 144200 | 1495269100 | 68300 | 68300 | 68300 | 68300 | 2 |
| 271 | 20240603 | 144100 | 1495132500 | 68300 | 68400 | 68400 | 68300 | 246 |
| 272 | 20240603 | 144000 | 1478330200 | 68300 | 68500 | 68500 | 68300 | 35 |
| 273 | 20240603 | 143900 | 1475935500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 274 | 20240603 | 143800 | 1475935500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 275 | 20240603 | 143700 | 1475935500 | 68500 | 68500 | 68500 | 68400 | 700 |
| 276 | 20240603 | 143600 | 1428036000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 277 | 20240603 | 143500 | 1428036000 | 68500 | 68500 | 68500 | 68500 | 1 |
| 278 | 20240603 | 143400 | 1427967500 | 68600 | 68600 | 68600 | 68600 | 12 |
| 279 | 20240603 | 143300 | 1427144300 | 68500 | 68500 | 68500 | 68500 | 22 |
| 280 | 20240603 | 143200 | 1425637300 | 68600 | 68600 | 68600 | 68600 | 1 |
| 281 | 20240603 | 143100 | 1425568700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 282 | 20240603 | 143000 | 1425568700 | 68500 | 68500 | 68500 | 68500 | 1 |
| 283 | 20240603 | 142900 | 1425500200 | 68600 | 68600 | 68600 | 68600 | 0 |
| 284 | 20240603 | 142800 | 1425500200 | 68600 | 68600 | 68600 | 68600 | 0 |
| 285 | 20240603 | 142700 | 1425500200 | 68600 | 68500 | 68600 | 68500 | 13 |
| 286 | 20240603 | 142600 | 1424608500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 287 | 20240603 | 142500 | 1424608500 | 68500 | 68500 | 68500 | 68500 | 50 |
| 288 | 20240603 | 142400 | 1421183500 | 68500 | 68500 | 68500 | 68500 | 8 |
| 289 | 20240603 | 142300 | 1420635500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 290 | 20240603 | 142200 | 1420635500 | 68500 | 68500 | 68500 | 68500 | 1 |
| 291 | 20240603 | 142100 | 1420567000 | 68600 | 68500 | 68600 | 68500 | 50 |
| 292 | 20240603 | 142000 | 1417140200 | 68500 | 68500 | 68500 | 68500 | 20 |
| 293 | 20240603 | 141900 | 1415770200 | 68500 | 68500 | 68500 | 68500 | 3 |
| 294 | 20240603 | 141800 | 1415564700 | 68500 | 68500 | 68500 | 68500 | 1 |
| 295 | 20240603 | 141700 | 1415496200 | 68500 | 68500 | 68500 | 68500 | 1 |
| 296 | 20240603 | 141600 | 1415427700 | 68500 | 68500 | 68500 | 68500 | 1 |
| 297 | 20240603 | 141500 | 1415359200 | 68500 | 68600 | 68600 | 68500 | 27 |
| 298 | 20240603 | 141400 | 1413507200 | 68600 | 68600 | 68600 | 68600 | 34 |
| 299 | 20240603 | 141300 | 1411174800 | 68800 | 68800 | 68800 | 68800 | 0 |
| 300 | 20240603 | 141200 | 1411174800 | 68800 | 68700 | 68800 | 68600 | 57 |
| 301 | 20240603 | 141100 | 1407262400 | 68700 | 68600 | 68700 | 68600 | 30 |
| 302 | 20240603 | 141000 | 1405201500 | 68700 | 68600 | 68700 | 68600 | 39 |
| 303 | 20240603 | 140900 | 1402525900 | 68600 | 68600 | 68600 | 68600 | 38 |
| 304 | 20240603 | 140800 | 1399919100 | 68600 | 68600 | 68600 | 68600 | 10 |
| 305 | 20240603 | 140700 | 1399233100 | 68800 | 68700 | 68800 | 68600 | 36 |
| 306 | 20240603 | 140600 | 1396760900 | 68700 | 68800 | 68800 | 68700 | 135 |
| 307 | 20240603 | 140500 | 1387478000 | 68800 | 68800 | 68800 | 68800 | 140 |
| 308 | 20240603 | 140400 | 1377846000 | 68900 | 68800 | 68900 | 68800 | 62 |
| 309 | 20240603 | 140300 | 1373577600 | 68800 | 68800 | 68800 | 68800 | 31 |
| 310 | 20240603 | 140200 | 1371444800 | 68900 | 68800 | 68900 | 68800 | 52 |
| 311 | 20240603 | 140100 | 1367865900 | 68800 | 68800 | 68800 | 68800 | 1 |
