35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 185700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 11912 |
| 3 | 20240605 | 185600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 4 | 20240605 | 185500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 5 | 20240605 | 185400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 6 | 20240605 | 185300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 7 | 20240605 | 185200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 8 | 20240605 | 185100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 9 | 20240605 | 185000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 10 | 20240605 | 184900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 11 | 20240605 | 184800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 12 | 20240605 | 184700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 13 | 20240605 | 184600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 14 | 20240605 | 184500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 15 | 20240605 | 184400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 16 | 20240605 | 184300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 17 | 20240605 | 184200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 18 | 20240605 | 184100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 19 | 20240605 | 184000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 20 | 20240605 | 183900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 21 | 20240605 | 183800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 22 | 20240605 | 183700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 23 | 20240605 | 183600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 24 | 20240605 | 183500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 25 | 20240605 | 183400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 26 | 20240605 | 183300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 27 | 20240605 | 183200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 28 | 20240605 | 183100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 29 | 20240605 | 183000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 30 | 20240605 | 182900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 31 | 20240605 | 182800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 32 | 20240605 | 182700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 11912 |
| 33 | 20240605 | 182600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 34 | 20240605 | 182500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 35 | 20240605 | 182400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 36 | 20240605 | 182300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 37 | 20240605 | 182200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 38 | 20240605 | 182100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 39 | 20240605 | 182000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 40 | 20240605 | 181900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 41 | 20240605 | 181800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 42 | 20240605 | 181700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 43 | 20240605 | 181600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 44 | 20240605 | 181500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 45 | 20240605 | 181400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 46 | 20240605 | 181300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 47 | 20240605 | 181200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 48 | 20240605 | 181100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 49 | 20240605 | 181000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 50 | 20240605 | 180900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 51 | 20240605 | 180800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 52 | 20240605 | 180700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 53 | 20240605 | 180600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 54 | 20240605 | 180500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 55 | 20240605 | 180400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 56 | 20240605 | 180300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 57 | 20240605 | 180200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 58 | 20240605 | 180100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 59 | 20240605 | 180000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 60 | 20240605 | 175900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 61 | 20240605 | 175800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 62 | 20240605 | 175700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 11912 |
| 63 | 20240605 | 175600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 64 | 20240605 | 175500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 65 | 20240605 | 175400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 66 | 20240605 | 175300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 67 | 20240605 | 175200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 68 | 20240605 | 175100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 69 | 20240605 | 175000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 70 | 20240605 | 174900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 71 | 20240605 | 174800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 72 | 20240605 | 174700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 73 | 20240605 | 174600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 74 | 20240605 | 174500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 75 | 20240605 | 174400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 76 | 20240605 | 174300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 77 | 20240605 | 174200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 78 | 20240605 | 174100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 79 | 20240605 | 174000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 80 | 20240605 | 173900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 81 | 20240605 | 173800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 82 | 20240605 | 173700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 83 | 20240605 | 173600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 84 | 20240605 | 173500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 85 | 20240605 | 173400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 86 | 20240605 | 173300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 87 | 20240605 | 173200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 88 | 20240605 | 173100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 89 | 20240605 | 173000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 90 | 20240605 | 172900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 91 | 20240605 | 172800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 92 | 20240605 | 172700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 11912 |
