35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 185700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 21343 |
| 3 | 20240604 | 185600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 4 | 20240604 | 185500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 5 | 20240604 | 185400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 6 | 20240604 | 185300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 7 | 20240604 | 185200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 8 | 20240604 | 185100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 9 | 20240604 | 185000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 10 | 20240604 | 184900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 11 | 20240604 | 184800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 12 | 20240604 | 184700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 13 | 20240604 | 184600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 14 | 20240604 | 184500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 15 | 20240604 | 184400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 16 | 20240604 | 184300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 17 | 20240604 | 184200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 18 | 20240604 | 184100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 19 | 20240604 | 184000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 20 | 20240604 | 183900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 21 | 20240604 | 183800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 22 | 20240604 | 183700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 23 | 20240604 | 183600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 24 | 20240604 | 183500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 25 | 20240604 | 183400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 26 | 20240604 | 183300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 27 | 20240604 | 183200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 28 | 20240604 | 183100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 29 | 20240604 | 183000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 30 | 20240604 | 182900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 31 | 20240604 | 182800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 32 | 20240604 | 182700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 21343 |
| 33 | 20240604 | 182600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 34 | 20240604 | 182500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 35 | 20240604 | 182400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 36 | 20240604 | 182300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 37 | 20240604 | 182200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 38 | 20240604 | 182100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 39 | 20240604 | 182000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 40 | 20240604 | 181900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 41 | 20240604 | 181800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 42 | 20240604 | 181700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 43 | 20240604 | 181600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 44 | 20240604 | 181500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 45 | 20240604 | 181400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 46 | 20240604 | 181300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 47 | 20240604 | 181200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 48 | 20240604 | 181100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 49 | 20240604 | 181000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 50 | 20240604 | 180900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 51 | 20240604 | 180800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 52 | 20240604 | 180700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 53 | 20240604 | 180600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 54 | 20240604 | 180500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 55 | 20240604 | 180400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 56 | 20240604 | 180300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 57 | 20240604 | 180200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 58 | 20240604 | 180100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 59 | 20240604 | 180000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 60 | 20240604 | 175900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 61 | 20240604 | 175800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 62 | 20240604 | 175700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 21343 |