| 312 | 20240603 | 140000 | 1367797100 | 68800 | 68800 | 68800 | 68800 | 36 |
| 313 | 20240603 | 135900 | 1365320300 | 68800 | 68900 | 68900 | 68800 | 42 |
| 314 | 20240603 | 135800 | 1362430200 | 68800 | 68800 | 68800 | 68800 | 1 |
| 315 | 20240603 | 135700 | 1362361400 | 68800 | 68800 | 68800 | 68800 | 34 |
| 316 | 20240603 | 135600 | 1360022200 | 68900 | 68800 | 68900 | 68800 | 41 |
| 317 | 20240603 | 135500 | 1357201200 | 68800 | 68700 | 68800 | 68700 | 531 |
| 318 | 20240603 | 135400 | 1320682900 | 68600 | 68600 | 68600 | 68600 | 34 |
| 319 | 20240603 | 135300 | 1318350500 | 68600 | 68600 | 68600 | 68600 | 32 |
| 320 | 20240603 | 135200 | 1316155300 | 68600 | 68700 | 68700 | 68600 | 41 |
| 321 | 20240603 | 135100 | 1313342500 | 68700 | 68700 | 68700 | 68700 | 79 |
| 322 | 20240603 | 135000 | 1307915200 | 68800 | 68700 | 68800 | 68700 | 4 |
| 323 | 20240603 | 134900 | 1307640100 | 68800 | 68700 | 68800 | 68700 | 40 |
| 324 | 20240603 | 134800 | 1304891600 | 68700 | 68800 | 68800 | 68700 | 45 |
| 325 | 20240603 | 134700 | 1301798700 | 68800 | 68800 | 68900 | 68800 | 17 |
| 326 | 20240603 | 134600 | 1300627600 | 68800 | 68900 | 68900 | 68800 | 2 |
| 327 | 20240603 | 134500 | 1300489900 | 68800 | 68800 | 68800 | 68800 | 1 |
| 328 | 20240603 | 134400 | 1300421100 | 68900 | 68900 | 68900 | 68900 | 25 |
| 329 | 20240603 | 134300 | 1298698600 | 68900 | 68900 | 68900 | 68900 | 1 |
| 330 | 20240603 | 134200 | 1298629700 | 68900 | 68800 | 68900 | 68700 | 521 |
| 331 | 20240603 | 134100 | 1262740700 | 68700 | 68800 | 68800 | 68700 | 18 |
| 332 | 20240603 | 134000 | 1261502400 | 68800 | 68700 | 68800 | 68700 | 17 |
| 333 | 20240603 | 133900 | 1260332900 | 68800 | 68800 | 68800 | 68800 | 10 |
| 334 | 20240603 | 133800 | 1259644900 | 68700 | 68700 | 68700 | 68700 | 1 |
| 335 | 20240603 | 133700 | 1259576200 | 68700 | 68700 | 68700 | 68700 | 20 |
| 336 | 20240603 | 133600 | 1258202200 | 68700 | 68700 | 68700 | 68700 | 1 |
| 337 | 20240603 | 133500 | 1258133500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 338 | 20240603 | 133400 | 1258133500 | 68700 | 68700 | 68700 | 68700 | 11 |
| 339 | 20240603 | 133300 | 1257377800 | 68800 | 68800 | 68800 | 68800 | 42 |
| 340 | 20240603 | 133200 | 1254488200 | 68800 | 68800 | 68800 | 68800 | 1 |
| 341 | 20240603 | 133100 | 1254419400 | 68800 | 68800 | 68800 | 68800 | 1 |
| 342 | 20240603 | 133000 | 1254350600 | 68800 | 68800 | 68800 | 68800 | 0 |
| 343 | 20240603 | 132900 | 1254350600 | 68800 | 68800 | 68800 | 68800 | 0 |
| 344 | 20240603 | 132800 | 1254350600 | 68800 | 68900 | 68900 | 68800 | 134 |
| 345 | 20240603 | 132700 | 1245121400 | 68800 | 68800 | 68900 | 68800 | 22 |
| 346 | 20240603 | 132600 | 1243606300 | 68800 | 68800 | 68800 | 68800 | 19 |
| 347 | 20240603 | 132500 | 1242299100 | 69000 | 69000 | 69000 | 69000 | 60 |
| 348 | 20240603 | 132400 | 1238159100 | 69000 | 69000 | 69000 | 69000 | 35 |
| 349 | 20240603 | 132300 | 1235744100 | 69000 | 68900 | 69000 | 68900 | 353 |
| 350 | 20240603 | 132200 | 1211397500 | 68800 | 68900 | 68900 | 68800 | 16 |
| 351 | 20240603 | 132100 | 1210295200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 352 | 20240603 | 132000 | 1210295200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 353 | 20240603 | 131900 | 1210295200 | 68900 | 68800 | 68900 | 68800 | 13 |
| 354 | 20240603 | 131800 | 1209399600 | 68800 | 68800 | 68800 | 68800 | 0 |
