34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 184800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 12976 |
| 3 | 20240607 | 184700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 4 | 20240607 | 184600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 5 | 20240607 | 184500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 6 | 20240607 | 184400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 7 | 20240607 | 184300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 8 | 20240607 | 184200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 9 | 20240607 | 184100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 10 | 20240607 | 184000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 11 | 20240607 | 183900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 12 | 20240607 | 183800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 13 | 20240607 | 183700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 14 | 20240607 | 183600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 15 | 20240607 | 183500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 16 | 20240607 | 183400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 17 | 20240607 | 183300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 18 | 20240607 | 183200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 19 | 20240607 | 183100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 20 | 20240607 | 183000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 21 | 20240607 | 182900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 22 | 20240607 | 182800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 23 | 20240607 | 182700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 24 | 20240607 | 182600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 25 | 20240607 | 182500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 26 | 20240607 | 182400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 27 | 20240607 | 182300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 28 | 20240607 | 182200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 29 | 20240607 | 182100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 30 | 20240607 | 182000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 31 | 20240607 | 181900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 32 | 20240607 | 181800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 12976 |
| 33 | 20240607 | 181700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 34 | 20240607 | 181600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 35 | 20240607 | 181500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 36 | 20240607 | 181400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 37 | 20240607 | 181300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 38 | 20240607 | 181200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 39 | 20240607 | 181100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 40 | 20240607 | 181000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 41 | 20240607 | 180900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 42 | 20240607 | 180800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 43 | 20240607 | 180700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 44 | 20240607 | 180600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 45 | 20240607 | 180500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 46 | 20240607 | 180400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 47 | 20240607 | 180300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 48 | 20240607 | 180200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 49 | 20240607 | 180100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 50 | 20240607 | 180000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 51 | 20240607 | 175900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 52 | 20240607 | 175800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 53 | 20240607 | 175700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 54 | 20240607 | 175600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 55 | 20240607 | 175500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 56 | 20240607 | 175400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 57 | 20240607 | 175300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 58 | 20240607 | 175200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 59 | 20240607 | 175100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 60 | 20240607 | 175000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 61 | 20240607 | 174900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 62 | 20240607 | 174800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 12976 |
| 63 | 20240607 | 174700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 64 | 20240607 | 174600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 65 | 20240607 | 174500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 66 | 20240607 | 174400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 67 | 20240607 | 174300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 68 | 20240607 | 174200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 69 | 20240607 | 174100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 70 | 20240607 | 174000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 71 | 20240607 | 173900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 72 | 20240607 | 173800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 73 | 20240607 | 173700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 74 | 20240607 | 173600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 75 | 20240607 | 173500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 76 | 20240607 | 173400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 77 | 20240607 | 173300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 78 | 20240607 | 173200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 79 | 20240607 | 173100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 80 | 20240607 | 173000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 