| 63 | 20240604 | 175600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 64 | 20240604 | 175500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 65 | 20240604 | 175400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 66 | 20240604 | 175300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 67 | 20240604 | 175200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 68 | 20240604 | 175100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 69 | 20240604 | 175000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 70 | 20240604 | 174900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 71 | 20240604 | 174800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 72 | 20240604 | 174700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 73 | 20240604 | 174600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 74 | 20240604 | 174500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 75 | 20240604 | 174400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 76 | 20240604 | 174300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 77 | 20240604 | 174200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 78 | 20240604 | 174100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 79 | 20240604 | 174000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 80 | 20240604 | 173900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 81 | 20240604 | 173800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 82 | 20240604 | 173700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 83 | 20240604 | 173600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 84 | 20240604 | 173500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 85 | 20240604 | 173400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 86 | 20240604 | 173300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 87 | 20240604 | 173200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 88 | 20240604 | 173100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 89 | 20240604 | 173000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 90 | 20240604 | 172900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 91 | 20240604 | 172800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 92 | 20240604 | 172700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 21343 |
| 93 | 20240604 | 172600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 94 | 20240604 | 172500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 95 | 20240604 | 172400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 96 | 20240604 | 172300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 97 | 20240604 | 172200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 98 | 20240604 | 172100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 99 | 20240604 | 172000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 100 | 20240604 | 171900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 101 | 20240604 | 171800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 102 | 20240604 | 171700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 103 | 20240604 | 171600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 104 | 20240604 | 171500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 105 | 20240604 | 171400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 106 | 20240604 | 171300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 107 | 20240604 | 171200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 108 | 20240604 | 171100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 109 | 20240604 | 171000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 110 | 20240604 | 170900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 111 | 20240604 | 170800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 112 | 20240604 | 170700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 113 | 20240604 | 170600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 114 | 20240604 | 170500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 115 | 20240604 | 170400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 116 | 20240604 | 170300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 117 | 20240604 | 170200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 118 | 20240604 | 170100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 119 | 20240604 | 170000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 120 | 20240604 | 165900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 121 | 20240604 | 165800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 122 | 20240604 | 165700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 21343 |