| 93 | 20240605 | 172600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 94 | 20240605 | 172500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 95 | 20240605 | 172400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 96 | 20240605 | 172300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 97 | 20240605 | 172200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 98 | 20240605 | 172100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 99 | 20240605 | 172000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 100 | 20240605 | 171900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 101 | 20240605 | 171800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 102 | 20240605 | 171700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 103 | 20240605 | 171600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 104 | 20240605 | 171500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 105 | 20240605 | 171400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 106 | 20240605 | 171300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 107 | 20240605 | 171200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 108 | 20240605 | 171100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 109 | 20240605 | 171000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 110 | 20240605 | 170900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 111 | 20240605 | 170800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 112 | 20240605 | 170700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 113 | 20240605 | 170600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 114 | 20240605 | 170500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 115 | 20240605 | 170400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 116 | 20240605 | 170300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 117 | 20240605 | 170200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 118 | 20240605 | 170100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 119 | 20240605 | 170000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 120 | 20240605 | 165900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 121 | 20240605 | 165800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 122 | 20240605 | 165700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 11912 |
| 123 | 20240605 | 165600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 124 | 20240605 | 165500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 125 | 20240605 | 165400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 126 | 20240605 | 165300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 127 | 20240605 | 165200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 128 | 20240605 | 165100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 129 | 20240605 | 165000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 130 | 20240605 | 164900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 131 | 20240605 | 164800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 132 | 20240605 | 164700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 133 | 20240605 | 164600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 134 | 20240605 | 164500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 135 | 20240605 | 164400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 136 | 20240605 | 164300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 137 | 20240605 | 164200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 138 | 20240605 | 164100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 139 | 20240605 | 164000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 140 | 20240605 | 163900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 141 | 20240605 | 163800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 142 | 20240605 | 163700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 143 | 20240605 | 163600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 144 | 20240605 | 163500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 145 | 20240605 | 163400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 146 | 20240605 | 163300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 147 | 20240605 | 163200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 148 | 20240605 | 163100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 149 | 20240605 | 163000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 150 | 20240605 | 162900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 151 | 20240605 | 162800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 152 | 20240605 | 162700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 11912 |