81 | 20240607 | 172900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 82 | 20240607 | 172800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 83 | 20240607 | 172700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 84 | 20240607 | 172600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 85 | 20240607 | 172500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 86 | 20240607 | 172400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 87 | 20240607 | 172300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 88 | 20240607 | 172200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 89 | 20240607 | 172100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 90 | 20240607 | 172000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 91 | 20240607 | 171900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 92 | 20240607 | 171800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 12976 |
| 93 | 20240607 | 171700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 94 | 20240607 | 171600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 95 | 20240607 | 171500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 96 | 20240607 | 171400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 97 | 20240607 | 171300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 98 | 20240607 | 171200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 99 | 20240607 | 171100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 100 | 20240607 | 171000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 101 | 20240607 | 170900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 102 | 20240607 | 170800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 103 | 20240607 | 170700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 104 | 20240607 | 170600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 105 | 20240607 | 170500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 106 | 20240607 | 170400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 107 | 20240607 | 170300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 108 | 20240607 | 170200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 109 | 20240607 | 170100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 110 | 20240607 | 170000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 111 | 20240607 | 165900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 112 | 20240607 | 165800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 113 | 20240607 | 165700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 114 | 20240607 | 165600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 115 | 20240607 | 165500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 116 | 20240607 | 165400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 117 | 20240607 | 165300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 118 | 20240607 | 165200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 119 | 20240607 | 165100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 120 | 20240607 | 165000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 121 | 20240607 | 164900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 122 | 20240607 | 164800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 12976 |
| 123 | 20240607 | 164700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 124 | 20240607 | 164600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 125 | 20240607 | 164500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 126 | 20240607 | 164400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 127 | 20240607 | 164300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 128 | 20240607 | 164200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 129 | 20240607 | 164100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 130 | 20240607 | 164000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 131 | 20240607 | 163900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 132 | 20240607 | 163800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 133 | 20240607 | 163700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 134 | 20240607 | 163600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 135 | 20240607 | 163500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 136 | 20240607 | 163400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 137 | 20240607 | 163300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 138 | 20240607 | 163200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 139 | 20240607 | 163100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 140 | 20240607 | 163000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 141 | 20240607 | 162900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 142 | 20240607 | 162800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 143 | 20240607 | 162700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 144 | 20240607 | 162600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 145 | 20240607 | 162500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 146 | 20240607 | 162400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 147 | 20240607 | 162300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 148 | 20240607 | 162200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 149 | 20240607 | 162100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 150 | 20240607 | 162000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 151 | 20240607 | 161900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 152 | 20240607 | 161800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 12976 |