| 123 | 20240604 | 165600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 124 | 20240604 | 165500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 125 | 20240604 | 165400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 126 | 20240604 | 165300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 127 | 20240604 | 165200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 128 | 20240604 | 165100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 129 | 20240604 | 165000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 130 | 20240604 | 164900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 131 | 20240604 | 164800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 132 | 20240604 | 164700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 133 | 20240604 | 164600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 134 | 20240604 | 164500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 135 | 20240604 | 164400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 136 | 20240604 | 164300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 137 | 20240604 | 164200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 138 | 20240604 | 164100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 139 | 20240604 | 164000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 140 | 20240604 | 163900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 141 | 20240604 | 163800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 142 | 20240604 | 163700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 143 | 20240604 | 163600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 144 | 20240604 | 163500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 145 | 20240604 | 163400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 146 | 20240604 | 163300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 147 | 20240604 | 163200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 148 | 20240604 | 163100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 149 | 20240604 | 163000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 150 | 20240604 | 162900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 151 | 20240604 | 162800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 152 | 20240604 | 162700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 21343 |
| 153 | 20240604 | 162600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 154 | 20240604 | 162500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 155 | 20240604 | 162400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 156 | 20240604 | 162300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 157 | 20240604 | 162200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 158 | 20240604 | 162100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 159 | 20240604 | 162000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 160 | 20240604 | 161900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 161 | 20240604 | 161800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 162 | 20240604 | 161700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 163 | 20240604 | 161600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 164 | 20240604 | 161500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 165 | 20240604 | 161400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 166 | 20240604 | 161300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 167 | 20240604 | 161200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 168 | 20240604 | 161100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 169 | 20240604 | 161000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 170 | 20240604 | 160900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 171 | 20240604 | 160800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 172 | 20240604 | 160700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 173 | 20240604 | 160600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 174 | 20240604 | 160500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 175 | 20240604 | 160400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 176 | 20240604 | 160300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 177 | 20240604 | 160200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 178 | 20240604 | 160100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 179 | 20240604 | 160000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 180 | 20240604 | 155900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 181 | 20240604 | 155800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 182 | 20240604 | 155700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 21343 |