| 355 | 20240603 | 131700 | 1209399600 | 68800 | 68800 | 68800 | 68800 | 1 |
| 356 | 20240603 | 131600 | 1209330800 | 68800 | 68800 | 68800 | 68800 | 0 |
| 357 | 20240603 | 131500 | 1209330800 | 68800 | 68800 | 68800 | 68800 | 31 |
| 358 | 20240603 | 131400 | 1207198000 | 68800 | 68800 | 68800 | 68800 | 10 |
| 359 | 20240603 | 131300 | 1206510000 | 68800 | 68800 | 68800 | 68800 | 19 |
| 360 | 20240603 | 131200 | 1205202800 | 68800 | 68700 | 68800 | 68700 | 11 |
| 361 | 20240603 | 131100 | 1204446100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 362 | 20240603 | 131000 | 1204446100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 363 | 20240603 | 130900 | 1204446100 | 68900 | 68900 | 68900 | 68900 | 13 |
| 364 | 20240603 | 130800 | 1203550400 | 68700 | 68800 | 68800 | 68700 | 2 |
| 365 | 20240603 | 130700 | 1203412900 | 68800 | 68900 | 69000 | 68800 | 67 |
| 366 | 20240603 | 130600 | 1198803000 | 69000 | 68800 | 69000 | 68800 | 170 |
| 367 | 20240603 | 130500 | 1187082100 | 68800 | 68800 | 68800 | 68800 | 29 |
| 368 | 20240603 | 130400 | 1185086900 | 68800 | 68800 | 68800 | 68800 | 5 |
| 369 | 20240603 | 130300 | 1184742900 | 68900 | 68900 | 68900 | 68900 | 58 |
| 370 | 20240603 | 130200 | 1180746700 | 68800 | 68800 | 68800 | 68800 | 0 |
| 371 | 20240603 | 130100 | 1180746700 | 68800 | 68700 | 68800 | 68700 | 189 |
| 372 | 20240603 | 130000 | 1167744500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 373 | 20240603 | 125900 | 1167744500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 374 | 20240603 | 125800 | 1167744500 | 68700 | 68700 | 68700 | 68700 | 5 |
| 375 | 20240603 | 125700 | 1167401000 | 68700 | 68700 | 68700 | 68700 | 46 |
| 376 | 20240603 | 125600 | 1164240800 | 68600 | 68600 | 68600 | 68600 | 111 |
| 377 | 20240603 | 125500 | 1156626200 | 68600 | 68500 | 68600 | 68500 | 129 |
| 378 | 20240603 | 125400 | 1147789600 | 68600 | 68600 | 68600 | 68600 | 17 |
| 379 | 20240603 | 125300 | 1146623400 | 68600 | 68700 | 68700 | 68600 | 179 |
| 380 | 20240603 | 125200 | 1134343500 | 68700 | 68700 | 68700 | 68700 | 16 |
| 381 | 20240603 | 125100 | 1133244300 | 68700 | 68700 | 68700 | 68700 | 25 |
| 382 | 20240603 | 125000 | 1131526800 | 68700 | 68700 | 68700 | 68600 | 15 |
| 383 | 20240603 | 124900 | 1130496400 | 68700 | 68700 | 68700 | 68700 | 1 |
| 384 | 20240603 | 124800 | 1130427700 | 68700 | 68700 | 68700 | 68700 | 75 |
| 385 | 20240603 | 124700 | 1125275200 | 68700 | 68700 | 68700 | 68700 | 10 |
| 386 | 20240603 | 124600 | 1124588200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 387 | 20240603 | 124500 | 1124588200 | 68700 | 68700 | 68700 | 68700 | 13 |
| 388 | 20240603 | 124400 | 1123695100 | 68700 | 68700 | 68700 | 68700 | 37 |
| 389 | 20240603 | 124300 | 1121153200 | 68700 | 68700 | 68700 | 68700 | 1 |
| 390 | 20240603 | 124200 | 1121084500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 391 | 20240603 | 124100 | 1121084500 | 68600 | 68600 | 68600 | 68600 | 11 |
| 392 | 20240603 | 124000 | 1120329900 | 68700 | 68700 | 68700 | 68700 | 0 |
| 393 | 20240603 | 123900 | 1120329900 | 68700 | 68700 | 68700 | 68700 | 0 |
| 394 | 20240603 | 123800 | 1120329900 | 68700 | 68700 | 68700 | 68700 | 12 |
| 395 | 20240603 | 123700 | 1119505500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 396 | 20240603 | 123600 | 1119505500 | 68500 | 68500 | 68500 | 68500 | 5 |
