36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 185700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 15288 |
| 3 | 20240603 | 185600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 4 | 20240603 | 185500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 5 | 20240603 | 185400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 6 | 20240603 | 185300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 7 | 20240603 | 185200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 8 | 20240603 | 185100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 9 | 20240603 | 185000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 10 | 20240603 | 184900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 11 | 20240603 | 184800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 12 | 20240603 | 184700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 13 | 20240603 | 184600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 14 | 20240603 | 184500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 15 | 20240603 | 184400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 16 | 20240603 | 184300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 17 | 20240603 | 184200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 18 | 20240603 | 184100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 19 | 20240603 | 184000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 20 | 20240603 | 183900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 21 | 20240603 | 183800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 22 | 20240603 | 183700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 23 | 20240603 | 183600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 24 | 20240603 | 183500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 25 | 20240603 | 183400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 26 | 20240603 | 183300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 27 | 20240603 | 183200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 28 | 20240603 | 183100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 29 | 20240603 | 183000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 30 | 20240603 | 182900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 31 | 20240603 | 182800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 32 | 20240603 | 182700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 15288 |
| 33 | 20240603 | 182600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 34 | 20240603 | 182500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 35 | 20240603 | 182400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 36 | 20240603 | 182300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 37 | 20240603 | 182200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 38 | 20240603 | 182100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 39 | 20240603 | 182000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 40 | 20240603 | 181900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 41 | 20240603 | 181800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 42 | 20240603 | 181700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 43 | 20240603 | 181600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 44 | 20240603 | 181500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 45 | 20240603 | 181400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 46 | 20240603 | 181300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 47 | 20240603 | 181200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 48 | 20240603 | 181100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 49 | 20240603 | 181000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 50 | 20240603 | 180900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 51 | 20240603 | 180800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 52 | 20240603 | 180700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 53 | 20240603 | 180600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 54 | 20240603 | 180500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 55 | 20240603 | 180400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 56 | 20240603 | 180300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 57 | 20240603 | 180200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 58 | 20240603 | 180100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 59 | 20240603 | 180000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 60 | 20240603 | 175900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 61 | 20240603 | 175800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 62 | 20240603 | 175700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 15288 |
| 63 | 20240603 | 175600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 64 | 20240603 | 175500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 65 | 20240603 | 175400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 66 | 20240603 | 175300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 67 | 20240603 | 175200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 68 | 20240603 | 175100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 69 | 20240603 | 175000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 70 | 20240603 | 174900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 71 | 20240603 | 174800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 72 | 20240603 | 174700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 73 | 20240603 | 174600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 74 | 20240603 | 174500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 75 | 20240603 | 174400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 76 | 20240603 | 174300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 77 | 20240603 | 174200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 78 | 20240603 | 174100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 79 | 20240603 | 174000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 80 | 20240603 | 173900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 81 | 20240603 | 173800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 82 | 20240603 | 173700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 83 | 20240603 | 173600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 84 | 20240603 | 173500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 85 | 20240603 | 173400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 86 | 20240603 | 173300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 87 | 20240603 | 173200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 88 | 20240603 | 173100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 89 | 20240603 | 173000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 90 | 20240603 | 172900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 91 | 20240603 | 172800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 92 | 20240603 | 172700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 15288 |