| 183 | 20240604 | 155600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 184 | 20240604 | 155500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 185 | 20240604 | 155400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 186 | 20240604 | 155300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 187 | 20240604 | 155200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 188 | 20240604 | 155100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 189 | 20240604 | 155000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 190 | 20240604 | 154900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 191 | 20240604 | 154800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 192 | 20240604 | 154700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 193 | 20240604 | 154600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 194 | 20240604 | 154500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 195 | 20240604 | 154400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 196 | 20240604 | 154300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 197 | 20240604 | 154200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 198 | 20240604 | 154100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 199 | 20240604 | 154000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 200 | 20240604 | 153900 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 201 | 20240604 | 153800 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 202 | 20240604 | 153700 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 203 | 20240604 | 153600 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 204 | 20240604 | 153500 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 205 | 20240604 | 153400 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 206 | 20240604 | 153300 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 207 | 20240604 | 153200 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 208 | 20240604 | 153100 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 209 | 20240604 | 153000 | 72579284300 | 149500 | 149500 | 149500 | 149500 | 21343 |
| 210 | 20240604 | 152900 | 69388505800 | 149100 | 149100 | 149100 | 149100 | 0 |
| 211 | 20240604 | 152800 | 69388505800 | 149100 | 149100 | 149100 | 149100 | 0 |
| 212 | 20240604 | 152700 | 69388505800 | 149100 | 149100 | 149100 | 149100 | 0 |
| 213 | 20240604 | 152600 | 69388505800 | 149100 | 149100 | 149100 | 149100 | 0 |
| 214 | 20240604 | 152500 | 69388505800 | 149100 | 149100 | 149100 | 149100 | 0 |
| 215 | 20240604 | 152400 | 69388505800 | 149100 | 149100 | 149100 | 149100 | 0 |
| 216 | 20240604 | 152300 | 69388505800 | 149100 | 149100 | 149100 | 149100 | 0 |
| 217 | 20240604 | 152200 | 69388505800 | 149100 | 149100 | 149100 | 149100 | 0 |
| 218 | 20240604 | 152100 | 69388505800 | 149100 | 149100 | 149100 | 149100 | 0 |
| 219 | 20240604 | 152000 | 69388505800 | 149100 | 149100 | 149100 | 149100 | 0 |
| 220 | 20240604 | 151900 | 69388505800 | 149100 | 149200 | 149400 | 149000 | 3187 |
| 221 | 20240604 | 151800 | 68912904000 | 149300 | 149100 | 149400 | 149100 | 4156 |
| 222 | 20240604 | 151700 | 68292520000 | 149300 | 148800 | 149300 | 148800 | 3610 |
| 223 | 20240604 | 151600 | 67754281700 | 148900 | 148800 | 149300 | 148800 | 8016 |
| 224 | 20240604 | 151500 | 66559499800 | 148900 | 148500 | 148900 | 148500 | 1995 |
| 225 | 20240604 | 151400 | 66262715700 | 148600 | 148700 | 148700 | 148500 | 2026 |
| 226 | 20240604 | 151300 | 65961759000 | 148700 | 148900 | 148900 | 148500 | 2466 |
| 227 | 20240604 | 151200 | 65595106800 | 148900 | 148800 | 148900 | 148700 | 879 |
| 228 | 20240604 | 151100 | 65464297300 | 148800 | 148500 | 148900 | 148400 | 1893 |
| 229 | 20240604 | 151000 | 65182845600 | 148500 | 148800 | 148900 | 148400 | 1875 |
| 230 | 20240604 | 150900 | 64904051500 | 148900 | 148800 | 149000 | 148800 | 7084 |
| 231 | 20240604 | 150800 | 63849415600 | 148800 | 148400 | 148800 | 148200 | 6901 |
| 232 | 20240604 | 150700 | 62824520900 | 148300 | 147800 | 148400 | 147600 | 3389 |
| 233 | 20240604 | 150600 | 62322539900 | 148000 | 147200 | 148100 | 147100 | 12175 |
| 234 | 20240604 | 150500 | 60524747600 | 147200 | 147000 | 147200 | 147000 | 2769 |