| 153 | 20240605 | 162600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 154 | 20240605 | 162500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 155 | 20240605 | 162400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 156 | 20240605 | 162300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 157 | 20240605 | 162200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 158 | 20240605 | 162100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 159 | 20240605 | 162000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 160 | 20240605 | 161900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 161 | 20240605 | 161800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 162 | 20240605 | 161700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 163 | 20240605 | 161600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 164 | 20240605 | 161500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 165 | 20240605 | 161400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 166 | 20240605 | 161300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 167 | 20240605 | 161200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 168 | 20240605 | 161100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 169 | 20240605 | 161000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 170 | 20240605 | 160900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 171 | 20240605 | 160800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 172 | 20240605 | 160700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 173 | 20240605 | 160600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 174 | 20240605 | 160500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 175 | 20240605 | 160400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 176 | 20240605 | 160300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 177 | 20240605 | 160200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 178 | 20240605 | 160100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 179 | 20240605 | 160000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 180 | 20240605 | 155900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 181 | 20240605 | 155800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 182 | 20240605 | 155700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 11912 |
| 183 | 20240605 | 155600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 184 | 20240605 | 155500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 185 | 20240605 | 155400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 186 | 20240605 | 155300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 187 | 20240605 | 155200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 188 | 20240605 | 155100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 189 | 20240605 | 155000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 190 | 20240605 | 154900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 191 | 20240605 | 154800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 192 | 20240605 | 154700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 193 | 20240605 | 154600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 194 | 20240605 | 154500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 195 | 20240605 | 154400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 196 | 20240605 | 154300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 197 | 20240605 | 154200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 198 | 20240605 | 154100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 199 | 20240605 | 154000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 200 | 20240605 | 153900 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 201 | 20240605 | 153800 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 202 | 20240605 | 153700 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 203 | 20240605 | 153600 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 204 | 20240605 | 153500 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 205 | 20240605 | 153400 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 206 | 20240605 | 153300 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 207 | 20240605 | 153200 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 208 | 20240605 | 153100 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 209 | 20240605 | 153000 | 74899492600 | 148000 | 148000 | 148000 | 148000 | 11912 |
| 210 | 20240605 | 152900 | 73136516600 | 148200 | 148200 | 148200 | 148200 | 0 |
| 211 | 20240605 | 152800 | 73136516600 | 148200 | 148200 | 148200 | 148200 | 0 |
| 212 | 20240605 | 152700 | 73136516600 | 148200 | 148200 | 148200 | 148200 | 0 |
| 213 | 20240605 | 152600 | 73136516600 | 148200 | 148200 | 148200 | 148200 | 0 |
| 214 | 20240605 | 152500 | 73136516600 | 148200 | 148200 | 148200 | 148200 | 0 |
| 215 | 20240605 | 152400 | 73136516600 | 148200 | 148200 | 148200 | 148200 | 0 |
| 216 | 20240605 | 152300 | 73136516600 | 148200 | 148200 | 148200 | 148200 | 0 |
| 217 | 20240605 | 152200 | 73136516600 | 148200 | 148200 | 148200 | 148200 | 0 |
| 218 | 20240605 | 152100 | 73136516600 | 148200 | 148200 | 148200 | 148200 | 0 |
| 219 | 20240605 | 152000 | 73136516600 | 148200 | 148200 | 148200 | 148200 | 0 |
| 220 | 20240605 | 151900 | 73136516600 | 148200 | 148400 | 148400 | 148000 | 4612 |
| 221 | 20240605 | 151800 | 72453108000 | 148300 | 148200 | 148400 | 148200 | 1775 |
| 222 | 20240605 | 151700 | 72189874800 | 148300 | 148300 | 148400 | 148200 | 1379 |
| 223 | 20240605 | 151600 | 71985377300 | 148400 | 148200 | 148400 | 148100 | 920 |
| 224 | 20240605 | 151500 | 71848956300 | 148200 | 148500 | 148600 | 148100 | 2093 |
| 225 | 20240605 | 151400 | 71538818400 | 148300 | 148600 | 148600 | 148300 | 801 |
| 226 | 20240605 | 151300 | 71419897200 | 148500 | 148700 | 148800 | 148500 | 1864 |
| 227 | 20240605 | 151200 | 71142833500 | 148700 | 148600 | 148800 | 148600 | 370 |
| 228 | 20240605 | 151100 | 71087812800 | 148600 | 148700 | 148800 | 148600 | 822 |
| 229 | 20240605 | 151000 | 70965600600 | 148700 | 148500 | 148800 | 148300 | 1761 |
| 230 | 20240605 | 150900 | 70704031300 | 148400 | 148600 | 148800 | 148400 | 810 |
| 231 | 20240605 | 150800 | 70583618700 | 148600 | 148500 | 148600 | 148300 | 414 |
| 232 | 20240605 | 150700 | 70522144500 | 148600 | 148300 | 148600 | 148200 | 900 |
| 233 | 20240605 | 150600 | 70388646400 | 148200 | 148300 | 148400 | 148200 | 616 |
| 234 | 20240605 | 150500 | 70297304800 | 148300 | 148300 | 148400 | 148100 | 1800 |
| 235 | 20240605 | 150400 | 70030510400 | 148300 | 148400 | 148400 | 148200 | 486 |
| 236 | 20240605 | 150300 | 69958449200 | 148300 | 148300 | 148400 | 148300 | 450 |