| 397 | 20240603 | 123500 | 1119163000 | 68600 | 68700 | 68700 | 68600 | 16 |
| 398 | 20240603 | 123400 | 1118065200 | 68600 | 68600 | 68600 | 68600 | 0 |
| 399 | 20240603 | 123300 | 1118065200 | 68600 | 68600 | 68600 | 68600 | 0 |
| 400 | 20240603 | 123200 | 1118065200 | 68600 | 68700 | 68700 | 68600 | 26 |
| 401 | 20240603 | 123100 | 1116280400 | 68600 | 68600 | 68600 | 68600 | 6 |
| 402 | 20240603 | 123000 | 1115868800 | 68700 | 68700 | 68700 | 68700 | 1 |
| 403 | 20240603 | 122900 | 1115800100 | 68700 | 68600 | 68700 | 68500 | 73 |
| 404 | 20240603 | 122800 | 1110792600 | 68600 | 68600 | 68600 | 68600 | 2 |
| 405 | 20240603 | 122700 | 1110655400 | 68600 | 68600 | 68600 | 68600 | 1 |
| 406 | 20240603 | 122600 | 1110586800 | 68500 | 68500 | 68500 | 68500 | 1 |
| 407 | 20240603 | 122500 | 1110518300 | 68500 | 68500 | 68500 | 68500 | 13 |
| 408 | 20240603 | 122400 | 1109627800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 409 | 20240603 | 122300 | 1109627800 | 68500 | 68400 | 68500 | 68400 | 18 |
| 410 | 20240603 | 122200 | 1108396400 | 68500 | 68500 | 68500 | 68500 | 51 |
| 411 | 20240603 | 122100 | 1104902900 | 68600 | 68600 | 68600 | 68600 | 50 |
| 412 | 20240603 | 122000 | 1101472900 | 68400 | 68400 | 68400 | 68400 | 0 |
| 413 | 20240603 | 121900 | 1101472900 | 68400 | 68400 | 68400 | 68400 | 0 |
| 414 | 20240603 | 121800 | 1101472900 | 68400 | 68400 | 68400 | 68400 | 74 |
| 415 | 20240603 | 121700 | 1096411300 | 68500 | 68500 | 68500 | 68500 | 126 |
| 416 | 20240603 | 121600 | 1087780300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 417 | 20240603 | 121500 | 1087780300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 418 | 20240603 | 121400 | 1087780300 | 68500 | 68500 | 68500 | 68500 | 20 |
| 419 | 20240603 | 121300 | 1086410300 | 68400 | 68500 | 68500 | 68400 | 84 |
| 420 | 20240603 | 121200 | 1080662500 | 68500 | 68500 | 68500 | 68500 | 7 |
| 421 | 20240603 | 121100 | 1080183000 | 68500 | 68500 | 68500 | 68500 | 23 |
| 422 | 20240603 | 121000 | 1078607500 | 68500 | 68500 | 68500 | 68500 | 1 |
| 423 | 20240603 | 120900 | 1078539000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 424 | 20240603 | 120800 | 1078539000 | 68500 | 68500 | 68500 | 68500 | 34 |
| 425 | 20240603 | 120700 | 1076210000 | 68500 | 68400 | 68500 | 68400 | 81 |
| 426 | 20240603 | 120600 | 1070661600 | 68300 | 68500 | 68500 | 68300 | 12 |
| 427 | 20240603 | 120500 | 1069841800 | 68300 | 68300 | 68300 | 68300 | 0 |
| 428 | 20240603 | 120400 | 1069841800 | 68300 | 68400 | 68400 | 68300 | 30 |
| 429 | 20240603 | 120300 | 1067791500 | 68400 | 68400 | 68400 | 68400 | 0 |
| 430 | 20240603 | 120200 | 1067791500 | 68400 | 68400 | 68400 | 68400 | 10 |
| 431 | 20240603 | 120100 | 1067107500 | 68400 | 68400 | 68400 | 68400 | 5 |
| 432 | 20240603 | 120000 | 1066765500 | 68500 | 68500 | 68500 | 68500 | 7 |
| 433 | 20240603 | 115900 | 1066286000 | 68500 | 68400 | 68500 | 68400 | 92 |
| 434 | 20240603 | 115800 | 1059989000 | 68500 | 68500 | 68500 | 68500 | 241 |
| 435 | 20240603 | 115700 | 1043480500 | 68600 | 68600 | 68600 | 68600 | 8 |
| 436 | 20240603 | 115600 | 1042931700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 437 | 20240603 | 115500 | 1042931700 | 68500 | 68500 | 68500 | 68500 | 13 |
| 438 | 20240603 | 115400 | 1042041200 | 68500 | 68600 | 68600 | 68500 | 30 |