| 93 | 20240603 | 172600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 94 | 20240603 | 172500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 95 | 20240603 | 172400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 96 | 20240603 | 172300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 97 | 20240603 | 172200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 98 | 20240603 | 172100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 99 | 20240603 | 172000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 100 | 20240603 | 171900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 101 | 20240603 | 171800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 102 | 20240603 | 171700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 103 | 20240603 | 171600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 104 | 20240603 | 171500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 105 | 20240603 | 171400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 106 | 20240603 | 171300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 107 | 20240603 | 171200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 108 | 20240603 | 171100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 109 | 20240603 | 171000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 110 | 20240603 | 170900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 111 | 20240603 | 170800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 112 | 20240603 | 170700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 113 | 20240603 | 170600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 114 | 20240603 | 170500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 115 | 20240603 | 170400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 116 | 20240603 | 170300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 117 | 20240603 | 170200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 118 | 20240603 | 170100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 119 | 20240603 | 170000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 120 | 20240603 | 165900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 121 | 20240603 | 165800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 122 | 20240603 | 165700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 15288 |
| 123 | 20240603 | 165600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 124 | 20240603 | 165500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 125 | 20240603 | 165400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 126 | 20240603 | 165300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 127 | 20240603 | 165200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 128 | 20240603 | 165100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 129 | 20240603 | 165000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 130 | 20240603 | 164900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 131 | 20240603 | 164800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 132 | 20240603 | 164700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 133 | 20240603 | 164600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 134 | 20240603 | 164500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 135 | 20240603 | 164400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 136 | 20240603 | 164300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 137 | 20240603 | 164200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 138 | 20240603 | 164100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 139 | 20240603 | 164000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 140 | 20240603 | 163900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 141 | 20240603 | 163800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 142 | 20240603 | 163700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 143 | 20240603 | 163600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 144 | 20240603 | 163500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 145 | 20240603 | 163400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 146 | 20240603 | 163300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 147 | 20240603 | 163200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 148 | 20240603 | 163100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 149 | 20240603 | 163000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 150 | 20240603 | 162900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 151 | 20240603 | 162800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 152 | 20240603 | 162700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 15288 |