| 235 | 20240604 | 150400 | 60117289000 | 147000 | 146700 | 147100 | 146600 | 4106 |
| 236 | 20240604 | 150300 | 59514016000 | 146700 | 146500 | 146800 | 146400 | 1630 |
| 237 | 20240604 | 150200 | 59275034300 | 146400 | 146400 | 146500 | 146400 | 200 |
| 238 | 20240604 | 150100 | 59245747300 | 146400 | 146600 | 146600 | 146400 | 242 |
| 239 | 20240604 | 150000 | 59210293500 | 146600 | 146700 | 146700 | 146500 | 273 |
| 240 | 20240604 | 145900 | 59170269300 | 146700 | 146600 | 146700 | 146600 | 74 |
| 241 | 20240604 | 145800 | 59159417900 | 146600 | 146200 | 146700 | 146200 | 2250 |
| 242 | 20240604 | 145700 | 58830034500 | 146200 | 146400 | 146400 | 146200 | 679 |
| 243 | 20240604 | 145600 | 58730737700 | 146200 | 146300 | 146500 | 146200 | 324 |
| 244 | 20240604 | 145500 | 58683340800 | 146200 | 146500 | 146500 | 146200 | 297 |
| 245 | 20240604 | 145400 | 58639900200 | 146500 | 146500 | 146500 | 146200 | 1002 |
| 246 | 20240604 | 145300 | 58493220500 | 146500 | 146500 | 146600 | 146400 | 457 |
| 247 | 20240604 | 145200 | 58426268500 | 146500 | 146700 | 146800 | 146500 | 434 |
| 248 | 20240604 | 145100 | 58362605500 | 146800 | 146900 | 146900 | 146700 | 617 |
| 249 | 20240604 | 145000 | 58272042600 | 146800 | 146800 | 146900 | 146700 | 289 |
| 250 | 20240604 | 144900 | 58229609200 | 146700 | 146900 | 146900 | 146700 | 580 |
| 251 | 20240604 | 144800 | 58144510300 | 147000 | 147000 | 147000 | 146800 | 746 |
| 252 | 20240604 | 144700 | 58034947300 | 146900 | 146700 | 147000 | 146600 | 1880 |
| 253 | 20240604 | 144600 | 57758895000 | 146700 | 146800 | 146800 | 146600 | 529 |
| 254 | 20240604 | 144500 | 57681287400 | 146800 | 146800 | 146900 | 146700 | 528 |
| 255 | 20240604 | 144400 | 57603761900 | 146700 | 146700 | 146700 | 146500 | 411 |
| 256 | 20240604 | 144300 | 57543493100 | 146700 | 147000 | 147000 | 146600 | 594 |
| 257 | 20240604 | 144200 | 57456327400 | 147000 | 146500 | 147000 | 146400 | 2191 |
| 258 | 20240604 | 144100 | 57134881300 | 146500 | 145900 | 146500 | 145900 | 816 |
| 259 | 20240604 | 144000 | 57015571400 | 145900 | 145900 | 146100 | 145800 | 308 |
| 260 | 20240604 | 143900 | 56970616300 | 145800 | 145800 | 146100 | 145800 | 1239 |
| 261 | 20240604 | 143800 | 56789771100 | 145800 | 145800 | 145800 | 145700 | 306 |
| 262 | 20240604 | 143700 | 56745167100 | 145700 | 145800 | 145900 | 145700 | 359 |
| 263 | 20240604 | 143600 | 56692837400 | 145800 | 145500 | 145900 | 145500 | 314 |
| 264 | 20240604 | 143500 | 56647090400 | 145500 | 145500 | 145600 | 145400 | 788 |
| 265 | 20240604 | 143400 | 56532482600 | 145400 | 145600 | 145700 | 145400 | 1333 |
| 266 | 20240604 | 143300 | 56338456700 | 145700 | 145600 | 145700 | 145600 | 219 |
| 267 | 20240604 | 143200 | 56306566400 | 145600 | 145500 | 145600 | 145500 | 366 |
| 268 | 20240604 | 143100 | 56253300300 | 145600 | 145700 | 145700 | 145500 | 192 |
| 269 | 20240604 | 143000 | 56225343500 | 145700 | 145900 | 145900 | 145600 | 834 |
| 270 | 20240604 | 142900 | 56103818000 | 145800 | 145900 | 146000 | 145800 | 326 |
| 271 | 20240604 | 142800 | 56056254000 | 145900 | 145900 | 146000 | 145900 | 241 |
| 272 | 20240604 | 142700 | 56021081100 | 145900 | 145800 | 145900 | 145800 | 222 |
| 273 | 20240604 | 142600 | 55988699500 | 145800 | 145500 | 145800 | 145500 | 778 |
| 274 | 20240604 | 142500 | 55875434800 | 145500 | 145500 | 145500 | 145400 | 521 |
| 275 | 20240604 | 142400 | 55799665800 | 145500 | 145600 | 145700 | 145400 | 853 |
| 276 | 20240604 | 142300 | 55675518700 | 145600 | 145600 | 145900 | 145600 | 932 |
| 277 | 20240604 | 142200 | 55539710900 | 145700 | 145700 | 145800 | 145600 | 650 |
| 278 | 20240604 | 142100 | 55445020000 | 145700 | 145700 | 145700 | 145500 | 1281 |
| 279 | 20240604 | 142000 | 55258533600 | 145600 | 146100 | 146100 | 145600 | 2518 |
| 280 | 20240604 | 141900 | 54891110200 | 146100 | 146100 | 146200 | 146000 | 346 |
| 281 | 20240604 | 141800 | 54840563200 | 146100 | 146300 | 146400 | 146100 | 929 |
| 282 | 20240604 | 141700 | 54704658400 | 146300 | 146600 | 146600 | 146300 | 1004 |
| 283 | 20240604 | 141600 | 54557576000 | 146700 | 146600 | 146700 | 146600 | 190 |
| 284 | 20240604 | 141500 | 54529710300 | 146600 | 146700 | 146700 | 146600 | 258 |
| 285 | 20240604 | 141400 | 54491872800 | 146700 | 146800 | 146900 | 146500 | 310 |
| 286 | 20240604 | 141300 | 54446400900 | 146800 | 146700 | 146900 | 146500 | 305 |
| 287 | 20240604 | 141200 | 54401673500 | 146700 | 147100 | 147100 | 146600 | 1414 |
| 288 | 20240604 | 141100 | 54193869300 | 147100 | 147000 | 147200 | 147000 | 519 |