| 439 | 20240603 | 115300 | 1039985300 | 68600 | 68600 | 68600 | 68600 | 7 |
| 440 | 20240603 | 115200 | 1039505100 | 68600 | 68500 | 68600 | 68500 | 117 |
| 441 | 20240603 | 115100 | 1031487600 | 68500 | 68500 | 68500 | 68500 | 8 |
| 442 | 20240603 | 115000 | 1030939600 | 68400 | 68400 | 68400 | 68400 | 0 |
| 443 | 20240603 | 114900 | 1030939600 | 68400 | 68400 | 68400 | 68400 | 81 |
| 444 | 20240603 | 114800 | 1025399200 | 68400 | 68400 | 68400 | 68400 | 11 |
| 445 | 20240603 | 114700 | 1024646800 | 68300 | 68300 | 68400 | 68300 | 290 |
| 446 | 20240603 | 114600 | 1004825500 | 68400 | 68400 | 68400 | 68400 | 13 |
| 447 | 20240603 | 114500 | 1003936300 | 68400 | 68300 | 68400 | 68300 | 58 |
| 448 | 20240603 | 114400 | 999974100 | 68300 | 68300 | 68400 | 68300 | 125 |
| 449 | 20240603 | 114300 | 991435500 | 68300 | 68500 | 68500 | 68300 | 1283 |
| 450 | 20240603 | 114200 | 903738800 | 68500 | 68600 | 68600 | 68500 | 346 |
| 451 | 20240603 | 114100 | 880036800 | 68600 | 68600 | 68600 | 68600 | 0 |
| 452 | 20240603 | 114000 | 880036800 | 68600 | 68600 | 68600 | 68600 | 12 |
| 453 | 20240603 | 113900 | 879213600 | 68600 | 68500 | 68600 | 68500 | 109 |
| 454 | 20240603 | 113800 | 871746200 | 68500 | 68500 | 68500 | 68500 | 4 |
| 455 | 20240603 | 113700 | 871472200 | 68600 | 68600 | 68600 | 68600 | 0 |
| 456 | 20240603 | 113600 | 871472200 | 68600 | 68600 | 68600 | 68600 | 23 |
| 457 | 20240603 | 113500 | 869894400 | 68600 | 68600 | 68600 | 68600 | 5 |
| 458 | 20240603 | 113400 | 869551400 | 68600 | 68600 | 68600 | 68600 | 172 |
| 459 | 20240603 | 113300 | 857752200 | 68800 | 68700 | 68800 | 68700 | 21 |
| 460 | 20240603 | 113200 | 856307500 | 68600 | 68600 | 68600 | 68600 | 452 |
| 461 | 20240603 | 113100 | 825300300 | 68600 | 68600 | 68600 | 68600 | 5 |
| 462 | 20240603 | 113000 | 824957300 | 68600 | 68600 | 68600 | 68600 | 23 |
| 463 | 20240603 | 112900 | 823379500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 464 | 20240603 | 112800 | 823379500 | 68500 | 68500 | 68500 | 68500 | 100 |
| 465 | 20240603 | 112700 | 816529500 | 68600 | 68600 | 68600 | 68600 | 21 |
| 466 | 20240603 | 112600 | 815088900 | 68500 | 68500 | 68500 | 68500 | 151 |
| 467 | 20240603 | 112500 | 804745400 | 68500 | 68500 | 68500 | 68500 | 36 |
| 468 | 20240603 | 112400 | 802279400 | 68500 | 68600 | 68600 | 68500 | 99 |
| 469 | 20240603 | 112300 | 795496900 | 68500 | 68500 | 68500 | 68500 | 9 |
| 470 | 20240603 | 112200 | 794880400 | 68500 | 68500 | 68500 | 68500 | 1 |
| 471 | 20240603 | 112100 | 794811900 | 68600 | 68600 | 68600 | 68600 | 21 |
| 472 | 20240603 | 112000 | 793371300 | 68500 | 68500 | 68500 | 68500 | 102 |
| 473 | 20240603 | 111900 | 786384300 | 68600 | 68600 | 68600 | 68600 | 0 |
| 474 | 20240603 | 111800 | 786384300 | 68600 | 68600 | 68600 | 68600 | 123 |
| 475 | 20240603 | 111700 | 777946500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 476 | 20240603 | 111600 | 777946500 | 68500 | 68500 | 68500 | 68500 | 23 |
| 477 | 20240603 | 111500 | 776371000 | 68600 | 68600 | 68600 | 68600 | 21 |
| 478 | 20240603 | 111400 | 774930400 | 68500 | 68500 | 68500 | 68500 | 0 |
| 479 | 20240603 | 111300 | 774930400 | 68500 | 68500 | 68500 | 68500 | 99 |
| 480 | 20240603 | 111200 | 768148900 | 68600 | 68600 | 68600 | 68600 | 22 |
| 481 | 20240603 | 111100 | 766639700 | 68500 | 68500 | 68500 | 68500 | 32 |
| 482 | 20240603 | 111000 | 764447700 | 68500 | 68600 | 68600 | 68500 | 31 |