| 153 | 20240607 | 161700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 154 | 20240607 | 161600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 155 | 20240607 | 161500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 156 | 20240607 | 161400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 157 | 20240607 | 161300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 158 | 20240607 | 161200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 159 | 20240607 | 161100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 160 | 20240607 | 161000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 161 | 20240607 | 160900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 162 | 20240607 | 160800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 163 | 20240607 | 160700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 164 | 20240607 | 160600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 165 | 20240607 | 160500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 166 | 20240607 | 160400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 167 | 20240607 | 160300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 168 | 20240607 | 160200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 169 | 20240607 | 160100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 170 | 20240607 | 160000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 171 | 20240607 | 155900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 172 | 20240607 | 155800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 173 | 20240607 | 155700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 174 | 20240607 | 155600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 175 | 20240607 | 155500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 176 | 20240607 | 155400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 177 | 20240607 | 155300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 178 | 20240607 | 155200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 179 | 20240607 | 155100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 180 | 20240607 | 155000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 181 | 20240607 | 154900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 182 | 20240607 | 154800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 12976 |
| 183 | 20240607 | 154700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 184 | 20240607 | 154600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 185 | 20240607 | 154500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 186 | 20240607 | 154400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 187 | 20240607 | 154300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 188 | 20240607 | 154200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 189 | 20240607 | 154100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 190 | 20240607 | 154000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 191 | 20240607 | 153900 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 192 | 20240607 | 153800 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 193 | 20240607 | 153700 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 194 | 20240607 | 153600 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 195 | 20240607 | 153500 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 196 | 20240607 | 153400 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 197 | 20240607 | 153300 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 198 | 20240607 | 153200 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 199 | 20240607 | 153100 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 200 | 20240607 | 153000 | 93278072300 | 149900 | 149900 | 149900 | 149900 | 12976 |
| 201 | 20240607 | 152900 | 91332969900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 202 | 20240607 | 152800 | 91332969900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 203 | 20240607 | 152700 | 91332969900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 204 | 20240607 | 152600 | 91332969900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 205 | 20240607 | 152500 | 91332969900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 206 | 20240607 | 152400 | 91332969900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 207 | 20240607 | 152300 | 91332969900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 208 | 20240607 | 152200 | 91332969900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 209 | 20240607 | 152100 | 91332969900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 210 | 20240607 | 152000 | 91332969900 | 150000 | 150000 | 150000 | 150000 | 0 |
| 211 | 20240607 | 151900 | 91332969900 | 150000 | 150000 | 150100 | 149900 | 3422 |
| 212 | 20240607 | 151800 | 90819600200 | 149900 | 149900 | 150000 | 149800 | 1723 |
| 213 | 20240607 | 151700 | 90561359300 | 149900 | 149600 | 150000 | 149600 | 1704 |
| 214 | 20240607 | 151600 | 90306076200 | 149700 | 149800 | 149800 | 149600 | 1321 |
| 215 | 20240607 | 151500 | 90108285400 | 149800 | 149800 | 150000 | 149800 | 803 |
| 216 | 20240607 | 151400 | 89987926200 | 149900 | 149800 | 150000 | 149800 | 1112 |
| 217 | 20240607 | 151300 | 89821281100 | 149800 | 149600 | 149900 | 149500 | 2274 |
| 218 | 20240607 | 151200 | 89480942400 | 149600 | 149900 | 150000 | 149400 | 2577 |
| 219 | 20240607 | 151100 | 89095106500 | 149900 | 150100 | 150100 | 149900 | 750 |
| 220 | 20240607 | 151000 | 88982600000 | 150000 | 150100 | 150200 | 150000 | 2148 |
| 221 | 20240607 | 150900 | 88660251900 | 150100 | 150100 | 150200 | 150100 | 878 |
| 222 | 20240607 | 150800 | 88528414700 | 150100 | 150200 | 150200 | 150100 | 1098 |
| 223 | 20240607 | 150700 | 88363516700 | 150100 | 150100 | 150200 | 150100 | 866 |
| 224 | 20240607 | 150600 | 88233485100 | 150100 | 150100 | 150300 | 150100 | 717 |
| 225 | 20240607 | 150500 | 88125797000 | 150100 | 150400 | 150400 | 150100 | 1286 |
| 226 | 20240607 | 150400 | 87932616400 | 150300 | 150200 | 150400 | 150200 | 1717 |
| 227 | 20240607 | 150300 | 87674545300 | 150200 | 150000 | 150200 | 150000 | 1280 |
| 228 | 20240607 | 150200 | 87482338200 | 150100 | 150100 | 150200 | 149900 | 869 |
| 229 | 20240607 | 150100 | 87351918600 | 150100 | 149800 | 150300 | 149800 | 3008 |
| 230 | 20240607 | 150000 | 86900476800 | 149800 | 149800 | 150000 | 149800 | 874 |
| 231 | 20240607 | 145900 | 86769476200 | 149900 | 150000 | 150000 | 149800 | 861 |
| 232 | 20240607 | 145800 | 86640420800 | 149900 | 150000 | 150200 | 149900 | 681 |