| 237 | 20240605 | 150200 | 69891701500 | 148300 | 148300 | 148400 | 148300 | 373 |
| 238 | 20240605 | 150100 | 69836371000 | 148300 | 148400 | 148400 | 148300 | 752 |
| 239 | 20240605 | 150000 | 69724808900 | 148300 | 148400 | 148600 | 148300 | 770 |
| 240 | 20240605 | 145900 | 69610596400 | 148500 | 148400 | 148500 | 148400 | 341 |
| 241 | 20240605 | 145800 | 69559986500 | 148400 | 148700 | 148800 | 148400 | 1466 |
| 242 | 20240605 | 145700 | 69342249400 | 148900 | 148800 | 148900 | 148700 | 581 |
| 243 | 20240605 | 145600 | 69255785400 | 148800 | 148700 | 148900 | 148600 | 513 |
| 244 | 20240605 | 145500 | 69179456600 | 148800 | 148700 | 148800 | 148600 | 275 |
| 245 | 20240605 | 145400 | 69138560700 | 148700 | 148800 | 148900 | 148700 | 536 |
| 246 | 20240605 | 145300 | 69058813100 | 148900 | 148900 | 149000 | 148800 | 111 |
| 247 | 20240605 | 145200 | 69042281800 | 149000 | 148800 | 149000 | 148700 | 341 |
| 248 | 20240605 | 145100 | 68991548500 | 148800 | 148800 | 148900 | 148700 | 167 |
| 249 | 20240605 | 145000 | 68966695500 | 148900 | 148800 | 148900 | 148800 | 602 |
| 250 | 20240605 | 144900 | 68877113600 | 148900 | 148900 | 149000 | 148800 | 440 |
| 251 | 20240605 | 144800 | 68811610300 | 149000 | 148900 | 149000 | 148800 | 317 |
| 252 | 20240605 | 144700 | 68764397200 | 149000 | 149100 | 149100 | 148900 | 600 |
| 253 | 20240605 | 144600 | 68675014800 | 149100 | 149000 | 149100 | 149000 | 678 |
| 254 | 20240605 | 144500 | 68573956000 | 149000 | 149100 | 149300 | 149000 | 212 |
| 255 | 20240605 | 144400 | 68542346300 | 149000 | 148900 | 149100 | 148900 | 349 |
| 256 | 20240605 | 144300 | 68490352500 | 149000 | 148900 | 149000 | 148800 | 986 |
| 257 | 20240605 | 144200 | 68343480100 | 148900 | 148900 | 148900 | 148800 | 210 |
| 258 | 20240605 | 144100 | 68312213500 | 148900 | 148800 | 148900 | 148500 | 388 |
| 259 | 20240605 | 144000 | 68254531600 | 148800 | 148600 | 148800 | 148500 | 889 |
| 260 | 20240605 | 143900 | 68122432000 | 148800 | 148700 | 148800 | 148600 | 1276 |
| 261 | 20240605 | 143800 | 67932689500 | 148700 | 148700 | 148700 | 148600 | 223 |
| 262 | 20240605 | 143700 | 67899536100 | 148700 | 148800 | 148800 | 148700 | 307 |
| 263 | 20240605 | 143600 | 67853875800 | 148700 | 148800 | 148800 | 148600 | 260 |
| 264 | 20240605 | 143500 | 67815202900 | 148700 | 148600 | 148800 | 148600 | 231 |
| 265 | 20240605 | 143400 | 67780866100 | 148500 | 148800 | 148800 | 148500 | 2453 |
| 266 | 20240605 | 143300 | 67416404300 | 148800 | 148800 | 148800 | 148700 | 184 |
| 267 | 20240605 | 143200 | 67389033300 | 148800 | 148700 | 148800 | 148700 | 358 |
| 268 | 20240605 | 143100 | 67335782100 | 148800 | 148800 | 148900 | 148700 | 291 |
| 269 | 20240605 | 143000 | 67292481300 | 148900 | 148700 | 148900 | 148700 | 256 |
| 270 | 20240605 | 142900 | 67254390900 | 148800 | 148800 | 148800 | 148700 | 485 |
| 271 | 20240605 | 142800 | 67182237100 | 148800 | 148800 | 148900 | 148700 | 272 |
| 272 | 20240605 | 142700 | 67141764200 | 148800 | 148700 | 148800 | 148600 | 654 |
| 273 | 20240605 | 142600 | 67044550100 | 148700 | 149000 | 149000 | 148700 | 1327 |
| 274 | 20240605 | 142500 | 66847106600 | 149000 | 149200 | 149300 | 148900 | 1805 |
| 275 | 20240605 | 142400 | 66578003600 | 149300 | 149300 | 149400 | 149200 | 483 |
| 276 | 20240605 | 142300 | 66505900300 | 149300 | 149300 | 149300 | 149200 | 125 |
| 277 | 20240605 | 142200 | 66487239900 | 149300 | 149300 | 149400 | 149200 | 581 |
| 278 | 20240605 | 142100 | 66400479400 | 149400 | 149600 | 149600 | 149300 | 643 |
| 279 | 20240605 | 142000 | 66304374100 | 149600 | 149600 | 149700 | 149500 | 131 |
| 280 | 20240605 | 141900 | 66284777400 | 149600 | 149600 | 149600 | 149500 | 162 |
| 281 | 20240605 | 141800 | 66260542300 | 149600 | 149600 | 149800 | 149600 | 616 |
| 282 | 20240605 | 141700 | 66168333200 | 149700 | 149700 | 149700 | 149600 | 59 |
| 283 | 20240605 | 141600 | 66159501200 | 149600 | 149600 | 149600 | 149500 | 153 |
| 284 | 20240605 | 141500 | 66136613100 | 149500 | 149500 | 149600 | 149400 | 331 |
| 285 | 20240605 | 141400 | 66087127100 | 149500 | 149500 | 149500 | 149400 | 265 |
| 286 | 20240605 | 141300 | 66047518000 | 149500 | 149700 | 149800 | 149500 | 804 |
| 287 | 20240605 | 141200 | 65927181400 | 149800 | 149800 | 149900 | 149700 | 762 |
| 288 | 20240605 | 141100 | 65813038700 | 149900 | 149800 | 149900 | 149700 | 525 |
| 289 | 20240605 | 141000 | 65734392700 | 149800 | 149800 | 149900 | 149500 | 798 |
| 290 | 20240605 | 140900 | 65614942300 | 149800 | 149900 | 149900 | 149700 | 343 |
| 291 | 20240605 | 140800 | 65563559900 | 149800 | 149800 | 149800 | 149700 | 704 |
| 292 | 20240605 | 140700 | 65458111900 | 149800 | 149700 | 149800 | 149700 | 354 |
| 293 | 20240605 | 140600 | 65405097100 | 149700 | 149700 | 149700 | 149600 | 338 |
| 294 | 20240605 | 140500 | 65354498600 | 149700 | 149600 | 149700 | 149500 | 2805 |
| 295 | 20240605 | 140400 | 64934880000 | 149600 | 149500 | 149600 | 149500 | 664 |
| 296 | 20240605 | 140300 | 64835590000 | 149600 | 149600 | 149600 | 149500 | 123 |
| 297 | 20240605 | 140200 | 64817193500 | 149500 | 149600 | 149600 | 149500 | 237 |
| 298 | 20240605 | 140100 | 64781748900 | 149500 | 149500 | 149600 | 149500 | 686 |
| 299 | 20240605 | 140000 | 64679184900 | 149400 | 149400 | 149400 | 149300 | 326 |
| 300 | 20240605 | 135900 | 64630484900 | 149300 | 149100 | 149400 | 149100 | 430 |
| 301 | 20240605 | 135800 | 64566292100 | 149000 | 149100 | 149300 | 149000 | 664 |
| 302 | 20240605 | 135700 | 64467315700 | 149100 | 149400 | 149400 | 149100 | 839 |
| 303 | 20240605 | 135600 | 64342131100 | 149200 | 149500 | 149500 | 149200 | 471 |
| 304 | 20240605 | 135500 | 64271777500 | 149500 | 149500 | 149600 | 149500 | 372 |
| 305 | 20240605 | 135400 | 64216159300 | 149500 | 149600 | 149600 | 149500 | 324 |
| 306 | 20240605 | 135300 | 64167695600 | 149600 | 149600 | 149600 | 149500 | 493 |
| 307 | 20240605 | 135200 | 64093967500 | 149600 | 149400 | 149600 | 149400 | 231 |
| 308 | 20240605 | 135100 | 64059431100 | 149500 | 149500 | 149500 | 149300 | 1254 |
| 309 | 20240605 | 135000 | 63871968900 | 149400 | 149400 | 149500 | 149300 | 366 |