| 483 | 20240603 | 110900 | 762324100 | 68600 | 68500 | 68600 | 68500 | 21 |
| 484 | 20240603 | 110800 | 760884700 | 68500 | 68500 | 68500 | 68500 | 221 |
| 485 | 20240603 | 110700 | 745746200 | 68600 | 68600 | 68600 | 68600 | 0 |
| 486 | 20240603 | 110600 | 745746200 | 68600 | 68600 | 68600 | 68600 | 16 |
| 487 | 20240603 | 110500 | 744648600 | 68500 | 68400 | 68500 | 68400 | 104 |
| 488 | 20240603 | 110400 | 737525000 | 68400 | 68400 | 68400 | 68400 | 29 |
| 489 | 20240603 | 110300 | 735541400 | 68500 | 68500 | 68500 | 68500 | 10 |
| 490 | 20240603 | 110200 | 734856400 | 68400 | 68400 | 68400 | 68400 | 8 |
| 491 | 20240603 | 110100 | 734309200 | 68500 | 68500 | 68500 | 68400 | 626 |
| 492 | 20240603 | 110000 | 691429700 | 68500 | 68600 | 68600 | 68500 | 95 |
| 493 | 20240603 | 105900 | 684920500 | 68500 | 68600 | 68600 | 68500 | 42 |
| 494 | 20240603 | 105800 | 682040800 | 68500 | 68500 | 68500 | 68500 | 10 |
| 495 | 20240603 | 105700 | 681355800 | 68500 | 68600 | 68600 | 68500 | 12 |
| 496 | 20240603 | 105600 | 680532800 | 68500 | 68500 | 68500 | 68500 | 5 |
| 497 | 20240603 | 105500 | 680190300 | 68600 | 68500 | 68600 | 68500 | 4 |
| 498 | 20240603 | 105400 | 679916000 | 68500 | 68600 | 68600 | 68500 | 145 |
| 499 | 20240603 | 105300 | 669982200 | 68500 | 68600 | 68600 | 68500 | 56 |
| 500 | 20240603 | 105200 | 666141700 | 68600 | 68600 | 68600 | 68600 | 20 |
| 501 | 20240603 | 105100 | 664769700 | 68600 | 68600 | 68600 | 68600 | 16 |
| 502 | 20240603 | 105000 | 663672100 | 68700 | 68500 | 68700 | 68500 | 15 |
| 503 | 20240603 | 104900 | 662641800 | 68600 | 68700 | 68700 | 68600 | 4 |
| 504 | 20240603 | 104800 | 662367200 | 68700 | 68700 | 68700 | 68700 | 15 |
| 505 | 20240603 | 104700 | 661336700 | 68600 | 68600 | 68700 | 68600 | 117 |
| 506 | 20240603 | 104600 | 653310300 | 68600 | 68600 | 68600 | 68600 | 5 |
| 507 | 20240603 | 104500 | 652967300 | 68600 | 68600 | 68600 | 68600 | 11 |
| 508 | 20240603 | 104400 | 652212700 | 68600 | 68600 | 68600 | 68600 | 3 |
| 509 | 20240603 | 104300 | 652006900 | 68500 | 68500 | 68500 | 68500 | 6 |
| 510 | 20240603 | 104200 | 651595900 | 68600 | 68500 | 68600 | 68500 | 27 |
| 511 | 20240603 | 104100 | 649745000 | 68500 | 68500 | 68500 | 68500 | 49 |
| 512 | 20240603 | 104000 | 646388500 | 68500 | 68700 | 68700 | 68500 | 122 |
| 513 | 20240603 | 103900 | 638020200 | 68700 | 68700 | 68700 | 68700 | 11 |
| 514 | 20240603 | 103800 | 637264500 | 68600 | 68700 | 68700 | 68600 | 57 |
| 515 | 20240603 | 103700 | 633353100 | 68600 | 68600 | 68600 | 68600 | 10 |
| 516 | 20240603 | 103600 | 632667100 | 68600 | 68600 | 68700 | 68600 | 138 |
| 517 | 20240603 | 103500 | 623198800 | 68700 | 68700 | 68700 | 68700 | 4 |
| 518 | 20240603 | 103400 | 622924000 | 68700 | 68800 | 68800 | 68700 | 14 |
| 519 | 20240603 | 103300 | 621962000 | 68800 | 68800 | 68800 | 68800 | 10 |
| 520 | 20240603 | 103200 | 621274000 | 68600 | 68700 | 68900 | 68600 | 348 |
| 521 | 20240603 | 103100 | 597369700 | 68600 | 68600 | 68600 | 68600 | 2 |
| 522 | 20240603 | 103000 | 597232500 | 68700 | 68700 | 68700 | 68700 | 17 |
| 523 | 20240603 | 102900 | 596064600 | 68500 | 68500 | 68500 | 68500 | 0 |
| 524 | 20240603 | 102800 | 596064600 | 68500 | 68700 | 68700 | 68500 | 425 |
| 525 | 20240603 | 102700 | 566920700 | 68700 | 68800 | 68800 | 68700 | 28 |