| 233 | 20240607 | 145700 | 86538284000 | 150100 | 150200 | 150200 | 149900 | 1098 |
| 234 | 20240607 | 145600 | 86373501100 | 150200 | 150100 | 150200 | 149900 | 757 |
| 235 | 20240607 | 145500 | 86259893300 | 150100 | 150000 | 150200 | 150000 | 1783 |
| 236 | 20240607 | 145400 | 85992173500 | 150000 | 150000 | 150100 | 150000 | 883 |
| 237 | 20240607 | 145300 | 85859667500 | 150000 | 150000 | 150100 | 150000 | 764 |
| 238 | 20240607 | 145200 | 85745041400 | 150000 | 150100 | 150200 | 150000 | 506 |
| 239 | 20240607 | 145100 | 85669099900 | 150100 | 150000 | 150300 | 150000 | 830 |
| 240 | 20240607 | 145000 | 85544494400 | 150000 | 150200 | 150400 | 150000 | 624 |
| 241 | 20240607 | 144900 | 85450763700 | 150200 | 150200 | 150300 | 150200 | 669 |
| 242 | 20240607 | 144800 | 85350249300 | 150300 | 150100 | 150400 | 150100 | 1999 |
| 243 | 20240607 | 144700 | 85049716000 | 150100 | 150200 | 150200 | 150100 | 693 |
| 244 | 20240607 | 144600 | 84945641800 | 150200 | 150100 | 150300 | 150000 | 1095 |
| 245 | 20240607 | 144500 | 84781216200 | 150100 | 150200 | 150300 | 150000 | 756 |
| 246 | 20240607 | 144400 | 84667723500 | 150200 | 150200 | 150300 | 150100 | 614 |
| 247 | 20240607 | 144300 | 84575505700 | 150100 | 150100 | 150200 | 149800 | 632 |
| 248 | 20240607 | 144200 | 84480739900 | 150100 | 150300 | 150400 | 149900 | 2245 |
| 249 | 20240607 | 144100 | 84143640100 | 150300 | 150300 | 150400 | 150200 | 559 |
| 250 | 20240607 | 144000 | 84059600700 | 150300 | 150400 | 150400 | 150200 | 764 |
| 251 | 20240607 | 143900 | 83944761600 | 150400 | 150000 | 150500 | 150000 | 3357 |
| 252 | 20240607 | 143800 | 83440185400 | 150100 | 150300 | 150300 | 150000 | 583 |
| 253 | 20240607 | 143700 | 83352648800 | 150200 | 150200 | 150300 | 150100 | 858 |
| 254 | 20240607 | 143600 | 83223757200 | 150200 | 150200 | 150300 | 150100 | 559 |
| 255 | 20240607 | 143500 | 83139769600 | 150200 | 150200 | 150300 | 150100 | 535 |
| 256 | 20240607 | 143400 | 83059398200 | 150200 | 150300 | 150400 | 150200 | 780 |
| 257 | 20240607 | 143300 | 82942143000 | 150300 | 150000 | 150400 | 150000 | 876 |
| 258 | 20240607 | 143200 | 82810521300 | 149900 | 150100 | 150200 | 149900 | 1390 |
| 259 | 20240607 | 143100 | 82601945100 | 150100 | 150100 | 150300 | 150000 | 705 |
| 260 | 20240607 | 143000 | 82496109500 | 150300 | 150200 | 150400 | 150100 | 2013 |
| 261 | 20240607 | 142900 | 82193689400 | 150300 | 150300 | 150500 | 150300 | 1726 |
| 262 | 20240607 | 142800 | 81934117400 | 150300 | 150200 | 150400 | 150200 | 1362 |
| 263 | 20240607 | 142700 | 81729378400 | 150200 | 150100 | 150400 | 150100 | 2473 |
| 264 | 20240607 | 142600 | 81357756600 | 150100 | 150100 | 150200 | 150000 | 732 |
| 265 | 20240607 | 142500 | 81247875000 | 150100 | 150100 | 150200 | 150000 | 947 |
| 266 | 20240607 | 142400 | 81105765900 | 150100 | 149900 | 150200 | 149900 | 907 |
| 267 | 20240607 | 142300 | 80969608800 | 149900 | 149800 | 150100 | 149800 | 1793 |
| 268 | 20240607 | 142200 | 80700771600 | 149900 | 150000 | 150000 | 149900 | 951 |
| 269 | 20240607 | 142100 | 80558183900 | 150000 | 149900 | 150300 | 149900 | 5562 |
| 270 | 20240607 | 142000 | 79723507600 | 149900 | 150000 | 150000 | 149900 | 510 |
| 271 | 20240607 | 141900 | 79647050700 | 150000 | 149800 | 150000 | 149800 | 1081 |
| 272 | 20240607 | 141800 | 79484999900 | 149900 | 149500 | 150000 | 149500 | 2183 |
| 273 | 20240607 | 141700 | 79157953100 | 149500 | 149400 | 149700 | 149400 | 1147 |
| 274 | 20240607 | 141600 | 78986472600 | 149500 | 149300 | 149500 | 149300 | 443 |
| 275 | 20240607 | 141500 | 78920295800 | 149400 | 149300 | 149600 | 149300 | 1615 |
| 276 | 20240607 | 141400 | 78678875300 | 149400 | 149300 | 149400 | 149300 | 663 |
| 277 | 20240607 | 141300 | 78579876600 | 149300 | 149300 | 149400 | 149300 | 372 |
| 278 | 20240607 | 141200 | 78524335000 | 149300 | 149200 | 149500 | 149200 | 914 |
| 279 | 20240607 | 141100 | 78387779400 | 149200 | 149300 | 149400 | 149200 | 951 |
| 280 | 20240607 | 141000 | 78245807000 | 149400 | 149500 | 149500 | 149300 | 621 |
| 281 | 20240607 | 140900 | 78153023300 | 149500 | 149200 | 149600 | 149200 | 1709 |
| 282 | 20240607 | 140800 | 77897663400 | 149200 | 149200 | 149300 | 149100 | 392 |
| 283 | 20240607 | 140700 | 77839174700 | 149200 | 149100 | 149300 | 148900 | 1596 |
| 284 | 20240607 | 140600 | 77601206900 | 149200 | 148900 | 149200 | 148700 | 3907 |
| 285 | 20240607 | 140500 | 77019666100 | 148900 | 148700 | 148900 | 148600 | 927 |
| 286 | 20240607 | 140400 | 76881793400 | 148700 | 148900 | 149000 | 148700 | 471 |
| 287 | 20240607 | 140300 | 76811669800 | 148900 | 149000 | 149000 | 148900 | 711 |
| 288 | 20240607 | 140200 | 76705765800 | 149000 | 148600 | 149000 | 148600 | 1585 |
| 289 | 20240607 | 140100 | 76469870800 | 148700 | 149000 | 149000 | 148600 | 2613 |
| 290 | 20240607 | 140000 | 76080989100 | 149000 | 148800 | 149000 | 148800 | 675 |
| 291 | 20240607 | 135900 | 75980462900 | 148900 | 148600 | 149000 | 148600 | 1246 |
| 292 | 20240607 | 135800 | 75795054100 | 148600 | 148800 | 148800 | 148600 | 678 |
| 293 | 20240607 | 135700 | 75694242300 | 148800 | 148700 | 149400 | 148600 | 3508 |
| 294 | 20240607 | 135600 | 75171618900 | 148700 | 148900 | 149000 | 148700 | 641 |
| 295 | 20240607 | 135500 | 75076179300 | 149000 | 149100 | 149100 | 148900 | 606 |
| 296 | 20240607 | 135400 | 74985883400 | 149000 | 148900 | 149200 | 148900 | 1289 |
| 297 | 20240607 | 135300 | 74793728600 | 148900 | 149100 | 149100 | 148800 | 568 |
| 298 | 20240607 | 135200 | 74709132500 | 149000 | 148800 | 149100 | 148800 | 1600 |
| 299 | 20240607 | 135100 | 74470781200 | 148800 | 148500 | 148800 | 148500 | 1170 |
| 300 | 20240607 | 135000 | 74296841200 | 148600 | 148500 | 148600 | 148300 | 1553 |
| 301 | 20240607 | 134900 | 74066359600 | 148500 | 148700 | 148700 | 148400 | 838 |
| 302 | 20240607 | 134800 | 73941868800 | 148700 | 148600 | 148900 | 148600 | 1974 |
| 303 | 20240607 | 134700 | 73648251800 | 148600 | 148700 | 148800 | 148600 | 2049 |
| 304 | 20240607 | 134600 | 73343570400 | 148700 | 148500 | 148800 | 148500 | 1378 |