| 153 | 20240603 | 162600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 154 | 20240603 | 162500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 155 | 20240603 | 162400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 156 | 20240603 | 162300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 157 | 20240603 | 162200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 158 | 20240603 | 162100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 159 | 20240603 | 162000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 160 | 20240603 | 161900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 161 | 20240603 | 161800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 162 | 20240603 | 161700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 163 | 20240603 | 161600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 164 | 20240603 | 161500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 165 | 20240603 | 161400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 166 | 20240603 | 161300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 167 | 20240603 | 161200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 168 | 20240603 | 161100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 169 | 20240603 | 161000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 170 | 20240603 | 160900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 171 | 20240603 | 160800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 172 | 20240603 | 160700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 173 | 20240603 | 160600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 174 | 20240603 | 160500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 175 | 20240603 | 160400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 176 | 20240603 | 160300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 177 | 20240603 | 160200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 178 | 20240603 | 160100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 179 | 20240603 | 160000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 180 | 20240603 | 155900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 181 | 20240603 | 155800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 182 | 20240603 | 155700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 15288 |
| 183 | 20240603 | 155600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 184 | 20240603 | 155500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 185 | 20240603 | 155400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 186 | 20240603 | 155300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 187 | 20240603 | 155200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 188 | 20240603 | 155100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 189 | 20240603 | 155000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 190 | 20240603 | 154900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 191 | 20240603 | 154800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 192 | 20240603 | 154700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 193 | 20240603 | 154600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 194 | 20240603 | 154500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 195 | 20240603 | 154400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 196 | 20240603 | 154300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 197 | 20240603 | 154200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 198 | 20240603 | 154100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 199 | 20240603 | 154000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 200 | 20240603 | 153900 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 201 | 20240603 | 153800 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 202 | 20240603 | 153700 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 203 | 20240603 | 153600 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 204 | 20240603 | 153500 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 205 | 20240603 | 153400 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 206 | 20240603 | 153300 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 207 | 20240603 | 153200 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 208 | 20240603 | 153100 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 0 |
| 209 | 20240603 | 153000 | 142388533400 | 145700 | 145700 | 145700 | 145700 | 15288 |
| 210 | 20240603 | 152900 | 140161071800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 211 | 20240603 | 152800 | 140161071800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 212 | 20240603 | 152700 | 140161071800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 213 | 20240603 | 152600 | 140161071800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 214 | 20240603 | 152500 | 140161071800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 215 | 20240603 | 152400 | 140161071800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 216 | 20240603 | 152300 | 140161071800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 217 | 20240603 | 152200 | 140161071800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 218 | 20240603 | 152100 | 140161071800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 219 | 20240603 | 152000 | 140161071800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 220 | 20240603 | 151900 | 140161071800 | 145000 | 145000 | 145100 | 144900 | 1046 |
| 221 | 20240603 | 151800 | 140009436100 | 145000 | 144900 | 145100 | 144900 | 2332 |
| 222 | 20240603 | 151700 | 139671312800 | 144900 | 144900 | 144900 | 144700 | 1115 |
| 223 | 20240603 | 151600 | 139509806800 | 144800 | 144700 | 144900 | 144500 | 3658 |
| 224 | 20240603 | 151500 | 138980375100 | 144600 | 144600 | 144700 | 144500 | 1160 |
| 225 | 20240603 | 151400 | 138812629800 | 144500 | 144600 | 144700 | 144500 | 1266 |
| 226 | 20240603 | 151300 | 138629589800 | 144500 | 144500 | 144600 | 144500 | 307 |
| 227 | 20240603 | 151200 | 138585209300 | 144500 | 144500 | 144600 | 144400 | 506 |
| 228 | 20240603 | 151100 | 138512086100 | 144500 | 144400 | 144600 | 144400 | 1192 |
| 229 | 20240603 | 151000 | 138339860300 | 144400 | 144500 | 144500 | 144300 | 568 |
| 230 | 20240603 | 150900 | 138257836100 | 144500 | 144500 | 144600 | 144400 | 721 |
| 231 | 20240603 | 150800 | 138153649900 | 144500 | 144700 | 144700 | 144500 | 836 |
| 232 | 20240603 | 150700 | 138032791700 | 144600 | 144500 | 144700 | 144500 | 767 |
| 233 | 20240603 | 150600 | 137921912700 | 144500 | 144600 | 144600 | 144500 | 602 |
| 234 | 20240603 | 150500 | 137834879200 | 144600 | 144700 | 144700 | 144500 | 746 |
| 235 | 20240603 | 150400 | 137726993200 | 144600 | 144800 | 144800 | 144500 | 311 |
| 236 | 20240603 | 150300 | 137681982000 | 144700 | 144500 | 144800 | 144500 | 1144 |
| 237 | 20240603 | 150200 | 137516488500 | 144500 | 144500 | 144600 | 144400 | 1048 |