| 289 | 20240604 | 141000 | 54117542100 | 147100 | 146600 | 147200 | 146600 | 3207 |
| 290 | 20240604 | 140900 | 53646004500 | 146600 | 146400 | 146900 | 146200 | 2350 |
| 291 | 20240604 | 140800 | 53301109200 | 146400 | 146600 | 146600 | 146400 | 311 |
| 292 | 20240604 | 140700 | 53255542200 | 146600 | 146500 | 146600 | 146300 | 354 |
| 293 | 20240604 | 140600 | 53203703900 | 146500 | 146700 | 146700 | 146200 | 670 |
| 294 | 20240604 | 140500 | 53105515800 | 146700 | 146800 | 146800 | 146700 | 398 |
| 295 | 20240604 | 140400 | 53047124400 | 146700 | 146700 | 146800 | 146700 | 166 |
| 296 | 20240604 | 140300 | 53022770200 | 146700 | 146800 | 146900 | 146700 | 805 |
| 297 | 20240604 | 140200 | 52904574500 | 146700 | 146700 | 146800 | 146600 | 713 |
| 298 | 20240604 | 140100 | 52799967700 | 146700 | 146700 | 146700 | 146600 | 322 |
| 299 | 20240604 | 140000 | 52752749200 | 146700 | 146500 | 146800 | 146400 | 2905 |
| 300 | 20240604 | 135900 | 52326877900 | 146500 | 146400 | 146500 | 146400 | 230 |
| 301 | 20240604 | 135800 | 52293186400 | 146500 | 146100 | 146500 | 146100 | 1387 |
| 302 | 20240604 | 135700 | 52090296900 | 146200 | 146300 | 146300 | 145900 | 480 |
| 303 | 20240604 | 135600 | 52020164400 | 146300 | 146300 | 146400 | 146200 | 137 |
| 304 | 20240604 | 135500 | 52000123400 | 146400 | 146100 | 146500 | 146000 | 2407 |
| 305 | 20240604 | 135400 | 51648316900 | 146000 | 146100 | 146100 | 146000 | 191 |
| 306 | 20240604 | 135300 | 51620428500 | 146100 | 146000 | 146100 | 146000 | 866 |
| 307 | 20240604 | 135200 | 51493984000 | 146000 | 146000 | 146100 | 146000 | 51 |
| 308 | 20240604 | 135100 | 51486534800 | 146100 | 146000 | 146100 | 146000 | 187 |
| 309 | 20240604 | 135000 | 51459231900 | 146000 | 146000 | 146100 | 146000 | 230 |
| 310 | 20240604 | 134900 | 51425637500 | 146100 | 146100 | 146100 | 146000 | 482 |
| 311 | 20240604 | 134800 | 51355235000 | 146000 | 146000 | 146100 | 146000 | 191 |
| 312 | 20240604 | 134700 | 51327348400 | 146000 | 146000 | 146100 | 146000 | 167 |
| 313 | 20240604 | 134600 | 51302961000 | 146100 | 146100 | 146100 | 146000 | 405 |
| 314 | 20240604 | 134500 | 51243827200 | 146000 | 146100 | 146200 | 146000 | 324 |
| 315 | 20240604 | 134400 | 51196499900 | 146100 | 146000 | 146100 | 146000 | 330 |
| 316 | 20240604 | 134300 | 51148309000 | 146000 | 146000 | 146100 | 146000 | 323 |
| 317 | 20240604 | 134200 | 51101139600 | 146000 | 146100 | 146100 | 146000 | 1021 |
| 318 | 20240604 | 134100 | 50952017500 | 146100 | 146100 | 146100 | 146000 | 30 |
| 319 | 20240604 | 134000 | 50947635700 | 146000 | 146200 | 146200 | 146000 | 684 |
| 320 | 20240604 | 133900 | 50847753000 | 146100 | 146100 | 146200 | 146000 | 1743 |
| 321 | 20240604 | 133800 | 50593206200 | 146200 | 146100 | 146200 | 146100 | 192 |
| 322 | 20240604 | 133700 | 50565148000 | 146000 | 146100 | 146100 | 146000 | 423 |
| 323 | 20240604 | 133600 | 50503367200 | 146100 | 146200 | 146200 | 146000 | 1663 |
| 324 | 20240604 | 133500 | 50260392300 | 146100 | 146300 | 146300 | 146100 | 354 |
| 325 | 20240604 | 133400 | 50208631200 | 146300 | 146300 | 146400 | 146200 | 61 |
| 326 | 20240604 | 133300 | 50199709300 | 146200 | 146200 | 146400 | 146100 | 799 |
| 327 | 20240604 | 133200 | 50082850100 | 146100 | 146300 | 146300 | 146100 | 745 |
| 328 | 20240604 | 133100 | 49973919600 | 146300 | 146100 | 146300 | 146100 | 291 |
| 329 | 20240604 | 133000 | 49931387400 | 146100 | 146300 | 146400 | 146000 | 1351 |
| 330 | 20240604 | 132900 | 49733855200 | 146300 | 146300 | 146400 | 146300 | 295 |
| 331 | 20240604 | 132800 | 49690689200 | 146200 | 146300 | 146400 | 146200 | 124 |
| 332 | 20240604 | 132700 | 49672549000 | 146300 | 146300 | 146400 | 146200 | 735 |
| 333 | 20240604 | 132600 | 49565073900 | 146400 | 146300 | 146400 | 146200 | 478 |
| 334 | 20240604 | 132500 | 49495128400 | 146200 | 146100 | 146200 | 146100 | 285 |
| 335 | 20240604 | 132400 | 49453471300 | 146100 | 146000 | 146200 | 146000 | 236 |
| 336 | 20240604 | 132300 | 49418992500 | 146000 | 146200 | 146200 | 146000 | 417 |
| 337 | 20240604 | 132200 | 49358067600 | 146200 | 146400 | 146400 | 146100 | 928 |
| 338 | 20240604 | 132100 | 49222359400 | 146400 | 146300 | 146400 | 146200 | 98 |
| 339 | 20240604 | 132000 | 49208022500 | 146300 | 146200 | 146400 | 146100 | 169 |
| 340 | 20240604 | 131900 | 49183300800 | 146200 | 146300 | 146400 | 146100 | 341 |
| 341 | 20240604 | 131800 | 49133416200 | 146400 | 146200 | 146500 | 146100 | 505 |
| 342 | 20240604 | 131700 | 49059520200 | 146100 | 145800 | 146100 | 145800 | 321 |