| 526 | 20240603 | 102600 | 564996000 | 68600 | 68600 | 68600 | 68600 | 10 |
| 527 | 20240603 | 102500 | 564310000 | 68800 | 68700 | 68800 | 68700 | 14 |
| 528 | 20240603 | 102400 | 563346900 | 68800 | 68800 | 68800 | 68600 | 313 |
| 529 | 20240603 | 102300 | 541866700 | 68900 | 68700 | 68900 | 68700 | 98 |
| 530 | 20240603 | 102200 | 535133900 | 68700 | 68700 | 68700 | 68700 | 103 |
| 531 | 20240603 | 102100 | 528057800 | 68800 | 68800 | 68800 | 68800 | 11 |
| 532 | 20240603 | 102000 | 527301000 | 68700 | 68700 | 68700 | 68700 | 40 |
| 533 | 20240603 | 101900 | 524553000 | 68700 | 68700 | 68700 | 68700 | 10 |
| 534 | 20240603 | 101800 | 523866000 | 68800 | 68800 | 68800 | 68700 | 53 |
| 535 | 20240603 | 101700 | 520223900 | 68600 | 68800 | 68800 | 68600 | 46 |
| 536 | 20240603 | 101600 | 517063600 | 68800 | 68800 | 68800 | 68800 | 16 |
| 537 | 20240603 | 101500 | 515962800 | 68800 | 68800 | 68800 | 68800 | 14 |
| 538 | 20240603 | 101400 | 514999600 | 68700 | 68800 | 68800 | 68700 | 110 |
| 539 | 20240603 | 101300 | 507437100 | 68800 | 68900 | 68900 | 68800 | 90 |
| 540 | 20240603 | 101200 | 501244100 | 68800 | 68900 | 68900 | 68800 | 63 |
| 541 | 20240603 | 101100 | 496903500 | 68900 | 68900 | 68900 | 68900 | 4 |
| 542 | 20240603 | 101000 | 496627900 | 68900 | 68900 | 68900 | 68900 | 29 |
| 543 | 20240603 | 100900 | 494629800 | 68900 | 68800 | 68900 | 68800 | 36 |
| 544 | 20240603 | 100800 | 492151400 | 68800 | 68900 | 68900 | 68800 | 10 |
| 545 | 20240603 | 100700 | 491463200 | 68800 | 68900 | 68900 | 68800 | 14 |
| 546 | 20240603 | 100600 | 490499900 | 68800 | 68700 | 68800 | 68700 | 90 |
| 547 | 20240603 | 100500 | 484308000 | 68600 | 68600 | 68600 | 68600 | 7 |
| 548 | 20240603 | 100400 | 483827800 | 68600 | 68600 | 68600 | 68600 | 100 |
| 549 | 20240603 | 100300 | 476967800 | 68600 | 68700 | 68700 | 68600 | 127 |
| 550 | 20240603 | 100200 | 468250900 | 68800 | 68800 | 68800 | 68800 | 5 |
| 551 | 20240603 | 100100 | 467906900 | 68800 | 68600 | 68800 | 68600 | 15 |
| 552 | 20240603 | 100000 | 466877500 | 68600 | 68600 | 68600 | 68500 | 119 |
| 553 | 20240603 | 095900 | 458714700 | 68600 | 68700 | 68700 | 68600 | 571 |
| 554 | 20240603 | 095800 | 419543200 | 68700 | 68800 | 68800 | 68700 | 55 |
| 555 | 20240603 | 095700 | 415764000 | 68900 | 68900 | 68900 | 68900 | 32 |
| 556 | 20240603 | 095600 | 413559200 | 68800 | 68800 | 68800 | 68800 | 79 |
| 557 | 20240603 | 095500 | 408124000 | 68800 | 68800 | 68800 | 68800 | 80 |
| 558 | 20240603 | 095400 | 402620000 | 68800 | 68700 | 68800 | 68600 | 130 |
| 559 | 20240603 | 095300 | 393678200 | 68600 | 68700 | 68700 | 68600 | 205 |
| 560 | 20240603 | 095200 | 379595500 | 68700 | 68700 | 68700 | 68700 | 36 |
| 561 | 20240603 | 095100 | 377122300 | 68900 | 68900 | 68900 | 68900 | 27 |
| 562 | 20240603 | 095000 | 375262000 | 68700 | 68800 | 69000 | 68700 | 417 |
| 563 | 20240603 | 094900 | 346597700 | 68800 | 68800 | 68800 | 68800 | 58 |
| 564 | 20240603 | 094800 | 342607300 | 69000 | 69000 | 69000 | 69000 | 16 |
| 565 | 20240603 | 094700 | 341503300 | 68800 | 68800 | 68800 | 68800 | 120 |
| 566 | 20240603 | 094600 | 333247300 | 69000 | 69000 | 69000 | 69000 | 2 |
| 567 | 20240603 | 094500 | 333109300 | 69000 | 68700 | 69000 | 68700 | 75 |
| 568 | 20240603 | 094400 | 327943500 | 68700 | 68800 | 68800 | 68700 | 398 |
| 569 | 20240603 | 094300 | 300585100 | 68800 | 69000 | 69000 | 68800 | 34 |