| 238 | 20240603 | 150100 | 137365033500 | 144500 | 144600 | 144700 | 144500 | 711 |
| 239 | 20240603 | 150000 | 137262244700 | 144600 | 144700 | 144700 | 144600 | 231 |
| 240 | 20240603 | 145900 | 137228834700 | 144600 | 144600 | 144700 | 144400 | 1477 |
| 241 | 20240603 | 145800 | 137015335500 | 144500 | 144600 | 144700 | 144500 | 599 |
| 242 | 20240603 | 145700 | 136928770300 | 144500 | 144700 | 144800 | 144500 | 936 |
| 243 | 20240603 | 145600 | 136793364400 | 144700 | 144800 | 145000 | 144600 | 916 |
| 244 | 20240603 | 145500 | 136660669100 | 144600 | 145000 | 145000 | 144600 | 1108 |
| 245 | 20240603 | 145400 | 136500165200 | 145000 | 144900 | 145100 | 144900 | 186 |
| 246 | 20240603 | 145300 | 136473202100 | 144900 | 144900 | 145100 | 144900 | 642 |
| 247 | 20240603 | 145200 | 136380149600 | 144900 | 145200 | 145200 | 144900 | 1018 |
| 248 | 20240603 | 145100 | 136232460500 | 145100 | 145100 | 145200 | 145000 | 723 |
| 249 | 20240603 | 145000 | 136127514400 | 145100 | 145000 | 145100 | 145000 | 986 |
| 250 | 20240603 | 144900 | 135984451300 | 145000 | 145100 | 145100 | 145000 | 272 |
| 251 | 20240603 | 144800 | 135944994800 | 145000 | 145100 | 145100 | 144800 | 754 |
| 252 | 20240603 | 144700 | 135835642600 | 145100 | 145000 | 145100 | 144800 | 233 |
| 253 | 20240603 | 144600 | 135801852800 | 144800 | 145000 | 145200 | 144800 | 1231 |
| 254 | 20240603 | 144500 | 135623360200 | 145000 | 145000 | 145300 | 144800 | 537 |
| 255 | 20240603 | 144400 | 135545461200 | 145100 | 144800 | 145200 | 144800 | 1157 |
| 256 | 20240603 | 144300 | 135377676600 | 144800 | 144700 | 145000 | 144500 | 898 |
| 257 | 20240603 | 144200 | 135247711200 | 144600 | 144700 | 144800 | 144600 | 848 |
| 258 | 20240603 | 144100 | 135124969600 | 144600 | 145300 | 145400 | 144600 | 1526 |
| 259 | 20240603 | 144000 | 134903650100 | 145200 | 145300 | 145600 | 145100 | 2046 |
| 260 | 20240603 | 143900 | 134606035600 | 145400 | 144800 | 145400 | 144800 | 2432 |
| 261 | 20240603 | 143800 | 134253130800 | 144900 | 144800 | 144900 | 144700 | 1557 |
| 262 | 20240603 | 143700 | 134027602900 | 144700 | 144000 | 144700 | 143900 | 2152 |
| 263 | 20240603 | 143600 | 133716829300 | 144000 | 144200 | 144200 | 143900 | 759 |
| 264 | 20240603 | 143500 | 133607518700 | 144200 | 144200 | 144200 | 144100 | 467 |
| 265 | 20240603 | 143400 | 133540191100 | 144200 | 144300 | 144400 | 144200 | 604 |
| 266 | 20240603 | 143300 | 133453036600 | 144300 | 144200 | 144300 | 144200 | 155 |
| 267 | 20240603 | 143200 | 133430679100 | 144200 | 144500 | 144500 | 144200 | 379 |
| 268 | 20240603 | 143100 | 133375995500 | 144500 | 144500 | 144600 | 144400 | 1023 |
| 269 | 20240603 | 143000 | 133228188900 | 144500 | 144500 | 144600 | 144500 | 116 |
| 270 | 20240603 | 142900 | 133211425900 | 144500 | 144600 | 144700 | 144500 | 320 |
| 271 | 20240603 | 142800 | 133165172500 | 144700 | 144700 | 144700 | 144600 | 226 |
| 272 | 20240603 | 142700 | 133132485300 | 144600 | 144700 | 144700 | 144600 | 167 |
| 273 | 20240603 | 142600 | 133108328600 | 144700 | 144800 | 144900 | 144600 | 664 |
| 274 | 20240603 | 142500 | 133012203500 | 144900 | 144900 | 144900 | 144800 | 108 |
| 275 | 20240603 | 142400 | 132996555800 | 144800 | 144900 | 144900 | 144800 | 358 |
| 276 | 20240603 | 142300 | 132944699300 | 144900 | 144900 | 144900 | 144800 | 231 |
| 277 | 20240603 | 142200 | 132911229800 | 144800 | 144800 | 144900 | 144800 | 286 |
| 278 | 20240603 | 142100 | 132869804600 | 144900 | 144800 | 144900 | 144800 | 329 |
| 279 | 20240603 | 142000 | 132822147000 | 144900 | 144800 | 144900 | 144700 | 546 |
| 280 | 20240603 | 141900 | 132743100000 | 144900 | 144900 | 144900 | 144800 | 153 |
| 281 | 20240603 | 141800 | 132720935400 | 144800 | 144900 | 144900 | 144800 | 336 |
| 282 | 20240603 | 141700 | 132672268900 | 144900 | 144800 | 144900 | 144700 | 1189 |
| 283 | 20240603 | 141600 | 132500018500 | 144800 | 144900 | 144900 | 144800 | 208 |
| 284 | 20240603 | 141500 | 132469890900 | 144800 | 144900 | 144900 | 144700 | 262 |
| 285 | 20240603 | 141400 | 132431954000 | 144900 | 144800 | 144900 | 144800 | 263 |
| 286 | 20240603 | 141300 | 132393860500 | 144800 | 144800 | 144900 | 144700 | 459 |
| 287 | 20240603 | 141200 | 132327410000 | 144800 | 144800 | 144900 | 144700 | 383 |
| 288 | 20240603 | 141100 | 132271951400 | 144900 | 144800 | 144900 | 144700 | 234 |
| 289 | 20240603 | 141000 | 132238061800 | 144900 | 144800 | 144900 | 144700 | 1052 |
| 290 | 20240603 | 140900 | 132085708200 | 144800 | 144600 | 144800 | 144600 | 531 |
| 291 | 20240603 | 140800 | 132008854700 | 144700 | 144600 | 144700 | 144600 | 214 |
| 292 | 20240603 | 140700 | 131977894600 | 144600 | 144500 | 144700 | 144500 | 414 |
| 293 | 20240603 | 140600 | 131918025800 | 144400 | 144100 | 144700 | 144100 | 1407 |
| 294 | 20240603 | 140500 | 131714802400 | 144100 | 144200 | 144400 | 144100 | 582 |
| 295 | 20240603 | 140400 | 131630876000 | 144200 | 144400 | 144400 | 144200 | 856 |
| 296 | 20240603 | 140300 | 131507359800 | 144300 | 144300 | 144400 | 144300 | 160 |
| 297 | 20240603 | 140200 | 131484269500 | 144300 | 144300 | 144300 | 144200 | 402 |
| 298 | 20240603 | 140100 | 131426277800 | 144300 | 144200 | 144300 | 144200 | 270 |
| 299 | 20240603 | 140000 | 131387324900 | 144200 | 144000 | 144400 | 143800 | 810 |
| 300 | 20240603 | 135900 | 131270566100 | 144000 | 144300 | 144300 | 143800 | 1687 |
| 301 | 20240603 | 135800 | 131027627300 | 144300 | 144400 | 144400 | 144100 | 599 |
| 302 | 20240603 | 135700 | 130941193500 | 144500 | 144500 | 144500 | 144300 | 607 |
| 303 | 20240603 | 135600 | 130853537400 | 144500 | 144500 | 144600 | 144300 | 1089 |
| 304 | 20240603 | 135500 | 130696223800 | 144500 | 144300 | 144500 | 144300 | 82 |
| 305 | 20240603 | 135400 | 130684380700 | 144400 | 144200 | 144400 | 144200 | 672 |
| 306 | 20240603 | 135300 | 130587367200 | 144300 | 144400 | 144400 | 144200 | 912 |
| 307 | 20240603 | 135200 | 130455735500 | 144400 | 144300 | 144400 | 144200 | 615 |
| 308 | 20240603 | 135100 | 130366991300 | 144300 | 144000 | 144400 | 143800 | 1887 |
| 309 | 20240603 | 135000 | 130094891600 | 143900 | 143600 | 144000 | 143500 | 652 |