| 310 | 20240605 | 134900 | 63817288200 | 149400 | 149400 | 149400 | 149300 | 185 |
| 311 | 20240605 | 134800 | 63789651000 | 149300 | 149400 | 149400 | 149300 | 289 |
| 312 | 20240605 | 134700 | 63746500500 | 149300 | 149300 | 149400 | 149300 | 77 |
| 313 | 20240605 | 134600 | 63734998400 | 149300 | 149400 | 149400 | 149300 | 212 |
| 314 | 20240605 | 134500 | 63703336300 | 149400 | 149300 | 149400 | 149300 | 264 |
| 315 | 20240605 | 134400 | 63663909400 | 149300 | 149100 | 149400 | 149000 | 708 |
| 316 | 20240605 | 134300 | 63558337500 | 149100 | 149200 | 149200 | 149100 | 177 |
| 317 | 20240605 | 134200 | 63531945300 | 149200 | 149200 | 149300 | 149100 | 84 |
| 318 | 20240605 | 134100 | 63519413300 | 149300 | 149400 | 149400 | 149300 | 468 |
| 319 | 20240605 | 134000 | 63449529000 | 149300 | 149200 | 149400 | 149000 | 551 |
| 320 | 20240605 | 133900 | 63367346700 | 149200 | 149300 | 149300 | 149000 | 454 |
| 321 | 20240605 | 133800 | 63299610800 | 149300 | 149100 | 149300 | 149000 | 485 |
| 322 | 20240605 | 133700 | 63227243000 | 149100 | 149100 | 149200 | 149000 | 688 |
| 323 | 20240605 | 133600 | 63124695900 | 149100 | 149200 | 149200 | 149100 | 126 |
| 324 | 20240605 | 133500 | 63105902700 | 149200 | 149100 | 149200 | 149100 | 288 |
| 325 | 20240605 | 133400 | 63062960600 | 149200 | 149100 | 149200 | 149100 | 241 |
| 326 | 20240605 | 133300 | 63027018700 | 149300 | 149100 | 149300 | 149100 | 72 |
| 327 | 20240605 | 133200 | 63016277000 | 149100 | 148900 | 149100 | 148900 | 280 |
| 328 | 20240605 | 133100 | 62974554400 | 148900 | 149000 | 149100 | 148900 | 361 |
| 329 | 20240605 | 133000 | 62920765000 | 149000 | 149200 | 149300 | 148900 | 1252 |
| 330 | 20240605 | 132900 | 62734153300 | 149200 | 149200 | 149300 | 149200 | 661 |
| 331 | 20240605 | 132800 | 62635528000 | 149200 | 149300 | 149300 | 149200 | 430 |
| 332 | 20240605 | 132700 | 62571366900 | 149200 | 149300 | 149300 | 149200 | 222 |
| 333 | 20240605 | 132600 | 62538242700 | 149300 | 149300 | 149300 | 149200 | 286 |
| 334 | 20240605 | 132500 | 62495563500 | 149300 | 149300 | 149400 | 149200 | 209 |
| 335 | 20240605 | 132400 | 62464347400 | 149300 | 149300 | 149300 | 149200 | 891 |
| 336 | 20240605 | 132300 | 62331336500 | 149300 | 149200 | 149300 | 149200 | 720 |
| 337 | 20240605 | 132200 | 62223875300 | 149200 | 149200 | 149300 | 149200 | 166 |
| 338 | 20240605 | 132100 | 62199099200 | 149200 | 149300 | 149300 | 149100 | 367 |
| 339 | 20240605 | 132000 | 62144343900 | 149200 | 149200 | 149400 | 149200 | 404 |
| 340 | 20240605 | 131900 | 62084050500 | 149300 | 149500 | 149500 | 149200 | 726 |
| 341 | 20240605 | 131800 | 61975609000 | 149500 | 150100 | 150100 | 149500 | 2479 |
| 342 | 20240605 | 131700 | 61604202000 | 150100 | 150200 | 150300 | 150000 | 659 |
| 343 | 20240605 | 131600 | 61505283900 | 150200 | 150000 | 150300 | 150000 | 2598 |
| 344 | 20240605 | 131500 | 61115009600 | 150000 | 149900 | 150200 | 149800 | 5505 |
| 345 | 20240605 | 131400 | 60289292000 | 149900 | 149800 | 150000 | 149800 | 1522 |
| 346 | 20240605 | 131300 | 60061074100 | 149600 | 149700 | 149800 | 149600 | 1766 |
| 347 | 20240605 | 131200 | 59796660900 | 149700 | 149700 | 149800 | 149600 | 419 |
| 348 | 20240605 | 131100 | 59733929500 | 149600 | 149700 | 149700 | 149500 | 1171 |
| 349 | 20240605 | 131000 | 59558688600 | 149700 | 149600 | 149700 | 149600 | 387 |
| 350 | 20240605 | 130900 | 59500766200 | 149500 | 149600 | 149700 | 149500 | 420 |
| 351 | 20240605 | 130800 | 59437936100 | 149700 | 149600 | 149700 | 149600 | 148 |
| 352 | 20240605 | 130700 | 59415783500 | 149700 | 149400 | 149700 | 149400 | 225 |
| 353 | 20240605 | 130600 | 59382121800 | 149500 | 149600 | 149700 | 149400 | 1869 |
| 354 | 20240605 | 130500 | 59102605400 | 149500 | 149200 | 149900 | 149200 | 462 |
| 355 | 20240605 | 130400 | 59033472600 | 149400 | 149900 | 150000 | 149200 | 1664 |
| 356 | 20240605 | 130300 | 58784293500 | 149900 | 149900 | 150000 | 149900 | 3699 |
| 357 | 20240605 | 130200 | 58229533800 | 150000 | 149500 | 150000 | 149500 | 1867 |
| 358 | 20240605 | 130100 | 57949906600 | 149600 | 149200 | 149600 | 149200 | 3625 |
| 359 | 20240605 | 130000 | 57408265300 | 149200 | 148900 | 149300 | 148900 | 2886 |
| 360 | 20240605 | 125900 | 56978060500 | 148900 | 148900 | 148900 | 148800 | 966 |
| 361 | 20240605 | 125800 | 56834228000 | 148900 | 148800 | 148900 | 148700 | 247 |
| 362 | 20240605 | 125700 | 56797472200 | 148800 | 148700 | 148800 | 148600 | 657 |
| 363 | 20240605 | 125600 | 56699781400 | 148600 | 148600 | 148700 | 148600 | 283 |
| 364 | 20240605 | 125500 | 56657715400 | 148600 | 148600 | 148700 | 148600 | 181 |
| 365 | 20240605 | 125400 | 56630801400 | 148600 | 148700 | 148700 | 148500 | 123 |
| 366 | 20240605 | 125300 | 56612517600 | 148700 | 148500 | 148700 | 148400 | 778 |
| 367 | 20240605 | 125200 | 56496957500 | 148500 | 148400 | 148500 | 148400 | 343 |
| 368 | 20240605 | 125100 | 56446048500 | 148500 | 148400 | 148500 | 148400 | 25 |
| 369 | 20240605 | 125000 | 56442337400 | 148400 | 148400 | 148400 | 148300 | 75 |
| 370 | 20240605 | 124900 | 56431210500 | 148300 | 148400 | 148500 | 148300 | 171 |
| 371 | 20240605 | 124800 | 56405836300 | 148300 | 148300 | 148500 | 148300 | 126 |
| 372 | 20240605 | 124700 | 56387127600 | 148400 | 148300 | 148400 | 148200 | 1020 |
| 373 | 20240605 | 124600 | 56235852900 | 148300 | 148300 | 148300 | 148200 | 305 |
| 374 | 20240605 | 124500 | 56190641900 | 148300 | 148300 | 148300 | 148200 | 289 |
| 375 | 20240605 | 124400 | 56147806400 | 148300 | 148300 | 148300 | 148200 | 82 |
| 376 | 20240605 | 124300 | 56135650700 | 148300 | 148200 | 148300 | 148200 | 343 |
| 377 | 20240605 | 124200 | 56084810500 | 148300 | 148300 | 148300 | 148200 | 155 |
| 378 | 20240605 | 124100 | 56061828500 | 148300 | 148200 | 148300 | 148200 | 244 |
| 379 | 20240605 | 124000 | 56025658500 | 148300 | 148300 | 148300 | 148200 | 221 |
| 380 | 20240605 | 123900 | 55992897300 | 148200 | 148200 | 148300 | 148200 | 256 |
| 381 | 20240605 | 123800 | 55954954200 | 148200 | 148400 | 148400 | 148200 | 259 |
| 382 | 20240605 | 123700 | 55916545000 | 148300 | 148300 | 148400 | 148300 | 260 |