| 343 | 20240604 | 131600 | 49012632700 | 146000 | 145700 | 146000 | 145700 | 542 |
| 344 | 20240604 | 131500 | 48933600700 | 145700 | 145800 | 145800 | 145700 | 186 |
| 345 | 20240604 | 131400 | 48906496000 | 145700 | 145700 | 145800 | 145700 | 176 |
| 346 | 20240604 | 131300 | 48880841100 | 145800 | 145800 | 145800 | 145700 | 624 |
| 347 | 20240604 | 131200 | 48789914900 | 145800 | 145800 | 145900 | 145800 | 417 |
| 348 | 20240604 | 131100 | 48729115300 | 145900 | 145900 | 146000 | 145800 | 479 |
| 349 | 20240604 | 131000 | 48659249800 | 145900 | 146000 | 146100 | 145900 | 211 |
| 350 | 20240604 | 130900 | 48628453500 | 146000 | 146100 | 146200 | 145900 | 1533 |
| 351 | 20240604 | 130800 | 48404619200 | 146100 | 146400 | 146400 | 146100 | 2650 |
| 352 | 20240604 | 130700 | 48016921300 | 146500 | 146500 | 146500 | 146400 | 204 |
| 353 | 20240604 | 130600 | 47987043800 | 146500 | 146300 | 146600 | 146300 | 830 |
| 354 | 20240604 | 130500 | 47865511500 | 146300 | 146400 | 146400 | 146300 | 175 |
| 355 | 20240604 | 130400 | 47839897300 | 146300 | 146500 | 146500 | 146300 | 553 |
| 356 | 20240604 | 130300 | 47758959400 | 146400 | 146600 | 146600 | 146400 | 334 |
| 357 | 20240604 | 130200 | 47710057600 | 146400 | 146600 | 146600 | 146400 | 365 |
| 358 | 20240604 | 130100 | 47656582900 | 146600 | 146400 | 146600 | 146400 | 107 |
| 359 | 20240604 | 130000 | 47640906400 | 146400 | 146400 | 146400 | 146400 | 86 |
| 360 | 20240604 | 125900 | 47628316000 | 146400 | 146500 | 146500 | 146300 | 363 |
| 361 | 20240604 | 125800 | 47575185900 | 146300 | 146400 | 146500 | 146300 | 258 |
| 362 | 20240604 | 125700 | 47537424900 | 146400 | 146400 | 146500 | 146400 | 242 |
| 363 | 20240604 | 125600 | 47501995500 | 146400 | 146400 | 146500 | 146400 | 192 |
| 364 | 20240604 | 125500 | 47473884400 | 146400 | 146500 | 146600 | 146400 | 391 |
| 365 | 20240604 | 125400 | 47416604600 | 146600 | 146500 | 146600 | 146500 | 311 |
| 366 | 20240604 | 125300 | 47371028400 | 146600 | 146700 | 146700 | 146600 | 355 |
| 367 | 20240604 | 125200 | 47318976900 | 146700 | 146700 | 146800 | 146600 | 95 |
| 368 | 20240604 | 125100 | 47305036700 | 146700 | 146800 | 146800 | 146700 | 593 |
| 369 | 20240604 | 125000 | 47218032500 | 147000 | 146900 | 147000 | 146800 | 473 |
| 370 | 20240604 | 124900 | 47148562600 | 147000 | 147200 | 147200 | 147000 | 222 |
| 371 | 20240604 | 124800 | 47115907800 | 147200 | 146900 | 147200 | 146900 | 978 |
| 372 | 20240604 | 124700 | 46972127300 | 146800 | 146800 | 146900 | 146800 | 536 |
| 373 | 20240604 | 124600 | 46893436200 | 146800 | 146900 | 146900 | 146800 | 442 |
| 374 | 20240604 | 124500 | 46828540000 | 146900 | 146900 | 147000 | 146900 | 189 |
| 375 | 20240604 | 124400 | 46800768400 | 146900 | 147000 | 147000 | 146900 | 169 |
| 376 | 20240604 | 124300 | 46775934700 | 147000 | 147000 | 147200 | 147000 | 341 |
| 377 | 20240604 | 124200 | 46725791800 | 147000 | 147000 | 147000 | 147000 | 161 |
| 378 | 20240604 | 124100 | 46702124800 | 147000 | 147200 | 147200 | 147000 | 354 |
| 379 | 20240604 | 124000 | 46650050500 | 147200 | 147200 | 147200 | 147100 | 460 |
| 380 | 20240604 | 123900 | 46582340700 | 147100 | 146900 | 147200 | 146900 | 171 |
| 381 | 20240604 | 123800 | 46557185500 | 147000 | 147100 | 147200 | 147000 | 1189 |
| 382 | 20240604 | 123700 | 46382372200 | 147100 | 147200 | 147200 | 147100 | 435 |
| 383 | 20240604 | 123600 | 46318340600 | 147200 | 147100 | 147200 | 147100 | 1042 |
| 384 | 20240604 | 123500 | 46165022400 | 147100 | 147000 | 147100 | 147000 | 300 |
| 385 | 20240604 | 123400 | 46120897200 | 147000 | 146800 | 147100 | 146800 | 1150 |
| 386 | 20240604 | 123300 | 45951858400 | 146800 | 146800 | 146900 | 146700 | 541 |
| 387 | 20240604 | 123200 | 45872427600 | 146700 | 146700 | 146800 | 146700 | 240 |
| 388 | 20240604 | 123100 | 45837205100 | 146700 | 146600 | 146700 | 146600 | 229 |
| 389 | 20240604 | 123000 | 45803611000 | 146600 | 146600 | 146700 | 146600 | 476 |
| 390 | 20240604 | 122900 | 45733785300 | 146700 | 146600 | 146800 | 146600 | 314 |
| 391 | 20240604 | 122800 | 45687715600 | 146600 | 146600 | 146600 | 146500 | 37 |
| 392 | 20240604 | 122700 | 45682292600 | 146600 | 146500 | 146600 | 146500 | 94 |
| 393 | 20240604 | 122600 | 45668512700 | 146600 | 146600 | 146600 | 146500 | 141 |
| 394 | 20240604 | 122500 | 45647847700 | 146500 | 146500 | 146600 | 146500 | 58 |
| 395 | 20240604 | 122400 | 45639346800 | 146600 | 146500 | 146600 | 146400 | 176 |
| 396 | 20240604 | 122300 | 45613546800 | 146500 | 146200 | 146500 | 146200 | 646 |