| 310 | 20240603 | 134900 | 130001121800 | 143500 | 143400 | 143600 | 143400 | 396 |
| 311 | 20240603 | 134800 | 129944298000 | 143400 | 143500 | 143500 | 143300 | 283 |
| 312 | 20240603 | 134700 | 129903710400 | 143400 | 143200 | 143500 | 143200 | 450 |
| 313 | 20240603 | 134600 | 129839202600 | 143200 | 142800 | 143400 | 142800 | 615 |
| 314 | 20240603 | 134500 | 129751168100 | 142800 | 142700 | 142800 | 142600 | 588 |
| 315 | 20240603 | 134400 | 129667234300 | 142700 | 142900 | 143000 | 142700 | 903 |
| 316 | 20240603 | 134300 | 129538321900 | 142800 | 143000 | 143100 | 142800 | 410 |
| 317 | 20240603 | 134200 | 129479721000 | 143200 | 142700 | 143200 | 142700 | 888 |
| 318 | 20240603 | 134100 | 129352796100 | 142700 | 143100 | 143100 | 142600 | 919 |
| 319 | 20240603 | 134000 | 129221524000 | 143100 | 142600 | 143200 | 142600 | 2657 |
| 320 | 20240603 | 133900 | 128842073900 | 142600 | 142800 | 142900 | 142500 | 3587 |
| 321 | 20240603 | 133800 | 128330615900 | 142800 | 142700 | 143100 | 142500 | 2316 |
| 322 | 20240603 | 133700 | 128000109600 | 142900 | 142900 | 143000 | 142600 | 1591 |
| 323 | 20240603 | 133600 | 127772877200 | 142900 | 143700 | 143700 | 142900 | 5287 |
| 324 | 20240603 | 133500 | 127016042900 | 143800 | 144500 | 144500 | 143700 | 11243 |
| 325 | 20240603 | 133400 | 125396062400 | 144500 | 144500 | 144500 | 144400 | 138 |
| 326 | 20240603 | 133300 | 125376126900 | 144500 | 144500 | 144500 | 144400 | 798 |
| 327 | 20240603 | 133200 | 125260878700 | 144400 | 144500 | 144500 | 144400 | 191 |
| 328 | 20240603 | 133100 | 125233287700 | 144500 | 144600 | 144600 | 144500 | 287 |
| 329 | 20240603 | 133000 | 125191814800 | 144600 | 144600 | 144700 | 144500 | 315 |
| 330 | 20240603 | 132900 | 125146277600 | 144700 | 144700 | 144700 | 144500 | 92 |
| 331 | 20240603 | 132800 | 125132969800 | 144700 | 144800 | 144800 | 144400 | 2052 |
| 332 | 20240603 | 132700 | 124836487500 | 144800 | 144800 | 144800 | 144700 | 156 |
| 333 | 20240603 | 132600 | 124813909700 | 144700 | 144500 | 144700 | 144500 | 491 |
| 334 | 20240603 | 132500 | 124742927100 | 144600 | 144600 | 144600 | 144500 | 303 |
| 335 | 20240603 | 132400 | 124699132700 | 144600 | 144700 | 144800 | 144600 | 1451 |
| 336 | 20240603 | 132300 | 124489212100 | 144800 | 144900 | 144900 | 144800 | 547 |
| 337 | 20240603 | 132200 | 124410005500 | 144800 | 144800 | 144900 | 144800 | 89 |
| 338 | 20240603 | 132100 | 124397115800 | 144800 | 144900 | 144900 | 144800 | 273 |
| 339 | 20240603 | 132000 | 124357575900 | 144900 | 144900 | 145000 | 144800 | 397 |
| 340 | 20240603 | 131900 | 124300070100 | 144900 | 145000 | 145000 | 144800 | 122 |
| 341 | 20240603 | 131800 | 124282389300 | 145000 | 145000 | 145000 | 144800 | 331 |
| 342 | 20240603 | 131700 | 124234440900 | 145000 | 144800 | 145000 | 144800 | 172 |
| 343 | 20240603 | 131600 | 124209513900 | 144800 | 144800 | 144900 | 144800 | 78 |
| 344 | 20240603 | 131500 | 124198213200 | 144800 | 144900 | 144900 | 144800 | 159 |
| 345 | 20240603 | 131400 | 124175177800 | 144800 | 145000 | 145000 | 144700 | 691 |
| 346 | 20240603 | 131300 | 124075178700 | 144700 | 144700 | 145000 | 144600 | 527 |
| 347 | 20240603 | 131200 | 123998845500 | 144700 | 144700 | 144800 | 144600 | 545 |
| 348 | 20240603 | 131100 | 123920011800 | 144800 | 144700 | 144800 | 144600 | 405 |
| 349 | 20240603 | 131000 | 123861410600 | 144600 | 144700 | 144700 | 144600 | 122 |
| 350 | 20240603 | 130900 | 123843764600 | 144700 | 144500 | 144700 | 144400 | 738 |
| 351 | 20240603 | 130800 | 123737064700 | 144600 | 144500 | 144600 | 144400 | 533 |
| 352 | 20240603 | 130700 | 123660041500 | 144500 | 144600 | 144600 | 144500 | 315 |
| 353 | 20240603 | 130600 | 123614522600 | 144500 | 144500 | 144600 | 144500 | 102 |
| 354 | 20240603 | 130500 | 123599778400 | 144400 | 144500 | 144500 | 144400 | 428 |
| 355 | 20240603 | 130400 | 123537953100 | 144500 | 144500 | 144800 | 144400 | 386 |
| 356 | 20240603 | 130300 | 123482173100 | 144800 | 144700 | 144800 | 144500 | 447 |
| 357 | 20240603 | 130200 | 123417547500 | 144700 | 144800 | 144800 | 144500 | 2297 |
| 358 | 20240603 | 130100 | 123085336300 | 145000 | 145000 | 145000 | 144800 | 100 |
| 359 | 20240603 | 130000 | 123070845300 | 144800 | 145000 | 145000 | 144800 | 925 |
| 360 | 20240603 | 125900 | 122936850200 | 145000 | 144900 | 145100 | 144900 | 369 |
| 361 | 20240603 | 125800 | 122883357100 | 144900 | 145000 | 145000 | 144900 | 171 |
| 362 | 20240603 | 125700 | 122858578200 | 144900 | 144900 | 145000 | 144900 | 289 |
| 363 | 20240603 | 125600 | 122816693600 | 144900 | 144800 | 144900 | 144800 | 293 |
| 364 | 20240603 | 125500 | 122774241500 | 144900 | 144800 | 144900 | 144800 | 736 |
| 365 | 20240603 | 125400 | 122667656900 | 144900 | 144900 | 144900 | 144800 | 102 |
| 366 | 20240603 | 125300 | 122652877200 | 144900 | 144900 | 144900 | 144800 | 153 |
| 367 | 20240603 | 125200 | 122630718500 | 144800 | 144900 | 144900 | 144800 | 251 |
| 368 | 20240603 | 125100 | 122594359500 | 144900 | 144900 | 144900 | 144800 | 194 |
| 369 | 20240603 | 125000 | 122566253000 | 144900 | 144900 | 144900 | 144800 | 80 |
| 370 | 20240603 | 124900 | 122554663500 | 144800 | 145000 | 145000 | 144800 | 213 |
| 371 | 20240603 | 124800 | 122523807400 | 145100 | 145100 | 145200 | 144800 | 1124 |
| 372 | 20240603 | 124700 | 122360848300 | 145100 | 145100 | 145200 | 145100 | 251 |
| 373 | 20240603 | 124600 | 122324419500 | 145200 | 145100 | 145200 | 145000 | 209 |
| 374 | 20240603 | 124500 | 122294079600 | 145100 | 145100 | 145200 | 145100 | 118 |
| 375 | 20240603 | 124400 | 122276957100 | 145200 | 145200 | 145200 | 145000 | 450 |
| 376 | 20240603 | 124300 | 122211697900 | 145200 | 145100 | 145200 | 145100 | 245 |
| 377 | 20240603 | 124200 | 122176146800 | 145100 | 145100 | 145200 | 145100 | 141 |
| 378 | 20240603 | 124100 | 122155685800 | 145200 | 145200 | 145200 | 145100 | 219 |
| 379 | 20240603 | 124000 | 122123897200 | 145200 | 145100 | 145200 | 145100 | 125 |
| 380 | 20240603 | 123900 | 122105749600 | 145200 | 145100 | 145200 | 145100 | 200 |
| 381 | 20240603 | 123800 | 122076713300 | 145100 | 145100 | 145200 | 144900 | 704 |
| 382 | 20240603 | 123700 | 121974605200 | 145100 | 145100 | 145200 | 145100 | 252 |