| 383 | 20240605 | 123600 | 55877972000 | 148300 | 148300 | 148400 | 148300 | 147 |
| 384 | 20240605 | 123500 | 55856168100 | 148300 | 148400 | 148400 | 148300 | 321 |
| 385 | 20240605 | 123400 | 55808550600 | 148400 | 148300 | 148400 | 148300 | 154 |
| 386 | 20240605 | 123300 | 55785702400 | 148300 | 148400 | 148400 | 148300 | 698 |
| 387 | 20240605 | 123200 | 55682187400 | 148300 | 148600 | 148600 | 148300 | 251 |
| 388 | 20240605 | 123100 | 55644930400 | 148500 | 148500 | 148600 | 148400 | 117 |
| 389 | 20240605 | 123000 | 55627555400 | 148600 | 148500 | 148600 | 148400 | 412 |
| 390 | 20240605 | 122900 | 55566385500 | 148500 | 148500 | 148700 | 148500 | 575 |
| 391 | 20240605 | 122800 | 55480948000 | 148500 | 148600 | 148600 | 148500 | 144 |
| 392 | 20240605 | 122700 | 55459559100 | 148500 | 148600 | 148600 | 148500 | 238 |
| 393 | 20240605 | 122600 | 55424203800 | 148500 | 148600 | 148600 | 148400 | 197 |
| 394 | 20240605 | 122500 | 55394956200 | 148800 | 148600 | 148800 | 148400 | 1097 |
| 395 | 20240605 | 122400 | 55231914300 | 148600 | 148500 | 148600 | 148500 | 511 |
| 396 | 20240605 | 122300 | 55156024500 | 148600 | 148600 | 148600 | 148500 | 295 |
| 397 | 20240605 | 122200 | 55112210300 | 148600 | 148600 | 148600 | 148500 | 220 |
| 398 | 20240605 | 122100 | 55079519900 | 148600 | 148600 | 148600 | 148500 | 52 |
| 399 | 20240605 | 122000 | 55071793400 | 148500 | 148500 | 148600 | 148500 | 206 |
| 400 | 20240605 | 121900 | 55041191100 | 148500 | 148300 | 148600 | 148300 | 308 |
| 401 | 20240605 | 121800 | 54995486900 | 148300 | 148800 | 148800 | 148300 | 570 |
| 402 | 20240605 | 121700 | 54910836500 | 148800 | 148700 | 148800 | 148600 | 299 |
| 403 | 20240605 | 121600 | 54866392100 | 148600 | 148800 | 148900 | 148600 | 263 |
| 404 | 20240605 | 121500 | 54827264800 | 148900 | 149000 | 149000 | 148800 | 335 |
| 405 | 20240605 | 121400 | 54777380200 | 148900 | 149000 | 149000 | 148900 | 316 |
| 406 | 20240605 | 121300 | 54730312600 | 148900 | 148900 | 149000 | 148900 | 686 |
| 407 | 20240605 | 121200 | 54628114400 | 148900 | 149000 | 149100 | 148900 | 632 |
| 408 | 20240605 | 121100 | 54533966400 | 149000 | 148900 | 149100 | 148900 | 323 |
| 409 | 20240605 | 121000 | 54485841600 | 148900 | 148900 | 148900 | 148800 | 455 |
| 410 | 20240605 | 120900 | 54418097900 | 149000 | 149000 | 149000 | 148800 | 406 |
| 411 | 20240605 | 120800 | 54357623400 | 149000 | 148900 | 149000 | 148800 | 264 |
| 412 | 20240605 | 120700 | 54318321600 | 148800 | 148700 | 148900 | 148600 | 85 |
| 413 | 20240605 | 120600 | 54305674100 | 148600 | 148900 | 148900 | 148500 | 290 |
| 414 | 20240605 | 120500 | 54262518100 | 148800 | 148900 | 148900 | 148800 | 308 |
| 415 | 20240605 | 120400 | 54216682800 | 148800 | 149000 | 149000 | 148800 | 968 |
| 416 | 20240605 | 120300 | 54072547500 | 149000 | 149000 | 149000 | 148900 | 304 |
| 417 | 20240605 | 120200 | 54027253100 | 149000 | 149000 | 149100 | 149000 | 911 |
| 418 | 20240605 | 120100 | 53891459000 | 149000 | 149000 | 149100 | 148900 | 904 |
| 419 | 20240605 | 120000 | 53756752400 | 149000 | 148400 | 149100 | 148400 | 5027 |
| 420 | 20240605 | 115900 | 53008698600 | 148400 | 148300 | 148400 | 148200 | 333 |
| 421 | 20240605 | 115800 | 52959293300 | 148100 | 148200 | 148300 | 148100 | 220 |
| 422 | 20240605 | 115700 | 52926692000 | 148200 | 148200 | 148200 | 148100 | 415 |
| 423 | 20240605 | 115600 | 52865192700 | 148200 | 148000 | 148200 | 148000 | 249 |
| 424 | 20240605 | 115500 | 52828323100 | 148000 | 148000 | 148100 | 147900 | 369 |
| 425 | 20240605 | 115400 | 52773730100 | 148000 | 148000 | 148200 | 147900 | 393 |
| 426 | 20240605 | 115300 | 52715569700 | 147900 | 148100 | 148200 | 147900 | 809 |
| 427 | 20240605 | 115200 | 52595815400 | 148200 | 148500 | 148500 | 148100 | 1584 |
| 428 | 20240605 | 115100 | 52360887100 | 148500 | 148500 | 148500 | 148400 | 516 |
| 429 | 20240605 | 115000 | 52284270900 | 148500 | 148400 | 148500 | 148300 | 606 |
| 430 | 20240605 | 114900 | 52194335600 | 148300 | 148400 | 148400 | 148300 | 490 |
| 431 | 20240605 | 114800 | 52121653100 | 148400 | 148300 | 148400 | 148300 | 1092 |
| 432 | 20240605 | 114700 | 51959616400 | 148300 | 148100 | 148300 | 148000 | 921 |
| 433 | 20240605 | 114600 | 51823119800 | 148100 | 148100 | 148200 | 148000 | 1318 |
| 434 | 20240605 | 114500 | 51627926800 | 148000 | 147700 | 148100 | 147700 | 1037 |
| 435 | 20240605 | 114400 | 51474525300 | 147700 | 147700 | 147800 | 147700 | 578 |
| 436 | 20240605 | 114300 | 51389145600 | 147700 | 147600 | 147700 | 147500 | 648 |
| 437 | 20240605 | 114200 | 51293503700 | 147600 | 147700 | 147700 | 147500 | 1174 |
| 438 | 20240605 | 114100 | 51120197900 | 147700 | 147800 | 147800 | 147600 | 2008 |
| 439 | 20240605 | 114000 | 50823795000 | 147600 | 147400 | 147700 | 147300 | 1851 |
| 440 | 20240605 | 113900 | 50550840200 | 147400 | 147300 | 147400 | 146900 | 1401 |
| 441 | 20240605 | 113800 | 50344536600 | 147300 | 146400 | 147300 | 146400 | 2288 |
| 442 | 20240605 | 113700 | 50008561700 | 146400 | 146500 | 146500 | 146400 | 1226 |
| 443 | 20240605 | 113600 | 49829052000 | 146500 | 146300 | 146600 | 146200 | 1412 |
| 444 | 20240605 | 113500 | 49622458700 | 146300 | 146500 | 146600 | 146200 | 2195 |
| 445 | 20240605 | 113400 | 49301258100 | 146500 | 146600 | 146700 | 146500 | 3591 |
| 446 | 20240605 | 113300 | 48775029800 | 146600 | 146900 | 147000 | 146600 | 5755 |
| 447 | 20240605 | 113200 | 47930454300 | 146900 | 147100 | 147100 | 146800 | 4385 |
| 448 | 20240605 | 113100 | 47286166400 | 147100 | 147300 | 147300 | 147000 | 666 |
| 449 | 20240605 | 113000 | 47188217100 | 147300 | 147300 | 147300 | 147000 | 590 |
| 450 | 20240605 | 112900 | 47101414900 | 147100 | 147100 | 147500 | 147000 | 1764 |
| 451 | 20240605 | 112800 | 46841842600 | 147200 | 147000 | 147300 | 147000 | 759 |
| 452 | 20240605 | 112700 | 46730155400 | 147100 | 147000 | 147100 | 146900 | 909 |
| 453 | 20240605 | 112600 | 46596494800 | 147000 | 146900 | 147100 | 146900 | 1275 |
| 454 | 20240605 | 112500 | 46409062800 | 147000 | 146800 | 147000 | 146700 | 1113 |