| 305 | 20240607 | 134500 | 73138711200 | 148500 | 148600 | 148700 | 148500 | 1049 |
| 306 | 20240607 | 134400 | 72982785900 | 148600 | 148600 | 148700 | 148600 | 528 |
| 307 | 20240607 | 134300 | 72904307700 | 148600 | 148500 | 148700 | 148500 | 1187 |
| 308 | 20240607 | 134200 | 72727917300 | 148500 | 148300 | 148500 | 148300 | 1323 |
| 309 | 20240607 | 134100 | 72531531600 | 148400 | 148100 | 148400 | 148100 | 1326 |
| 310 | 20240607 | 134000 | 72334943300 | 148100 | 148200 | 148300 | 148100 | 1521 |
| 311 | 20240607 | 133900 | 72109625000 | 148200 | 148200 | 148300 | 148200 | 1183 |
| 312 | 20240607 | 133800 | 71934208500 | 148200 | 148100 | 148300 | 148100 | 548 |
| 313 | 20240607 | 133700 | 71853013100 | 148300 | 148100 | 148300 | 148000 | 1468 |
| 314 | 20240607 | 133600 | 71635535600 | 148100 | 147900 | 148300 | 147900 | 3761 |
| 315 | 20240607 | 133500 | 71078833400 | 148000 | 148400 | 148400 | 147900 | 7736 |
| 316 | 20240607 | 133400 | 69933205900 | 148500 | 148400 | 148500 | 148400 | 1185 |
| 317 | 20240607 | 133300 | 69757339000 | 148400 | 148600 | 148600 | 148400 | 2363 |
| 318 | 20240607 | 133200 | 69406440300 | 148600 | 148700 | 148800 | 148500 | 3480 |
| 319 | 20240607 | 133100 | 68889275300 | 148700 | 148900 | 149000 | 148700 | 1541 |
| 320 | 20240607 | 133000 | 68659994300 | 148900 | 149000 | 149000 | 148900 | 917 |
| 321 | 20240607 | 132900 | 68523418700 | 148900 | 149000 | 149200 | 148900 | 1708 |
| 322 | 20240607 | 132800 | 68268966300 | 149000 | 149400 | 149400 | 149000 | 4615 |
| 323 | 20240607 | 132700 | 67580347000 | 149300 | 149500 | 149600 | 149300 | 1249 |
| 324 | 20240607 | 132600 | 67393721100 | 149400 | 149800 | 149800 | 149400 | 1931 |
| 325 | 20240607 | 132500 | 67104968000 | 149800 | 149700 | 149800 | 149700 | 189 |
| 326 | 20240607 | 132400 | 67076669100 | 149700 | 149600 | 149800 | 149500 | 1027 |
| 327 | 20240607 | 132300 | 66922980000 | 149600 | 149700 | 149800 | 149500 | 2061 |
| 328 | 20240607 | 132200 | 66614620600 | 149800 | 149700 | 149800 | 149700 | 459 |
| 329 | 20240607 | 132100 | 66545895400 | 149800 | 149900 | 149900 | 149700 | 2289 |
| 330 | 20240607 | 132000 | 66202982800 | 149900 | 149900 | 150000 | 149900 | 1120 |
| 331 | 20240607 | 131900 | 66035091400 | 149900 | 150200 | 150200 | 149900 | 2269 |
| 332 | 20240607 | 131800 | 65694467300 | 150200 | 150000 | 150300 | 149900 | 1754 |
| 333 | 20240607 | 131700 | 65430931100 | 150000 | 150100 | 150200 | 149900 | 3900 |
| 334 | 20240607 | 131600 | 64845820600 | 150000 | 150400 | 150500 | 150000 | 842 |
| 335 | 20240607 | 131500 | 64719315400 | 150500 | 150400 | 150700 | 150400 | 682 |
| 336 | 20240607 | 131400 | 64616647400 | 150400 | 150700 | 150800 | 150400 | 363 |
| 337 | 20240607 | 131300 | 64562010400 | 150600 | 150800 | 150900 | 150500 | 610 |
| 338 | 20240607 | 131200 | 64470065200 | 150800 | 150600 | 151100 | 150600 | 695 |
| 339 | 20240607 | 131100 | 64365205900 | 150700 | 150900 | 151000 | 150600 | 1436 |
| 340 | 20240607 | 131000 | 64148704600 | 151000 | 151300 | 151300 | 150900 | 789 |
| 341 | 20240607 | 130900 | 64029511900 | 151300 | 151200 | 151400 | 151200 | 897 |
| 342 | 20240607 | 130800 | 63893759900 | 151200 | 151300 | 151400 | 151200 | 672 |
| 343 | 20240607 | 130700 | 63792082900 | 151300 | 151200 | 151400 | 151100 | 1318 |
| 344 | 20240607 | 130600 | 63592693400 | 151200 | 151100 | 151300 | 151000 | 1254 |
| 345 | 20240607 | 130500 | 63403102100 | 151100 | 151000 | 151100 | 150900 | 1579 |
| 346 | 20240607 | 130400 | 63164620000 | 151000 | 151000 | 151000 | 150900 | 575 |
| 347 | 20240607 | 130300 | 63077806400 | 151000 | 151000 | 151100 | 150900 | 1018 |
| 348 | 20240607 | 130200 | 62924051100 | 151000 | 151100 | 151100 | 151000 | 444 |
| 349 | 20240607 | 130100 | 62857003800 | 151100 | 151100 | 151200 | 151000 | 333 |
| 350 | 20240607 | 130000 | 62806693100 | 151100 | 151000 | 151100 | 151000 | 1236 |
| 351 | 20240607 | 125900 | 62619972900 | 151100 | 151300 | 151300 | 151000 | 1076 |
| 352 | 20240607 | 125800 | 62457346600 | 151200 | 151200 | 151300 | 151200 | 701 |
| 353 | 20240607 | 125700 | 62351347900 | 151200 | 151000 | 151300 | 151000 | 1317 |
| 354 | 20240607 | 125600 | 62152238000 | 151000 | 151000 | 151100 | 150900 | 1064 |
| 355 | 20240607 | 125500 | 61991591500 | 151000 | 150800 | 151000 | 150800 | 994 |
| 356 | 20240607 | 125400 | 61841578400 | 150800 | 150600 | 150900 | 150500 | 1722 |
| 357 | 20240607 | 125300 | 61582074600 | 150500 | 150700 | 150700 | 150500 | 375 |
| 358 | 20240607 | 125200 | 61525605100 | 150700 | 150400 | 150700 | 150400 | 443 |
| 359 | 20240607 | 125100 | 61458938400 | 150400 | 150200 | 150700 | 150200 | 2077 |
| 360 | 20240607 | 125000 | 61146320600 | 150200 | 150300 | 150300 | 150200 | 260 |
| 361 | 20240607 | 124900 | 61107260600 | 150300 | 150300 | 150400 | 150200 | 301 |
| 362 | 20240607 | 124800 | 61062034700 | 150300 | 150200 | 150600 | 150200 | 688 |
| 363 | 20240607 | 124700 | 60958583900 | 150200 | 150200 | 150300 | 150200 | 236 |
| 364 | 20240607 | 124600 | 60923125400 | 150300 | 149900 | 150300 | 149900 | 1353 |
| 365 | 20240607 | 124500 | 60720132700 | 149900 | 149900 | 150000 | 149800 | 739 |
| 366 | 20240607 | 124400 | 60609308600 | 149900 | 150000 | 150000 | 149800 | 545 |
| 367 | 20240607 | 124300 | 60527642000 | 149900 | 150000 | 150000 | 149800 | 326 |
| 368 | 20240607 | 124200 | 60478773000 | 149900 | 149800 | 150000 | 149800 | 957 |
| 369 | 20240607 | 124100 | 60335309800 | 149800 | 150000 | 150100 | 149800 | 905 |
| 370 | 20240607 | 124000 | 60199649700 | 150000 | 150200 | 150300 | 150000 | 293 |
| 371 | 20240607 | 123900 | 60155666500 | 150300 | 150000 | 150300 | 149900 | 1110 |
| 372 | 20240607 | 123800 | 59989014400 | 150000 | 149900 | 150000 | 149900 | 367 |
| 373 | 20240607 | 123700 | 59933977900 | 150000 | 150000 | 150000 | 149900 | 685 |
| 374 | 20240607 | 123600 | 59831263300 | 149900 | 149900 | 150100 | 149900 | 1042 |
| 375 | 20240607 | 123500 | 59674990000 | 150000 | 149900 | 150000 | 149900 | 317 |