| 383 | 20240603 | 123600 | 121938039800 | 145100 | 145200 | 145200 | 145000 | 795 |
| 384 | 20240603 | 123500 | 121822685700 | 145300 | 145100 | 145300 | 145100 | 199 |
| 385 | 20240603 | 123400 | 121793802800 | 145100 | 145100 | 145100 | 145000 | 382 |
| 386 | 20240603 | 123300 | 121738382100 | 145000 | 144900 | 145000 | 144800 | 981 |
| 387 | 20240603 | 123200 | 121596159800 | 144800 | 144700 | 144800 | 144600 | 464 |
| 388 | 20240603 | 123100 | 121529037000 | 144700 | 144500 | 144700 | 144500 | 241 |
| 389 | 20240603 | 123000 | 121494200500 | 144600 | 144500 | 144800 | 144500 | 560 |
| 390 | 20240603 | 122900 | 121413206100 | 144600 | 144500 | 144700 | 144500 | 518 |
| 391 | 20240603 | 122800 | 121338306200 | 144500 | 144500 | 144600 | 144300 | 687 |
| 392 | 20240603 | 122700 | 121239119300 | 144500 | 144400 | 144500 | 144300 | 1377 |
| 393 | 20240603 | 122600 | 121040272500 | 144500 | 144600 | 144600 | 144400 | 179 |
| 394 | 20240603 | 122500 | 121014409100 | 144600 | 144500 | 144600 | 144400 | 119 |
| 395 | 20240603 | 122400 | 120997212900 | 144400 | 144500 | 144600 | 144400 | 658 |
| 396 | 20240603 | 122300 | 120902147300 | 144500 | 144600 | 144600 | 144500 | 337 |
| 397 | 20240603 | 122200 | 120853445900 | 144500 | 144600 | 144600 | 144500 | 438 |
| 398 | 20240603 | 122100 | 120790126500 | 144600 | 144700 | 144700 | 144500 | 219 |
| 399 | 20240603 | 122000 | 120758454000 | 144700 | 144700 | 144800 | 144400 | 4726 |
| 400 | 20240603 | 121900 | 120075135400 | 144800 | 144700 | 144800 | 144700 | 110 |
| 401 | 20240603 | 121800 | 120059212700 | 144700 | 144900 | 144900 | 144700 | 121 |
| 402 | 20240603 | 121700 | 120041692800 | 144900 | 144900 | 145000 | 144700 | 979 |
| 403 | 20240603 | 121600 | 119899945300 | 144900 | 144900 | 145000 | 144800 | 589 |
| 404 | 20240603 | 121500 | 119814590200 | 144900 | 145000 | 145100 | 144900 | 309 |
| 405 | 20240603 | 121400 | 119769803400 | 145100 | 144900 | 145100 | 144800 | 553 |
| 406 | 20240603 | 121300 | 119689666300 | 144900 | 145200 | 145200 | 144900 | 1190 |
| 407 | 20240603 | 121200 | 119517095100 | 145200 | 145300 | 145400 | 145200 | 510 |
| 408 | 20240603 | 121100 | 119442988200 | 145300 | 145400 | 145500 | 145200 | 136 |
| 409 | 20240603 | 121000 | 119423214400 | 145500 | 145200 | 145600 | 145000 | 449 |
| 410 | 20240603 | 120900 | 119357908500 | 145100 | 144900 | 145300 | 144800 | 256 |
| 411 | 20240603 | 120800 | 119320740800 | 144800 | 144900 | 145200 | 144800 | 236 |
| 412 | 20240603 | 120700 | 119286543800 | 145300 | 144800 | 145300 | 144800 | 298 |
| 413 | 20240603 | 120600 | 119243354500 | 144800 | 144800 | 144800 | 144700 | 397 |
| 414 | 20240603 | 120500 | 119185874600 | 144800 | 145100 | 145300 | 144700 | 2295 |
| 415 | 20240603 | 120400 | 118853288700 | 145000 | 145000 | 145100 | 145000 | 823 |
| 416 | 20240603 | 120300 | 118733936400 | 145000 | 145300 | 145300 | 145000 | 1535 |
| 417 | 20240603 | 120200 | 118511183300 | 145300 | 145400 | 145600 | 145200 | 893 |
| 418 | 20240603 | 120100 | 118381384700 | 145600 | 145400 | 145600 | 145400 | 536 |
| 419 | 20240603 | 120000 | 118303418100 | 145500 | 145400 | 145500 | 145400 | 151 |
| 420 | 20240603 | 115900 | 118281453400 | 145400 | 145400 | 145400 | 145200 | 348 |
| 421 | 20240603 | 115800 | 118230884000 | 145400 | 145400 | 145500 | 145300 | 274 |
| 422 | 20240603 | 115700 | 118191056800 | 145400 | 145600 | 145600 | 145400 | 1119 |
| 423 | 20240603 | 115600 | 118028251300 | 145600 | 145500 | 145600 | 145400 | 545 |
| 424 | 20240603 | 115500 | 117948946700 | 145500 | 145500 | 145500 | 145300 | 940 |
| 425 | 20240603 | 115400 | 117812277700 | 145500 | 145200 | 145500 | 145200 | 901 |
| 426 | 20240603 | 115300 | 117681277600 | 145200 | 145000 | 145200 | 145000 | 756 |
| 427 | 20240603 | 115200 | 117571576500 | 145000 | 144900 | 145000 | 144800 | 542 |
| 428 | 20240603 | 115100 | 117493046500 | 144900 | 144700 | 144900 | 144700 | 501 |
| 429 | 20240603 | 115000 | 117420466400 | 144700 | 144800 | 144900 | 144700 | 651 |
| 430 | 20240603 | 114900 | 117326203300 | 144800 | 144800 | 144900 | 144700 | 2700 |
| 431 | 20240603 | 114800 | 116935331700 | 144900 | 145000 | 145000 | 144900 | 453 |
| 432 | 20240603 | 114700 | 116869678400 | 144900 | 144900 | 145200 | 144800 | 100 |
| 433 | 20240603 | 114600 | 116855191400 | 144800 | 144900 | 145300 | 144800 | 2101 |
| 434 | 20240603 | 114500 | 116550698500 | 144900 | 144900 | 144900 | 144800 | 700 |
| 435 | 20240603 | 114400 | 116449279700 | 144900 | 144900 | 144900 | 144800 | 307 |
| 436 | 20240603 | 114300 | 116404797900 | 144900 | 144800 | 144900 | 144700 | 159 |
| 437 | 20240603 | 114200 | 116381770600 | 144800 | 144800 | 144900 | 144700 | 235 |
| 438 | 20240603 | 114100 | 116347741400 | 144700 | 144800 | 144900 | 144700 | 681 |
| 439 | 20240603 | 114000 | 116249133500 | 144800 | 144900 | 144900 | 144800 | 254 |
| 440 | 20240603 | 113900 | 116212344800 | 144900 | 144800 | 144900 | 144800 | 187 |
| 441 | 20240603 | 113800 | 116185262700 | 144900 | 144800 | 144900 | 144800 | 527 |
| 442 | 20240603 | 113700 | 116108952400 | 144800 | 144700 | 144800 | 144700 | 519 |
| 443 | 20240603 | 113600 | 116033815800 | 144700 | 144900 | 144900 | 144700 | 1265 |
| 444 | 20240603 | 113500 | 115850713500 | 144800 | 144900 | 145000 | 144800 | 772 |
| 445 | 20240603 | 113400 | 115738913000 | 145000 | 145100 | 145100 | 144800 | 3785 |
| 446 | 20240603 | 113300 | 115190288500 | 145100 | 145100 | 145200 | 145000 | 701 |
| 447 | 20240603 | 113200 | 115088560100 | 145100 | 145400 | 145400 | 145100 | 1392 |
| 448 | 20240603 | 113100 | 114886498400 | 145300 | 145300 | 145500 | 145200 | 400 |
| 449 | 20240603 | 113000 | 114828358800 | 145300 | 145500 | 145500 | 145100 | 386 |
| 450 | 20240603 | 112900 | 114772293200 | 145500 | 145100 | 145500 | 145000 | 714 |
| 451 | 20240603 | 112800 | 114668651500 | 145100 | 145400 | 145400 | 145100 | 1714 |
| 452 | 20240603 | 112700 | 114419818300 | 145400 | 145500 | 145600 | 145400 | 584 |
| 453 | 20240603 | 112600 | 114334860900 | 145500 | 145500 | 145600 | 145400 | 716 |
| 454 | 20240603 | 112500 | 114230685000 | 145500 | 145700 | 145800 | 145300 | 423 |