| 455 | 20240605 | 112400 | 46245662400 | 146800 | 147300 | 147300 | 146800 | 4722 |
| 456 | 20240605 | 112300 | 45551600000 | 147200 | 147400 | 147400 | 147200 | 972 |
| 457 | 20240605 | 112200 | 45408500300 | 147400 | 147300 | 147500 | 147100 | 2130 |
| 458 | 20240605 | 112100 | 45094968400 | 147300 | 147500 | 147500 | 147300 | 1854 |
| 459 | 20240605 | 112000 | 44821641000 | 147500 | 147700 | 147700 | 147500 | 543 |
| 460 | 20240605 | 111900 | 44741503900 | 147700 | 147600 | 147700 | 147500 | 881 |
| 461 | 20240605 | 111800 | 44611473400 | 147500 | 147600 | 147600 | 147500 | 655 |
| 462 | 20240605 | 111700 | 44514831300 | 147600 | 147500 | 147700 | 147500 | 920 |
| 463 | 20240605 | 111600 | 44379100500 | 147600 | 147900 | 147900 | 147500 | 2689 |
| 464 | 20240605 | 111500 | 43981812600 | 147900 | 148100 | 148100 | 147800 | 434 |
| 465 | 20240605 | 111400 | 43917594400 | 148000 | 148100 | 148100 | 148000 | 311 |
| 466 | 20240605 | 111300 | 43871561700 | 148100 | 148300 | 148300 | 148000 | 124 |
| 467 | 20240605 | 111200 | 43853199200 | 148000 | 147900 | 148300 | 147900 | 178 |
| 468 | 20240605 | 111100 | 43826861700 | 147800 | 147900 | 148000 | 147800 | 385 |
| 469 | 20240605 | 111000 | 43769912500 | 147900 | 148300 | 148300 | 147800 | 586 |
| 470 | 20240605 | 110900 | 43683208100 | 148300 | 148000 | 148300 | 147800 | 1949 |
| 471 | 20240605 | 110800 | 43394851300 | 148000 | 148400 | 148500 | 148000 | 1429 |
| 472 | 20240605 | 110700 | 43183055800 | 148400 | 148300 | 148400 | 148200 | 193 |
| 473 | 20240605 | 110600 | 43154431700 | 148300 | 148300 | 148300 | 148200 | 380 |
| 474 | 20240605 | 110500 | 43098078400 | 148300 | 148500 | 148600 | 148200 | 639 |
| 475 | 20240605 | 110400 | 43003213500 | 148600 | 148500 | 148600 | 148500 | 300 |
| 476 | 20240605 | 110300 | 42958653300 | 148600 | 148500 | 148600 | 148500 | 204 |
| 477 | 20240605 | 110200 | 42928344100 | 148500 | 148300 | 148500 | 148200 | 314 |
| 478 | 20240605 | 110100 | 42881765000 | 148400 | 148200 | 148400 | 148100 | 430 |
| 479 | 20240605 | 110000 | 42818015800 | 148200 | 148200 | 148200 | 148000 | 462 |
| 480 | 20240605 | 105900 | 42749567300 | 148200 | 148000 | 148200 | 148000 | 350 |
| 481 | 20240605 | 105800 | 42697721800 | 148100 | 147900 | 148100 | 147900 | 556 |
| 482 | 20240605 | 105700 | 42615449200 | 147900 | 147900 | 148000 | 147800 | 992 |
| 483 | 20240605 | 105600 | 42468690500 | 147900 | 147800 | 147900 | 147800 | 671 |
| 484 | 20240605 | 105500 | 42369509400 | 147800 | 147800 | 147900 | 147700 | 156 |
| 485 | 20240605 | 105400 | 42346453300 | 147900 | 147800 | 148100 | 147800 | 499 |
| 486 | 20240605 | 105300 | 42272687100 | 147900 | 148000 | 148100 | 147800 | 1110 |
| 487 | 20240605 | 105200 | 42108438800 | 148100 | 148100 | 148200 | 148000 | 540 |
| 488 | 20240605 | 105100 | 42028447200 | 148200 | 148100 | 148300 | 148100 | 353 |
| 489 | 20240605 | 105000 | 41976144000 | 148300 | 148300 | 148300 | 148100 | 376 |
| 490 | 20240605 | 104900 | 41920432300 | 148300 | 148400 | 148600 | 148200 | 369 |
| 491 | 20240605 | 104800 | 41865722800 | 148400 | 148400 | 148700 | 148200 | 458 |
| 492 | 20240605 | 104700 | 41797742200 | 148400 | 148700 | 148700 | 148300 | 169 |
| 493 | 20240605 | 104600 | 41772658300 | 148400 | 148800 | 148900 | 148400 | 844 |
| 494 | 20240605 | 104500 | 41647208500 | 148800 | 148700 | 148800 | 148700 | 208 |
| 495 | 20240605 | 104400 | 41616261700 | 148800 | 148800 | 148800 | 148700 | 285 |
| 496 | 20240605 | 104300 | 41573870200 | 148800 | 148700 | 148800 | 148600 | 440 |
| 497 | 20240605 | 104200 | 41508427100 | 148700 | 148600 | 148800 | 148600 | 392 |
| 498 | 20240605 | 104100 | 41450147700 | 148600 | 148300 | 148700 | 148200 | 1022 |
| 499 | 20240605 | 104000 | 41298421500 | 148300 | 148300 | 148300 | 148100 | 598 |
| 500 | 20240605 | 103900 | 41209799800 | 148200 | 148300 | 148300 | 148200 | 254 |
| 501 | 20240605 | 103800 | 41172143300 | 148200 | 148400 | 148500 | 148200 | 864 |
| 502 | 20240605 | 103700 | 41044022900 | 148400 | 148400 | 148500 | 148400 | 316 |
| 503 | 20240605 | 103600 | 40997123300 | 148500 | 148300 | 148500 | 148300 | 227 |
| 504 | 20240605 | 103500 | 40963440100 | 148300 | 148500 | 148500 | 148200 | 552 |
| 505 | 20240605 | 103400 | 40881564100 | 148500 | 148600 | 148700 | 148500 | 990 |
| 506 | 20240605 | 103300 | 40734451300 | 148600 | 148900 | 149000 | 148600 | 1221 |
| 507 | 20240605 | 103200 | 40552722500 | 148900 | 149000 | 149000 | 148800 | 1255 |
| 508 | 20240605 | 103100 | 40365842600 | 148900 | 148900 | 149000 | 148900 | 341 |
| 509 | 20240605 | 103000 | 40315055300 | 148900 | 148800 | 149000 | 148800 | 798 |
| 510 | 20240605 | 102900 | 40196237600 | 148900 | 148100 | 149000 | 148100 | 1603 |
| 511 | 20240605 | 102800 | 39957564900 | 148200 | 148100 | 148300 | 148000 | 684 |
| 512 | 20240605 | 102700 | 39856269400 | 148100 | 148100 | 148100 | 148000 | 821 |
| 513 | 20240605 | 102600 | 39734737300 | 148100 | 148200 | 148300 | 148000 | 900 |
| 514 | 20240605 | 102500 | 39601413100 | 148300 | 148600 | 148800 | 148100 | 1417 |
| 515 | 20240605 | 102400 | 39390956800 | 148600 | 148700 | 148800 | 148500 | 679 |
| 516 | 20240605 | 102300 | 39290033000 | 148700 | 148700 | 148800 | 148600 | 1236 |
| 517 | 20240605 | 102200 | 39106256000 | 148800 | 148900 | 148900 | 148700 | 392 |
| 518 | 20240605 | 102100 | 39047936300 | 148800 | 148700 | 148800 | 148500 | 1574 |
| 519 | 20240605 | 102000 | 38813869200 | 148700 | 148600 | 148700 | 148500 | 378 |
| 520 | 20240605 | 101900 | 38757712600 | 148400 | 148700 | 148700 | 148400 | 1913 |
| 521 | 20240605 | 101800 | 38473526700 | 148700 | 148600 | 148700 | 148600 | 888 |
| 522 | 20240605 | 101700 | 38341564000 | 148600 | 148400 | 148700 | 148300 | 786 |
| 523 | 20240605 | 101600 | 38224844300 | 148400 | 147600 | 148400 | 147600 | 1031 |
| 524 | 20240605 | 101500 | 38072332000 | 147600 | 147700 | 147900 | 147600 | 1638 |
| 525 | 20240605 | 101400 | 37830379400 | 147700 | 147600 | 147800 | 147500 | 1959 |
| 526 | 20240605 | 101300 | 37541138800 | 147700 | 147500 | 147800 | 147500 | 1842 |
| 527 | 20240605 | 101200 | 37269158900 | 147500 | 146900 | 147600 | 146800 | 1594 |