| 570 | 20240603 | 094200 | 298244700 | 69000 | 69000 | 69100 | 69000 | 69 |
| 571 | 20240603 | 094100 | 293482200 | 69100 | 69000 | 69100 | 68800 | 219 |
| 572 | 20240603 | 094000 | 278410800 | 68900 | 69000 | 69000 | 68900 | 135 |
| 573 | 20240603 | 093900 | 269096200 | 69000 | 68900 | 69000 | 68900 | 161 |
| 574 | 20240603 | 093800 | 258001000 | 69000 | 69000 | 69000 | 69000 | 3 |
| 575 | 20240603 | 093700 | 257794000 | 69000 | 69000 | 69000 | 68900 | 300 |
| 576 | 20240603 | 093600 | 237107900 | 69000 | 69100 | 69100 | 69000 | 72 |
| 577 | 20240603 | 093500 | 232138400 | 69100 | 69200 | 69200 | 69100 | 249 |
| 578 | 20240603 | 093400 | 214920000 | 69300 | 69300 | 69300 | 69300 | 2 |
| 579 | 20240603 | 093300 | 214781400 | 69300 | 69400 | 69400 | 69300 | 37 |
| 580 | 20240603 | 093200 | 212216000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 581 | 20240603 | 093100 | 212216000 | 69300 | 69300 | 69300 | 69300 | 2 |
| 582 | 20240603 | 093000 | 212077400 | 69300 | 69400 | 69400 | 69300 | 17 |
| 583 | 20240603 | 092900 | 210898000 | 69400 | 69400 | 69400 | 69400 | 52 |
| 584 | 20240603 | 092800 | 207289200 | 69300 | 69300 | 69300 | 69300 | 23 |
| 585 | 20240603 | 092700 | 205695300 | 69300 | 69400 | 69400 | 69300 | 94 |
| 586 | 20240603 | 092600 | 199179800 | 69400 | 69400 | 69400 | 69400 | 13 |
| 587 | 20240603 | 092500 | 198277600 | 69400 | 69400 | 69400 | 69400 | 7 |
| 588 | 20240603 | 092400 | 197791800 | 69500 | 69500 | 69500 | 69500 | 16 |
| 589 | 20240603 | 092300 | 196679800 | 69500 | 69500 | 69500 | 69500 | 2 |
| 590 | 20240603 | 092200 | 196540800 | 69500 | 69600 | 69700 | 69500 | 564 |
| 591 | 20240603 | 092100 | 157321900 | 69600 | 69400 | 69600 | 69400 | 35 |
| 592 | 20240603 | 092000 | 154889100 | 69400 | 69300 | 69400 | 69300 | 17 |
| 593 | 20240603 | 091900 | 153710300 | 69300 | 69400 | 69500 | 69300 | 214 |
| 594 | 20240603 | 091800 | 138849200 | 69600 | 69400 | 69600 | 69400 | 50 |
| 595 | 20240603 | 091700 | 135378500 | 69300 | 69300 | 69300 | 69200 | 25 |
| 596 | 20240603 | 091600 | 133646800 | 69200 | 69300 | 69400 | 69200 | 59 |
| 597 | 20240603 | 091500 | 129559000 | 69400 | 69200 | 69400 | 69200 | 202 |
| 598 | 20240603 | 091400 | 115580300 | 69100 | 69300 | 69300 | 69100 | 48 |
| 599 | 20240603 | 091300 | 112259400 | 69400 | 69400 | 69400 | 69300 | 65 |
| 600 | 20240603 | 091200 | 107750700 | 69500 | 69300 | 69500 | 69300 | 29 |
| 601 | 20240603 | 091100 | 105737600 | 69300 | 69300 | 69300 | 69300 | 38 |
| 602 | 20240603 | 091000 | 103104200 | 69400 | 69500 | 69500 | 69400 | 32 |
| 603 | 20240603 | 090900 | 100883200 | 69500 | 69500 | 69500 | 69500 | 68 |
| 604 | 20240603 | 090800 | 96157200 | 69400 | 69400 | 69400 | 69200 | 159 |
| 605 | 20240603 | 090700 | 85139100 | 69400 | 69400 | 69400 | 69400 | 162 |
| 606 | 20240603 | 090600 | 73896300 | 69500 | 69400 | 69500 | 69400 | 28 |
| 607 | 20240603 | 090500 | 71950600 | 69400 | 69500 | 69500 | 69200 | 102 |
| 608 | 20240603 | 090400 | 64882800 | 69500 | 69700 | 69700 | 69500 | 218 |
| 609 | 20240603 | 090300 | 49726600 | 69700 | 69300 | 69800 | 69300 | 45 |
| 610 | 20240603 | 090200 | 46594900 | 69300 | 69300 | 69300 | 69300 | 10 |
| 611 | 20240603 | 090100 | 45901900 | 69300 | 69300 | 69300 | 69300 | 83 |
| 612 | 20240603 | 090000 | 40150000 | 69400 | 69400 | 69900 | 69400 | 578 |