| 455 | 20240603 | 112400 | 114169110000 | 145800 | 145200 | 145800 | 145100 | 879 |
| 456 | 20240603 | 112300 | 114041530100 | 145200 | 145400 | 145500 | 145200 | 1161 |
| 457 | 20240603 | 112200 | 113872815700 | 145500 | 145600 | 145800 | 145400 | 1728 |
| 458 | 20240603 | 112100 | 113621202600 | 145500 | 145200 | 145500 | 145200 | 985 |
| 459 | 20240603 | 112000 | 113478027000 | 145200 | 145200 | 145300 | 145100 | 744 |
| 460 | 20240603 | 111900 | 113370003800 | 145200 | 145300 | 145300 | 145200 | 476 |
| 461 | 20240603 | 111800 | 113300860000 | 145200 | 145400 | 145400 | 145100 | 977 |
| 462 | 20240603 | 111700 | 113158929000 | 145400 | 145100 | 145400 | 144900 | 1109 |
| 463 | 20240603 | 111600 | 112998067200 | 145100 | 145000 | 145100 | 144700 | 2713 |
| 464 | 20240603 | 111500 | 112604975000 | 145000 | 145600 | 145600 | 145000 | 5340 |
| 465 | 20240603 | 111400 | 111829856100 | 145600 | 145800 | 145900 | 145500 | 5004 |
| 466 | 20240603 | 111300 | 111100991400 | 145900 | 146000 | 146100 | 145800 | 2929 |
| 467 | 20240603 | 111200 | 110673593000 | 146000 | 146200 | 146200 | 145900 | 2952 |
| 468 | 20240603 | 111100 | 110242489600 | 146200 | 146100 | 146300 | 146100 | 617 |
| 469 | 20240603 | 111000 | 110152289000 | 146100 | 146200 | 146400 | 146000 | 1400 |
| 470 | 20240603 | 110900 | 109947727300 | 146200 | 147300 | 147600 | 146100 | 5132 |
| 471 | 20240603 | 110800 | 109195089500 | 147300 | 147300 | 147500 | 147300 | 244 |
| 472 | 20240603 | 110700 | 109159133800 | 147300 | 147200 | 147400 | 147100 | 530 |
| 473 | 20240603 | 110600 | 109081125300 | 147200 | 147100 | 147200 | 147000 | 466 |
| 474 | 20240603 | 110500 | 109012571300 | 147100 | 146900 | 147100 | 146900 | 310 |
| 475 | 20240603 | 110400 | 108967001700 | 146900 | 147000 | 147000 | 146900 | 413 |
| 476 | 20240603 | 110300 | 108906319800 | 146900 | 147000 | 147000 | 146800 | 633 |
| 477 | 20240603 | 110200 | 108813341200 | 147000 | 147500 | 147600 | 146900 | 1386 |
| 478 | 20240603 | 110100 | 108609252700 | 147600 | 147700 | 147700 | 147500 | 510 |
| 479 | 20240603 | 110000 | 108533992500 | 147600 | 147400 | 147700 | 147400 | 525 |
| 480 | 20240603 | 105900 | 108456554200 | 147400 | 147200 | 147400 | 147200 | 336 |
| 481 | 20240603 | 105800 | 108407057900 | 147300 | 146900 | 147300 | 146900 | 456 |
| 482 | 20240603 | 105700 | 108339977600 | 146900 | 147000 | 147100 | 146800 | 587 |
| 483 | 20240603 | 105600 | 108253716700 | 146900 | 147000 | 147100 | 146800 | 1316 |
| 484 | 20240603 | 105500 | 108060357700 | 147000 | 146800 | 147000 | 146800 | 464 |
| 485 | 20240603 | 105400 | 107992183900 | 146800 | 146900 | 146900 | 146500 | 726 |
| 486 | 20240603 | 105300 | 107885699200 | 146800 | 147100 | 147100 | 146800 | 1896 |
| 487 | 20240603 | 105200 | 107607001700 | 147000 | 147200 | 147300 | 147000 | 905 |
| 488 | 20240603 | 105100 | 107473842400 | 147200 | 147100 | 147200 | 147000 | 1677 |
| 489 | 20240603 | 105000 | 107227172400 | 147100 | 147400 | 147400 | 147100 | 1250 |
| 490 | 20240603 | 104900 | 107043144400 | 147300 | 147200 | 147400 | 147000 | 811 |
| 491 | 20240603 | 104800 | 106923767700 | 147200 | 147500 | 147600 | 147100 | 4260 |
| 492 | 20240603 | 104700 | 106296742700 | 147600 | 147700 | 147900 | 147600 | 995 |
| 493 | 20240603 | 104600 | 106149850900 | 147700 | 148300 | 148300 | 147700 | 2044 |
| 494 | 20240603 | 104500 | 105847393400 | 148200 | 148800 | 148900 | 148200 | 2197 |
| 495 | 20240603 | 104400 | 105521240600 | 148700 | 148900 | 149000 | 148700 | 1223 |
| 496 | 20240603 | 104300 | 105339252400 | 148900 | 148900 | 149100 | 148900 | 452 |
| 497 | 20240603 | 104200 | 105271918500 | 148900 | 149000 | 149300 | 148900 | 2413 |
| 498 | 20240603 | 104100 | 104912085200 | 149100 | 148900 | 149100 | 148800 | 1622 |
| 499 | 20240603 | 104000 | 104670404200 | 148800 | 148900 | 148900 | 148700 | 701 |
| 500 | 20240603 | 103900 | 104566103500 | 148800 | 149100 | 149100 | 148800 | 2221 |
| 501 | 20240603 | 103800 | 104235423200 | 149100 | 149100 | 149100 | 148900 | 1812 |
| 502 | 20240603 | 103700 | 103965345800 | 149100 | 148800 | 149300 | 148800 | 2247 |
| 503 | 20240603 | 103600 | 103630429900 | 148800 | 148500 | 149000 | 148500 | 1875 |
| 504 | 20240603 | 103500 | 103351260600 | 148600 | 148000 | 148600 | 147900 | 2193 |
| 505 | 20240603 | 103400 | 103026287400 | 148000 | 148100 | 148200 | 148000 | 1375 |
| 506 | 20240603 | 103300 | 102822741300 | 148100 | 148300 | 148300 | 148100 | 1704 |
| 507 | 20240603 | 103200 | 102570329800 | 148300 | 148500 | 148500 | 148200 | 669 |
| 508 | 20240603 | 103100 | 102471118200 | 148600 | 148600 | 148700 | 148400 | 1008 |
| 509 | 20240603 | 103000 | 102321417600 | 148500 | 149000 | 149000 | 148500 | 694 |
| 510 | 20240603 | 102900 | 102218133700 | 149000 | 148900 | 149100 | 148800 | 1085 |
| 511 | 20240603 | 102800 | 102056479200 | 148900 | 148600 | 148900 | 148500 | 1314 |
| 512 | 20240603 | 102700 | 101861068700 | 148500 | 148600 | 148700 | 148500 | 897 |
| 513 | 20240603 | 102600 | 101727817800 | 148700 | 148800 | 149200 | 148600 | 2551 |
| 514 | 20240603 | 102500 | 101347794800 | 148500 | 148400 | 148900 | 148200 | 2215 |
| 515 | 20240603 | 102400 | 101018840900 | 148400 | 148500 | 148600 | 148300 | 767 |
| 516 | 20240603 | 102300 | 100905028000 | 148500 | 148500 | 148900 | 148400 | 1480 |
| 517 | 20240603 | 102200 | 100685072600 | 148500 | 148200 | 149000 | 148200 | 3801 |
| 518 | 20240603 | 102100 | 100120378100 | 148300 | 148000 | 148300 | 148000 | 1225 |
| 519 | 20240603 | 102000 | 99938912000 | 148000 | 148500 | 148500 | 147600 | 1012 |
| 520 | 20240603 | 101900 | 99788835000 | 148500 | 147700 | 148500 | 147500 | 3642 |
| 521 | 20240603 | 101800 | 99249757100 | 147700 | 147800 | 147800 | 147500 | 948 |
| 522 | 20240603 | 101700 | 99109844200 | 147500 | 147800 | 148000 | 147500 | 1586 |
| 523 | 20240603 | 101600 | 98875448200 | 147800 | 147800 | 147900 | 147700 | 798 |
| 524 | 20240603 | 101500 | 98757527700 | 147800 | 147600 | 147900 | 147600 | 1124 |
| 525 | 20240603 | 101400 | 98591410000 | 147600 | 148200 | 148200 | 147500 | 1647 |
| 526 | 20240603 | 101300 | 98347864600 | 148200 | 148200 | 148300 | 148000 | 1594 |
| 527 | 20240603 | 101200 | 98111689600 | 148100 | 146900 | 148200 | 146900 | 5975 |