| 376 | 20240607 | 123400 | 59627464500 | 149900 | 149900 | 150000 | 149900 | 762 |
| 377 | 20240607 | 123300 | 59513229700 | 150000 | 150000 | 150100 | 150000 | 701 |
| 378 | 20240607 | 123200 | 59408039600 | 150000 | 150300 | 150300 | 150000 | 803 |
| 379 | 20240607 | 123100 | 59287512600 | 150300 | 150300 | 150500 | 150300 | 353 |
| 380 | 20240607 | 123000 | 59234435000 | 150400 | 150500 | 150500 | 150100 | 758 |
| 381 | 20240607 | 122900 | 59120439200 | 150500 | 150600 | 150700 | 150500 | 274 |
| 382 | 20240607 | 122800 | 59079189500 | 150600 | 150600 | 150700 | 150500 | 235 |
| 383 | 20240607 | 122700 | 59043796100 | 150600 | 150800 | 150800 | 150600 | 340 |
| 384 | 20240607 | 122600 | 58992562900 | 150700 | 150800 | 150800 | 150700 | 539 |
| 385 | 20240607 | 122500 | 58911331700 | 150800 | 150800 | 150800 | 150700 | 243 |
| 386 | 20240607 | 122400 | 58874702900 | 150800 | 150800 | 150900 | 150700 | 336 |
| 387 | 20240607 | 122300 | 58824042000 | 150700 | 150800 | 150800 | 150700 | 485 |
| 388 | 20240607 | 122200 | 58750927800 | 150800 | 150700 | 150900 | 150600 | 834 |
| 389 | 20240607 | 122100 | 58625201200 | 150700 | 150800 | 150800 | 150700 | 403 |
| 390 | 20240607 | 122000 | 58564462000 | 150700 | 150500 | 150800 | 150500 | 940 |
| 391 | 20240607 | 121900 | 58422840100 | 150500 | 150400 | 150600 | 150400 | 1097 |
| 392 | 20240607 | 121800 | 58257737200 | 150400 | 150500 | 150500 | 150400 | 307 |
| 393 | 20240607 | 121700 | 58211554700 | 150400 | 150400 | 150500 | 150300 | 547 |
| 394 | 20240607 | 121600 | 58129281500 | 150400 | 150500 | 150500 | 150300 | 656 |
| 395 | 20240607 | 121500 | 58030611500 | 150500 | 150600 | 150600 | 150400 | 570 |
| 396 | 20240607 | 121400 | 57944856600 | 150500 | 150300 | 150600 | 150300 | 1708 |
| 397 | 20240607 | 121300 | 57687851200 | 150400 | 150000 | 150400 | 150000 | 1256 |
| 398 | 20240607 | 121200 | 57499240300 | 150100 | 149900 | 150100 | 149900 | 459 |
| 399 | 20240607 | 121100 | 57430395800 | 150000 | 150000 | 150000 | 149900 | 267 |
| 400 | 20240607 | 121000 | 57390360200 | 150000 | 149900 | 150000 | 149900 | 239 |
| 401 | 20240607 | 120900 | 57354527700 | 149900 | 149900 | 150000 | 149900 | 177 |
| 402 | 20240607 | 120800 | 57327988100 | 149900 | 150000 | 150100 | 149900 | 379 |
| 403 | 20240607 | 120700 | 57271139600 | 150100 | 150300 | 150300 | 150000 | 613 |
| 404 | 20240607 | 120600 | 57179120300 | 150200 | 150200 | 150300 | 150100 | 302 |
| 405 | 20240607 | 120500 | 57133762100 | 150200 | 150000 | 150300 | 150000 | 534 |
| 406 | 20240607 | 120400 | 57053584700 | 150000 | 150200 | 150300 | 149900 | 725 |
| 407 | 20240607 | 120300 | 56944742300 | 150200 | 150400 | 150400 | 150200 | 388 |
| 408 | 20240607 | 120200 | 56886428800 | 150300 | 150400 | 150400 | 150300 | 200 |
| 409 | 20240607 | 120100 | 56856357900 | 150400 | 150200 | 150400 | 150200 | 383 |
| 410 | 20240607 | 120000 | 56798767300 | 150200 | 150300 | 150400 | 150200 | 472 |
| 411 | 20240607 | 115900 | 56727824500 | 150400 | 150300 | 150400 | 150300 | 529 |
| 412 | 20240607 | 115800 | 56648284100 | 150400 | 150100 | 150400 | 150000 | 1518 |
| 413 | 20240607 | 115700 | 56420169100 | 150100 | 150100 | 150100 | 149900 | 498 |
| 414 | 20240607 | 115600 | 56345447400 | 150000 | 150000 | 150200 | 149900 | 578 |
| 415 | 20240607 | 115500 | 56258718500 | 149900 | 149900 | 150000 | 149800 | 491 |
| 416 | 20240607 | 115400 | 56185107100 | 149800 | 149800 | 149900 | 149600 | 456 |
| 417 | 20240607 | 115300 | 56116836200 | 149800 | 149900 | 149900 | 149700 | 475 |
| 418 | 20240607 | 115200 | 56045687100 | 149900 | 150200 | 150200 | 149800 | 1248 |
| 419 | 20240607 | 115100 | 55858484900 | 150200 | 150100 | 150200 | 150000 | 402 |
| 420 | 20240607 | 115000 | 55798141000 | 150000 | 150100 | 150100 | 150000 | 473 |
| 421 | 20240607 | 114900 | 55727162400 | 150000 | 150000 | 150100 | 150000 | 279 |
| 422 | 20240607 | 114800 | 55685306800 | 150000 | 149900 | 150300 | 149800 | 1633 |
| 423 | 20240607 | 114700 | 55440208900 | 149900 | 149700 | 149900 | 149700 | 325 |
| 424 | 20240607 | 114600 | 55391520100 | 149700 | 149700 | 149800 | 149600 | 841 |
| 425 | 20240607 | 114500 | 55265577400 | 149700 | 149300 | 149700 | 149200 | 720 |
| 426 | 20240607 | 114400 | 55157952200 | 149300 | 149100 | 149300 | 149000 | 1046 |
| 427 | 20240607 | 114300 | 55001929300 | 149100 | 149100 | 149200 | 149000 | 383 |
| 428 | 20240607 | 114200 | 54944826900 | 149100 | 149200 | 149300 | 149000 | 2180 |
| 429 | 20240607 | 114100 | 54619853700 | 149200 | 149200 | 149300 | 149100 | 1134 |
| 430 | 20240607 | 114000 | 54450695000 | 149300 | 149200 | 149300 | 149200 | 256 |
| 431 | 20240607 | 113900 | 54412496400 | 149200 | 149200 | 149300 | 149200 | 462 |
| 432 | 20240607 | 113800 | 54343552800 | 149200 | 149300 | 149300 | 149200 | 319 |
| 433 | 20240607 | 113700 | 54295933800 | 149200 | 149200 | 149300 | 149200 | 269 |
| 434 | 20240607 | 113600 | 54255794700 | 149200 | 149200 | 149300 | 149200 | 251 |
| 435 | 20240607 | 113500 | 54218341300 | 149200 | 149200 | 149300 | 149100 | 737 |
| 436 | 20240607 | 113400 | 54108383600 | 149200 | 149100 | 149200 | 149100 | 240 |
| 437 | 20240607 | 113300 | 54072593300 | 149100 | 149100 | 149200 | 149100 | 284 |
| 438 | 20240607 | 113200 | 54030242100 | 149100 | 149100 | 149200 | 149100 | 377 |
| 439 | 20240607 | 113100 | 53974024600 | 149100 | 149100 | 149200 | 149100 | 399 |
| 440 | 20240607 | 113000 | 53914517200 | 149100 | 149200 | 149300 | 149100 | 480 |
| 441 | 20240607 | 112900 | 53842921300 | 149200 | 149300 | 149400 | 149100 | 648 |
| 442 | 20240607 | 112800 | 53746219300 | 149300 | 149000 | 149500 | 149000 | 4211 |
| 443 | 20240607 | 112700 | 53118264700 | 149000 | 149100 | 149200 | 149000 | 1559 |
| 444 | 20240607 | 112600 | 52885821900 | 149200 | 149300 | 149400 | 149200 | 858 |
| 445 | 20240607 | 112500 | 52757733700 | 149300 | 149400 | 149500 | 149300 | 306 |
| 446 | 20240607 | 112400 | 52712013500 | 149400 | 149300 | 149500 | 149300 | 665 |
| 447 | 20240607 | 112300 | 52612651600 | 149300 | 149500 | 149600 | 149300 | 316 |