| 528 | 20240605 | 101100 | 37034423000 | 147000 | 146700 | 147000 | 146600 | 2941 |
| 529 | 20240605 | 101000 | 36602956200 | 146800 | 146700 | 147100 | 146700 | 1024 |
| 530 | 20240605 | 100900 | 36452598100 | 146700 | 147100 | 147400 | 146500 | 3689 |
| 531 | 20240605 | 100800 | 35911352600 | 147400 | 147500 | 147500 | 146700 | 9125 |
| 532 | 20240605 | 100700 | 34569522900 | 147400 | 147500 | 147700 | 147300 | 1135 |
| 533 | 20240605 | 100600 | 34402187000 | 147700 | 147700 | 147700 | 147300 | 5343 |
| 534 | 20240605 | 100500 | 33613865600 | 147700 | 147700 | 147700 | 147600 | 1122 |
| 535 | 20240605 | 100400 | 33448188300 | 147800 | 147900 | 148000 | 147700 | 2219 |
| 536 | 20240605 | 100300 | 33120267300 | 148000 | 148300 | 148300 | 147900 | 1394 |
| 537 | 20240605 | 100200 | 32913855500 | 148300 | 148300 | 148600 | 148200 | 961 |
| 538 | 20240605 | 100100 | 32771362300 | 148400 | 148800 | 148900 | 148300 | 1374 |
| 539 | 20240605 | 100000 | 32567354400 | 148900 | 148700 | 148900 | 148500 | 1877 |
| 540 | 20240605 | 095900 | 32288267100 | 148600 | 148300 | 148600 | 148200 | 706 |
| 541 | 20240605 | 095800 | 32183442300 | 148300 | 147800 | 148500 | 147600 | 2176 |
| 542 | 20240605 | 095700 | 31861647800 | 147800 | 147700 | 148000 | 147700 | 1074 |
| 543 | 20240605 | 095600 | 31702954800 | 147700 | 147800 | 147800 | 147700 | 1761 |
| 544 | 20240605 | 095500 | 31442792100 | 147800 | 147900 | 148200 | 147800 | 2462 |
| 545 | 20240605 | 095400 | 31078494700 | 147900 | 147500 | 148000 | 147500 | 1995 |
| 546 | 20240605 | 095300 | 30783693500 | 147500 | 147900 | 147900 | 147500 | 5494 |
| 547 | 20240605 | 095200 | 29972610900 | 147900 | 148300 | 148300 | 147900 | 8113 |
| 548 | 20240605 | 095100 | 28771571300 | 148200 | 148400 | 148400 | 148200 | 1214 |
| 549 | 20240605 | 095000 | 28591515900 | 148300 | 148300 | 148700 | 148200 | 2038 |
| 550 | 20240605 | 094900 | 28289172200 | 148200 | 148800 | 148900 | 148000 | 10679 |
| 551 | 20240605 | 094800 | 26705301700 | 148800 | 149200 | 149300 | 148600 | 3060 |
| 552 | 20240605 | 094700 | 26249500700 | 149300 | 149200 | 149300 | 149100 | 1418 |
| 553 | 20240605 | 094600 | 26037891500 | 149300 | 149300 | 149300 | 149100 | 814 |
| 554 | 20240605 | 094500 | 25916427000 | 149300 | 148900 | 149300 | 148800 | 1527 |
| 555 | 20240605 | 094400 | 25688886600 | 148900 | 149100 | 149200 | 148800 | 4384 |
| 556 | 20240605 | 094300 | 25035926200 | 149200 | 149200 | 149300 | 149100 | 1282 |
| 557 | 20240605 | 094200 | 24844708000 | 149200 | 149600 | 149700 | 149100 | 3230 |
| 558 | 20240605 | 094100 | 24362577200 | 149500 | 149700 | 149900 | 149400 | 2441 |
| 559 | 20240605 | 094000 | 23997494300 | 149800 | 149900 | 150000 | 149700 | 1675 |
| 560 | 20240605 | 093900 | 23746422200 | 149900 | 149700 | 149900 | 149700 | 1042 |
| 561 | 20240605 | 093800 | 23590320200 | 149800 | 149800 | 150000 | 149700 | 1278 |
| 562 | 20240605 | 093700 | 23398886500 | 149800 | 149700 | 149900 | 149700 | 918 |
| 563 | 20240605 | 093600 | 23261382700 | 149900 | 150100 | 150200 | 149800 | 638 |
| 564 | 20240605 | 093500 | 23165684000 | 150200 | 149500 | 150200 | 149500 | 2637 |
| 565 | 20240605 | 093400 | 22770639200 | 149500 | 149500 | 149600 | 149500 | 930 |
| 566 | 20240605 | 093300 | 22631582000 | 149600 | 149400 | 149600 | 149400 | 831 |
| 567 | 20240605 | 093200 | 22507359300 | 149400 | 149500 | 149900 | 149400 | 1279 |
| 568 | 20240605 | 093100 | 22316102300 | 149600 | 149300 | 149600 | 149200 | 797 |
| 569 | 20240605 | 093000 | 22196966600 | 149300 | 149400 | 149500 | 149200 | 1647 |
| 570 | 20240605 | 092900 | 21951151700 | 149500 | 149800 | 149800 | 149500 | 1174 |
| 571 | 20240605 | 092800 | 21775541000 | 149800 | 150000 | 150000 | 149600 | 1856 |
| 572 | 20240605 | 092700 | 21497303600 | 149900 | 149200 | 150000 | 149100 | 798 |
| 573 | 20240605 | 092600 | 21377867300 | 149300 | 149500 | 149500 | 149100 | 2777 |
| 574 | 20240605 | 092500 | 20963393100 | 149400 | 149700 | 149700 | 149400 | 3258 |
| 575 | 20240605 | 092400 | 20476307600 | 149700 | 150000 | 150300 | 149600 | 2631 |
| 576 | 20240605 | 092300 | 20082323900 | 150000 | 149600 | 150300 | 149600 | 2736 |
| 577 | 20240605 | 092200 | 19671477500 | 149600 | 150300 | 150300 | 149500 | 4404 |
| 578 | 20240605 | 092100 | 19011332200 | 150300 | 151900 | 152300 | 150000 | 10995 |
| 579 | 20240605 | 092000 | 17346978600 | 152200 | 150500 | 152600 | 150500 | 25508 |
| 580 | 20240605 | 091900 | 13479927100 | 150400 | 150300 | 150600 | 150200 | 3892 |
| 581 | 20240605 | 091800 | 12894318700 | 150300 | 150200 | 150400 | 150200 | 2014 |
| 582 | 20240605 | 091700 | 12591607100 | 150200 | 150500 | 150600 | 150000 | 4822 |
| 583 | 20240605 | 091600 | 11866521400 | 150500 | 149700 | 150500 | 149500 | 7022 |
| 584 | 20240605 | 091500 | 10812562500 | 149500 | 148700 | 149500 | 148500 | 3750 |
| 585 | 20240605 | 091400 | 10254207000 | 148800 | 148800 | 148900 | 148700 | 1600 |
| 586 | 20240605 | 091300 | 10016115400 | 148800 | 148600 | 148900 | 148500 | 1663 |
| 587 | 20240605 | 091200 | 9768773000 | 148600 | 148900 | 149000 | 148400 | 817 |
| 588 | 20240605 | 091100 | 9647395700 | 148900 | 148300 | 149000 | 148200 | 3064 |
| 589 | 20240605 | 091000 | 9192382800 | 148300 | 148200 | 148400 | 148100 | 2018 |
| 590 | 20240605 | 090900 | 8893238200 | 148200 | 148300 | 148300 | 148000 | 2062 |
| 591 | 20240605 | 090800 | 8587786500 | 148300 | 148400 | 148400 | 148000 | 5045 |
| 592 | 20240605 | 090700 | 7840578000 | 148300 | 148900 | 149000 | 148300 | 5932 |
| 593 | 20240605 | 090600 | 6958813500 | 148900 | 149500 | 149500 | 148800 | 5374 |
| 594 | 20240605 | 090500 | 6158003300 | 149500 | 149900 | 150400 | 149500 | 6056 |
| 595 | 20240605 | 090400 | 5249278100 | 149900 | 149200 | 149900 | 149200 | 1946 |
| 596 | 20240605 | 090300 | 4958256700 | 149200 | 149000 | 149400 | 148400 | 3639 |
| 597 | 20240605 | 090200 | 4416751600 | 148600 | 149500 | 149500 | 148300 | 8653 |
| 598 | 20240605 | 090100 | 3128242600 | 149500 | 150100 | 150100 | 149000 | 4971 |
| 599 | 20240605 | 090000 | 2385923200 | 149500 | 151000 | 151000 | 149300 | 15220 |