| 528 | 20240603 | 101100 | 97229769900 | 147000 | 147400 | 147400 | 146900 | 2286 |
| 529 | 20240603 | 101000 | 96893148200 | 147300 | 146800 | 147400 | 146800 | 2677 |
| 530 | 20240603 | 100900 | 96499292500 | 146800 | 146300 | 146800 | 146300 | 1523 |
| 531 | 20240603 | 100800 | 96275993400 | 146400 | 146500 | 146500 | 146300 | 1485 |
| 532 | 20240603 | 100700 | 96058605400 | 146400 | 146600 | 146800 | 146400 | 2291 |
| 533 | 20240603 | 100600 | 95722762000 | 146500 | 146300 | 146600 | 146200 | 946 |
| 534 | 20240603 | 100500 | 95584216000 | 146300 | 146300 | 146400 | 145800 | 2907 |
| 535 | 20240603 | 100400 | 95159645600 | 146200 | 146000 | 146300 | 145900 | 721 |
| 536 | 20240603 | 100300 | 95054295200 | 145900 | 145900 | 146100 | 145800 | 1394 |
| 537 | 20240603 | 100200 | 94850836800 | 145900 | 146000 | 146300 | 145800 | 1917 |
| 538 | 20240603 | 100100 | 94570768000 | 146000 | 146000 | 146100 | 145600 | 1820 |
| 539 | 20240603 | 100000 | 94305320500 | 146100 | 145600 | 146100 | 145600 | 1792 |
| 540 | 20240603 | 095900 | 94044056400 | 145600 | 145400 | 145800 | 145400 | 1041 |
| 541 | 20240603 | 095800 | 93892479800 | 145400 | 145800 | 146000 | 145300 | 4043 |
| 542 | 20240603 | 095700 | 93303299900 | 145800 | 146100 | 146100 | 145500 | 3757 |
| 543 | 20240603 | 095600 | 92755631200 | 146200 | 145200 | 146300 | 145100 | 2811 |
| 544 | 20240603 | 095500 | 92345648000 | 145200 | 144700 | 145200 | 144700 | 5385 |
| 545 | 20240603 | 095400 | 91565380300 | 144700 | 145100 | 145100 | 144700 | 9842 |
| 546 | 20240603 | 095300 | 90138704900 | 145100 | 145500 | 146000 | 145000 | 4465 |
| 547 | 20240603 | 095200 | 89490282600 | 145500 | 145600 | 146200 | 145400 | 4043 |
| 548 | 20240603 | 095100 | 88901953100 | 145600 | 146300 | 146600 | 145500 | 14738 |
| 549 | 20240603 | 095000 | 86750261400 | 146400 | 146200 | 146400 | 146200 | 2695 |
| 550 | 20240603 | 094900 | 86356084100 | 146300 | 146500 | 146700 | 146200 | 3792 |
| 551 | 20240603 | 094800 | 85800982600 | 146600 | 146700 | 146800 | 146500 | 3520 |
| 552 | 20240603 | 094700 | 85284947000 | 146800 | 146800 | 146900 | 146600 | 3097 |
| 553 | 20240603 | 094600 | 84830416700 | 146800 | 146900 | 147300 | 146800 | 3616 |
| 554 | 20240603 | 094500 | 84299129500 | 147000 | 147400 | 147600 | 146800 | 7943 |
| 555 | 20240603 | 094400 | 83130850000 | 147300 | 148000 | 148200 | 147300 | 2470 |
| 556 | 20240603 | 094300 | 82766067000 | 148000 | 147500 | 148000 | 147300 | 1878 |
| 557 | 20240603 | 094200 | 82488974700 | 147500 | 148000 | 148200 | 147500 | 2471 |
| 558 | 20240603 | 094100 | 82123645000 | 148000 | 147500 | 148300 | 147500 | 1813 |
| 559 | 20240603 | 094000 | 81855702200 | 147600 | 147800 | 148000 | 147000 | 9817 |
| 560 | 20240603 | 093900 | 80408178800 | 148000 | 148500 | 148500 | 147800 | 8869 |
| 561 | 20240603 | 093800 | 79094135500 | 148400 | 148800 | 149300 | 148400 | 7577 |
| 562 | 20240603 | 093700 | 77967772900 | 148600 | 150400 | 150400 | 148600 | 11764 |
| 563 | 20240603 | 093600 | 76209531300 | 150500 | 149600 | 150500 | 149500 | 6271 |
| 564 | 20240603 | 093500 | 75268443200 | 149600 | 150900 | 151000 | 149500 | 10452 |
| 565 | 20240603 | 093400 | 73695816800 | 150800 | 149500 | 151300 | 149500 | 29700 |
| 566 | 20240603 | 093300 | 69218875000 | 149500 | 149800 | 150500 | 149400 | 9275 |
| 567 | 20240603 | 093200 | 67827296200 | 149800 | 149500 | 149800 | 149000 | 2273 |
| 568 | 20240603 | 093100 | 67487776200 | 149500 | 149000 | 150100 | 148900 | 9217 |
| 569 | 20240603 | 093000 | 66109853500 | 149000 | 148900 | 149400 | 148900 | 9956 |
| 570 | 20240603 | 092900 | 64627036100 | 149000 | 149100 | 149500 | 148600 | 5586 |
| 571 | 20240603 | 092800 | 63793997300 | 149000 | 149400 | 149400 | 148800 | 7663 |
| 572 | 20240603 | 092700 | 62652062900 | 149400 | 150200 | 150400 | 149200 | 7015 |
| 573 | 20240603 | 092600 | 61601049600 | 150300 | 148600 | 150400 | 148500 | 28069 |
| 574 | 20240603 | 092500 | 57395137200 | 148900 | 149000 | 149300 | 148400 | 4203 |
| 575 | 20240603 | 092400 | 56769448700 | 148500 | 148100 | 149400 | 147800 | 7218 |
| 576 | 20240603 | 092300 | 55696530500 | 148100 | 148300 | 148400 | 147800 | 3416 |
| 577 | 20240603 | 092200 | 55190565200 | 148200 | 148100 | 148300 | 147600 | 2632 |
| 578 | 20240603 | 092100 | 54800996400 | 147700 | 149200 | 149600 | 147600 | 7422 |
| 579 | 20240603 | 092000 | 53699074300 | 149000 | 148900 | 149700 | 148800 | 11160 |
| 580 | 20240603 | 091900 | 52033248800 | 149000 | 148100 | 149500 | 148000 | 7717 |
| 581 | 20240603 | 091800 | 50883608000 | 148100 | 148400 | 149200 | 148000 | 8792 |
| 582 | 20240603 | 091700 | 49575622600 | 148900 | 147700 | 148900 | 147600 | 8156 |
| 583 | 20240603 | 091600 | 48367343600 | 147800 | 147500 | 148000 | 147200 | 3772 |
| 584 | 20240603 | 091500 | 47810151600 | 147600 | 148400 | 148600 | 147300 | 9964 |
| 585 | 20240603 | 091400 | 46335593200 | 148300 | 147200 | 148500 | 147000 | 6724 |
| 586 | 20240603 | 091300 | 45342499700 | 147000 | 146800 | 147100 | 145900 | 11466 |
| 587 | 20240603 | 091200 | 43665443800 | 146600 | 146300 | 147000 | 146200 | 4344 |
| 588 | 20240603 | 091100 | 43028951400 | 146400 | 147500 | 148200 | 146300 | 14856 |
| 589 | 20240603 | 091000 | 40845890100 | 147700 | 147200 | 148100 | 146400 | 14528 |
| 590 | 20240603 | 090900 | 38709199900 | 147000 | 149200 | 149700 | 147000 | 15263 |
| 591 | 20240603 | 090800 | 36441804500 | 149000 | 151000 | 151200 | 149000 | 19644 |
| 592 | 20240603 | 090700 | 33485184900 | 150900 | 149600 | 151300 | 149500 | 56500 |
| 593 | 20240603 | 090600 | 24980772500 | 149600 | 147900 | 149700 | 147400 | 16956 |
| 594 | 20240603 | 090500 | 22455875000 | 148000 | 146100 | 148000 | 146000 | 10739 |
| 595 | 20240603 | 090400 | 20877204200 | 146000 | 147200 | 148200 | 146000 | 14724 |
| 596 | 20240603 | 090300 | 18711408200 | 146600 | 149000 | 149200 | 146500 | 15032 |
| 597 | 20240603 | 090200 | 16491103800 | 149200 | 149400 | 150300 | 148700 | 37790 |
| 598 | 20240603 | 090100 | 10838457900 | 149500 | 144900 | 149900 | 144800 | 37954 |
| 599 | 20240603 | 090000 | 5242058000 | 144900 | 145900 | 146000 | 144300 | 36000 |