| 448 | 20240607 | 112200 | 52565439400 | 149400 | 149400 | 149600 | 149100 | 1507 |
| 449 | 20240607 | 112100 | 52340486900 | 149400 | 149300 | 149400 | 149200 | 495 |
| 450 | 20240607 | 112000 | 52266597400 | 149300 | 149200 | 149400 | 149100 | 1212 |
| 451 | 20240607 | 111900 | 52085807200 | 149100 | 149500 | 149500 | 149000 | 4550 |
| 452 | 20240607 | 111800 | 51406843400 | 149500 | 149600 | 149800 | 149500 | 1795 |
| 453 | 20240607 | 111700 | 51138308900 | 149700 | 149700 | 149700 | 149600 | 404 |
| 454 | 20240607 | 111600 | 51077856000 | 149600 | 149800 | 149900 | 149500 | 1557 |
| 455 | 20240607 | 111500 | 50844838700 | 149800 | 150200 | 150300 | 149800 | 4245 |
| 456 | 20240607 | 111400 | 50208471000 | 150200 | 150300 | 150300 | 150100 | 311 |
| 457 | 20240607 | 111300 | 50161761300 | 150100 | 149800 | 150200 | 149800 | 2086 |
| 458 | 20240607 | 111200 | 49848963400 | 149800 | 149900 | 150000 | 149800 | 819 |
| 459 | 20240607 | 111100 | 49726208700 | 149900 | 150100 | 150200 | 149900 | 1848 |
| 460 | 20240607 | 111000 | 49448995200 | 150100 | 150400 | 150400 | 150100 | 816 |
| 461 | 20240607 | 110900 | 49326399600 | 150300 | 150400 | 150600 | 150300 | 1189 |
| 462 | 20240607 | 110800 | 49147556300 | 150300 | 150400 | 150500 | 150300 | 817 |
| 463 | 20240607 | 110700 | 49024671300 | 150500 | 150500 | 150600 | 150400 | 376 |
| 464 | 20240607 | 110600 | 48968092500 | 150400 | 150500 | 150700 | 150400 | 1601 |
| 465 | 20240607 | 110500 | 48727045500 | 150400 | 150700 | 150700 | 150300 | 2787 |
| 466 | 20240607 | 110400 | 48307721800 | 150600 | 150800 | 150800 | 150600 | 533 |
| 467 | 20240607 | 110300 | 48227428600 | 150600 | 150800 | 150900 | 150600 | 804 |
| 468 | 20240607 | 110200 | 48106228500 | 150800 | 150800 | 150900 | 150700 | 612 |
| 469 | 20240607 | 110100 | 48013963300 | 150700 | 151100 | 151100 | 150600 | 2352 |
| 470 | 20240607 | 110000 | 47659224700 | 151200 | 151300 | 151300 | 151100 | 490 |
| 471 | 20240607 | 105900 | 47585145700 | 151200 | 151100 | 151200 | 151000 | 729 |
| 472 | 20240607 | 105800 | 47474986600 | 151100 | 151000 | 151200 | 151000 | 1048 |
| 473 | 20240607 | 105700 | 47316604500 | 151100 | 150900 | 151100 | 150900 | 819 |
| 474 | 20240607 | 105600 | 47192940400 | 151000 | 151000 | 151000 | 150900 | 210 |
| 475 | 20240607 | 105500 | 47161245600 | 150900 | 150900 | 151100 | 150500 | 1616 |
| 476 | 20240607 | 105400 | 46917501600 | 151000 | 150400 | 151000 | 150400 | 1295 |
| 477 | 20240607 | 105300 | 46722368100 | 150400 | 150100 | 150500 | 150000 | 1366 |
| 478 | 20240607 | 105200 | 46517158800 | 150000 | 149900 | 150100 | 149900 | 520 |
| 479 | 20240607 | 105100 | 46439160000 | 149900 | 150000 | 150100 | 149900 | 1208 |
| 480 | 20240607 | 105000 | 46257963200 | 149900 | 150200 | 150400 | 149900 | 1596 |
| 481 | 20240607 | 104900 | 46018286900 | 150200 | 150200 | 150400 | 150200 | 276 |
| 482 | 20240607 | 104800 | 45976820800 | 150200 | 150400 | 150400 | 150100 | 1241 |
| 483 | 20240607 | 104700 | 45790389900 | 150300 | 150200 | 150400 | 150200 | 689 |
| 484 | 20240607 | 104600 | 45686842200 | 150200 | 150400 | 150400 | 150200 | 886 |
| 485 | 20240607 | 104500 | 45553725700 | 150300 | 150500 | 150600 | 150200 | 1229 |
| 486 | 20240607 | 104400 | 45368888600 | 150300 | 150100 | 150400 | 150100 | 838 |
| 487 | 20240607 | 104300 | 45242950100 | 150100 | 150000 | 150200 | 149900 | 614 |
| 488 | 20240607 | 104200 | 45150830200 | 150000 | 150000 | 150200 | 150000 | 1211 |
| 489 | 20240607 | 104100 | 44969098100 | 150100 | 150100 | 150100 | 150000 | 467 |
| 490 | 20240607 | 104000 | 44899035300 | 150100 | 150200 | 150200 | 150000 | 750 |
| 491 | 20240607 | 103900 | 44786479700 | 150200 | 150600 | 150700 | 150100 | 1272 |
| 492 | 20240607 | 103800 | 44595273200 | 150500 | 150800 | 150800 | 150500 | 951 |
| 493 | 20240607 | 103700 | 44452049800 | 150700 | 150500 | 150800 | 150500 | 572 |
| 494 | 20240607 | 103600 | 44365864500 | 150600 | 150600 | 150800 | 150600 | 398 |
| 495 | 20240607 | 103500 | 44305910600 | 150700 | 150900 | 150900 | 150600 | 1463 |
| 496 | 20240607 | 103400 | 44085419200 | 150800 | 151100 | 151100 | 150700 | 1141 |
| 497 | 20240607 | 103300 | 43913224000 | 151100 | 151200 | 151200 | 151000 | 240 |
| 498 | 20240607 | 103200 | 43876949300 | 151200 | 151100 | 151200 | 151000 | 1217 |
| 499 | 20240607 | 103100 | 43693016900 | 151200 | 150900 | 151200 | 150700 | 2384 |
| 500 | 20240607 | 103000 | 43333261700 | 151000 | 151200 | 151200 | 150900 | 832 |
| 501 | 20240607 | 102900 | 43207567200 | 151100 | 151300 | 151400 | 151100 | 391 |
| 502 | 20240607 | 102800 | 43148435900 | 151300 | 151300 | 151400 | 151200 | 322 |
| 503 | 20240607 | 102700 | 43099721600 | 151300 | 151400 | 151400 | 151200 | 445 |
| 504 | 20240607 | 102600 | 43032384600 | 151400 | 151400 | 151500 | 151300 | 529 |
| 505 | 20240607 | 102500 | 42952327900 | 151400 | 151400 | 151500 | 151300 | 384 |
| 506 | 20240607 | 102400 | 42894195800 | 151400 | 151600 | 151700 | 151300 | 566 |
| 507 | 20240607 | 102300 | 42808416800 | 151600 | 152000 | 152100 | 151500 | 440 |
| 508 | 20240607 | 102200 | 42741646900 | 152000 | 151800 | 152100 | 151500 | 940 |
| 509 | 20240607 | 102100 | 42598908200 | 151700 | 151800 | 151900 | 151500 | 440 |
| 510 | 20240607 | 102000 | 42532128900 | 151800 | 151500 | 151900 | 151100 | 2032 |
| 511 | 20240607 | 101900 | 42224521300 | 151500 | 151900 | 152200 | 151400 | 3305 |
| 512 | 20240607 | 101800 | 41722656600 | 151900 | 151500 | 152000 | 151400 | 2136 |
| 513 | 20240607 | 101700 | 41398491000 | 151500 | 150900 | 151600 | 150900 | 2545 |
| 514 | 20240607 | 101600 | 41013461600 | 151000 | 150900 | 151000 | 150800 | 1154 |
| 515 | 20240607 | 101500 | 40839327000 | 151000 | 150800 | 151000 | 150700 | 853 |
| 516 | 20240607 | 101400 | 40710637100 | 150800 | 150500 | 150900 | 150500 | 1755 |
| 517 | 20240607 | 101300 | 40446094100 | 150500 | 150300 | 150600 | 150100 | 1087 |
| 518 | 20240607 | 101200 | 40282660300 | 150300 | 149900 | 150300 | 149800 | 2261 |
| 519 | 20240607 | 101100 | 39943292800 | 149800 | 149900 | 150000 | 149700 | 2945 |
| 520 | 20240607 | 101000 | 39501879300 | 149800 | 149700 | 150000 | 149400 | 2896 |
| 521 | 20240607 | 100900 | 39067862400 | 149600 | 149200 | 149700 | 149100 | 1793 |
| 522 | 20240607 | 100800 | 38799914600 | 149300 | 149900 | 150000 | 149000 | 4559 |
| 523 | 20240607 | 100700 | 38118753100 | 149900 | 150200 | 150200 | 149900 | 1396 |
| 524 | 20240607 | 100600 | 37909385400 | 150200 | 149900 | 150300 | 149900 | 978 |
| 525 | 20240607 | 100500 | 37762520800 | 149900 | 150400 | 150400 | 149800 | 5958 |
| 526 | 20240607 | 100400 | 36868418700 | 150400 | 151000 | 151000 | 150400 | 1906 |
| 527 | 20240607 | 100300 | 36581424400 | 151000 | 150500 | 151100 | 150500 | 1463 |
| 528 | 20240607 | 100200 | 36360946000 | 150700 | 150800 | 150900 | 150600 | 1396 |
| 529 | 20240607 | 100100 | 36150539800 | 150800 | 151800 | 151900 | 150600 | 2465 |
| 530 | 20240607 | 100000 | 35777733000 | 151800 | 151100 | 151900 | 150800 | 3597 |
| 531 | 20240607 | 095900 | 35233553300 | 151100 | 151300 | 151400 | 151000 | 1898 |
| 532 | 20240607 | 095800 | 34946527700 | 151400 | 151700 | 151800 | 151000 | 3794 |
| 533 | 20240607 | 095700 | 34372532000 | 151700 | 152000 | 152000 | 151600 | 1249 |
| 534 | 20240607 | 095600 | 34182976500 | 152000 | 152400 | 152500 | 151700 | 2101 |
| 535 | 20240607 | 095500 | 33863468700 | 152500 | 152400 | 152800 | 152000 | 806 |
| 536 | 20240607 | 095400 | 33740632300 | 152200 | 152300 | 152500 | 152100 | 1514 |
| 537 | 20240607 | 095300 | 33510185300 | 152300 | 153000 | 153100 | 152000 | 2831 |
| 538 | 20240607 | 095200 | 33078595100 | 153000 | 153100 | 153500 | 153000 | 1475 |
| 539 | 20240607 | 095100 | 32852464700 | 153100 | 153500 | 153500 | 152600 | 2966 |
| 540 | 20240607 | 095000 | 32398467400 | 153500 | 153700 | 154000 | 153300 | 6621 |
| 541 | 20240607 | 094900 | 31380130900 | 153700 | 153600 | 153700 | 153500 | 2851 |
| 542 | 20240607 | 094800 | 30942040000 | 153700 | 153500 | 153700 | 153300 | 1588 |
| 543 | 20240607 | 094700 | 30698132400 | 153500 | 153200 | 153600 | 153100 | 3221 |
| 544 | 20240607 | 094600 | 30203980200 | 153300 | 153200 | 153400 | 153100 | 2081 |
| 545 | 20240607 | 094500 | 29885069900 | 153200 | 153300 | 153400 | 153000 | 2246 |
| 546 | 20240607 | 094400 | 29540991000 | 153300 | 153300 | 153400 | 153200 | 1214 |
| 547 | 20240607 | 094300 | 29354842100 | 153400 | 152600 | 153400 | 152500 | 3328 |
| 548 | 20240607 | 094200 | 28845504200 | 152700 | 152600 | 152800 | 152600 | 977 |
| 549 | 20240607 | 094100 | 28696360700 | 152600 | 153000 | 153200 | 152600 | 2769 |
| 550 | 20240607 | 094000 | 28273176800 | 153300 | 153400 | 153400 | 153000 | 4695 |
| 551 | 20240607 | 093900 | 27553930000 | 153200 | 152800 | 153400 | 152700 | 2841 |
| 552 | 20240607 | 093800 | 27119134700 | 152800 | 153000 | 153100 | 152500 | 2290 |
| 553 | 20240607 | 093700 | 26769377900 | 153000 | 152600 | 153100 | 152500 | 7057 |
| 554 | 20240607 | 093600 | 25690736200 | 152700 | 152400 | 152700 | 152300 | 4565 |
| 555 | 20240607 | 093500 | 24994520700 | 152400 | 151800 | 152500 | 151700 | 3204 |
| 556 | 20240607 | 093400 | 24507451800 | 151800 | 151600 | 151800 | 151500 | 1731 |
| 557 | 20240607 | 093300 | 24244854200 | 151600 | 151600 | 151700 | 151500 | 850 |
| 558 | 20240607 | 093200 | 24116000300 | 151700 | 151800 | 152000 | 151500 | 1662 |
| 559 | 20240607 | 093100 | 23863997400 | 151600 | 152100 | 152100 | 151500 | 4476 |
| 560 | 20240607 | 093000 | 23184719900 | 152100 | 152300 | 152500 | 152000 | 1739 |
| 561 | 20240607 | 092900 | 22920019600 | 152500 | 152400 | 152700 | 152300 | 2354 |
| 562 | 20240607 | 092800 | 22560980200 | 152200 | 151800 | 152400 | 151800 | 1113 |
| 563 | 20240607 | 092700 | 22391749000 | 151800 | 152500 | 152600 | 151600 | 4494 |
| 564 | 20240607 | 092600 | 21707950600 | 152500 | 152200 | 152500 | 151900 | 4158 |
| 565 | 20240607 | 092500 | 21074813200 | 152200 | 152300 | 152400 | 151900 | 3738 |
| 566 | 20240607 | 092400 | 20506182300 | 152300 | 151600 | 152300 | 151500 | 6111 |
| 567 | 20240607 | 092300 | 19578314700 | 151600 | 150900 | 151600 | 150900 | 3469 |
| 568 | 20240607 | 092200 | 19053684300 | 151000 | 150400 | 151200 | 150400 | 2526 |
| 569 | 20240607 | 092100 | 18672855500 | 150400 | 150600 | 150600 | 150300 | 941 |
| 570 | 20240607 | 092000 | 18531364200 | 150500 | 150800 | 150900 | 150200 | 1954 |
| 571 | 20240607 | 091900 | 18237211200 | 150900 | 150300 | 150900 | 150000 | 4264 |
| 572 | 20240607 | 091800 | 17596564400 | 150300 | 151300 | 151300 | 150300 | 4762 |
| 573 | 20240607 | 091700 | 16878077000 | 151300 | 151600 | 151700 | 151000 | 3424 |
| 574 | 20240607 | 091600 | 16359765400 | 151500 | 150400 | 151500 | 150400 | 9182 |
| 575 | 20240607 | 091500 | 14973798700 | 150400 | 150600 | 150700 | 150200 | 2467 |
| 576 | 20240607 | 091400 | 14602426300 | 150600 | 150000 | 150700 | 150000 | 6802 |
| 577 | 20240607 | 091300 | 13579041100 | 150000 | 149700 | 150000 | 149600 | 1387 |
| 578 | 20240607 | 091200 | 13371462100 | 149700 | 150000 | 150100 | 149600 | 2190 |
| 579 | 20240607 | 091100 | 13043336400 | 150000 | 149700 | 150400 | 149500 | 2644 |
| 580 | 20240607 | 091000 | 12646711000 | 149600 | 148900 | 150500 | 148900 | 8404 |
| 581 | 20240607 | 090900 | 11384748100 | 149000 | 149300 | 149800 | 148600 | 12744 |
| 582 | 20240607 | 090800 | 9483090300 | 149300 | 149500 | 149500 | 148800 | 2699 |
| 583 | 20240607 | 090700 | 9080473800 | 149500 | 149800 | 149900 | 149300 | 3429 |
| 584 | 20240607 | 090600 | 8567250800 | 149700 | 148900 | 149800 | 148900 | 2691 |
| 585 | 20240607 | 090500 | 8164850400 | 148900 | 149500 | 149800 | 148800 | 4088 |
| 586 | 20240607 | 090400 | 7554284400 | 149600 | 150100 | 150100 | 148800 | 6534 |
| 587 | 20240607 | 090300 | 6578252600 | 150100 | 149700 | 150100 | 149000 | 5383 |
| 588 | 20240607 | 090200 | 5772244800 | 149700 | 150200 | 150200 | 148500 | 4520 |
| 589 | 20240607 | 090100 | 5096069500 | 150200 | 148000 | 150700 | 148000 | 14389 |
| 590 | 20240607 | 090000 | 2943636100 | 148000 | 147600 | 149500 | 147600 | 17292 |