| 397 | 20240604 | 122200 | 45518960600 | 146200 | 146400 | 146400 | 146200 | 641 |
| 398 | 20240604 | 122100 | 45425195900 | 146400 | 146400 | 146600 | 146400 | 302 |
| 399 | 20240604 | 122000 | 45380978600 | 146400 | 146400 | 146600 | 146400 | 75 |
| 400 | 20240604 | 121900 | 45369993700 | 146400 | 146800 | 146800 | 146400 | 616 |
| 401 | 20240604 | 121800 | 45279725100 | 146800 | 146900 | 146900 | 146700 | 886 |
| 402 | 20240604 | 121700 | 45149656900 | 146900 | 146900 | 147000 | 146900 | 96 |
| 403 | 20240604 | 121600 | 45135550300 | 147000 | 147000 | 147000 | 146800 | 476 |
| 404 | 20240604 | 121500 | 45065621200 | 147000 | 146900 | 147000 | 146700 | 552 |
| 405 | 20240604 | 121400 | 44984541800 | 146800 | 146700 | 147000 | 146700 | 596 |
| 406 | 20240604 | 121300 | 44896985100 | 146600 | 146500 | 146700 | 146500 | 397 |
| 407 | 20240604 | 121200 | 44838763400 | 146500 | 146400 | 146500 | 146400 | 156 |
| 408 | 20240604 | 121100 | 44815916900 | 146400 | 146300 | 146400 | 146200 | 206 |
| 409 | 20240604 | 121000 | 44785786500 | 146200 | 146100 | 146400 | 146100 | 482 |
| 410 | 20240604 | 120900 | 44715318400 | 146100 | 146100 | 146200 | 146100 | 245 |
| 411 | 20240604 | 120800 | 44679521600 | 146100 | 146300 | 146400 | 146100 | 472 |
| 412 | 20240604 | 120700 | 44610510900 | 146300 | 146300 | 146400 | 146200 | 393 |
| 413 | 20240604 | 120600 | 44553008600 | 146300 | 146400 | 146500 | 146300 | 617 |
| 414 | 20240604 | 120500 | 44462656200 | 146400 | 146400 | 146700 | 146300 | 201 |
| 415 | 20240604 | 120400 | 44433226000 | 146700 | 146600 | 146700 | 146300 | 883 |
| 416 | 20240604 | 120300 | 44303896900 | 146600 | 147000 | 147100 | 146600 | 616 |
| 417 | 20240604 | 120200 | 44213460300 | 146900 | 147100 | 147200 | 146900 | 673 |
| 418 | 20240604 | 120100 | 44114501700 | 147100 | 147100 | 147200 | 147100 | 372 |
| 419 | 20240604 | 120000 | 44059763000 | 147100 | 147100 | 147100 | 147000 | 348 |
| 420 | 20240604 | 115900 | 44008574500 | 147100 | 147000 | 147200 | 147000 | 759 |
| 421 | 20240604 | 115800 | 43896906900 | 147000 | 147000 | 147200 | 146900 | 877 |
| 422 | 20240604 | 115700 | 43767957000 | 146900 | 147300 | 147300 | 146900 | 1079 |
| 423 | 20240604 | 115600 | 43609255700 | 147100 | 147100 | 147400 | 147000 | 806 |
| 424 | 20240604 | 115500 | 43490606700 | 147200 | 147100 | 147400 | 147100 | 2385 |
| 425 | 20240604 | 115400 | 43139203500 | 147100 | 147000 | 147100 | 146900 | 281 |
| 426 | 20240604 | 115300 | 43097902300 | 147000 | 147400 | 147500 | 146500 | 2110 |
| 427 | 20240604 | 115200 | 42787329800 | 147400 | 146500 | 147500 | 146400 | 8910 |
| 428 | 20240604 | 115100 | 41477331500 | 146500 | 146600 | 146600 | 146400 | 507 |
| 429 | 20240604 | 115000 | 41403041700 | 146500 | 146500 | 146600 | 146500 | 369 |
| 430 | 20240604 | 114900 | 41348963500 | 146500 | 146400 | 146700 | 146000 | 1019 |
| 431 | 20240604 | 114800 | 41199693600 | 146300 | 146200 | 146400 | 146000 | 372 |
| 432 | 20240604 | 114700 | 41145318600 | 146000 | 146300 | 146400 | 146000 | 232 |
| 433 | 20240604 | 114600 | 41111424300 | 146000 | 146400 | 146400 | 146000 | 1130 |
| 434 | 20240604 | 114500 | 40946203000 | 146300 | 146400 | 146500 | 146300 | 672 |
| 435 | 20240604 | 114400 | 40847854700 | 146400 | 146500 | 146700 | 146300 | 746 |
| 436 | 20240604 | 114300 | 40738526500 | 146600 | 146800 | 146800 | 146400 | 1273 |
| 437 | 20240604 | 114200 | 40551888900 | 146800 | 146700 | 146900 | 146600 | 1719 |
| 438 | 20240604 | 114100 | 40299559100 | 146700 | 146000 | 146700 | 146000 | 7592 |
| 439 | 20240604 | 114000 | 39188756400 | 146000 | 145800 | 146000 | 145700 | 1226 |
| 440 | 20240604 | 113900 | 39009932100 | 145700 | 145700 | 145800 | 145600 | 509 |
| 441 | 20240604 | 113800 | 38935750800 | 145700 | 145500 | 145700 | 145500 | 320 |
| 442 | 20240604 | 113700 | 38889149200 | 145500 | 145600 | 145600 | 145500 | 239 |
| 443 | 20240604 | 113600 | 38854355500 | 145500 | 145500 | 145600 | 145400 | 570 |
| 444 | 20240604 | 113500 | 38771416200 | 145400 | 145300 | 145500 | 145300 | 193 |
| 445 | 20240604 | 113400 | 38743346900 | 145400 | 145300 | 145400 | 145200 | 281 |
| 446 | 20240604 | 113300 | 38702518300 | 145200 | 145000 | 145300 | 144900 | 416 |
| 447 | 20240604 | 113200 | 38642195700 | 144900 | 144800 | 145000 | 144800 | 198 |
| 448 | 20240604 | 113100 | 38613503600 | 144900 | 144600 | 144900 | 144600 | 396 |
| 449 | 20240604 | 113000 | 38556199400 | 144700 | 144500 | 144700 | 144500 | 657 |
| 450 | 20240604 | 112900 | 38461191000 | 144500 | 144500 | 144600 | 144400 | 525 |
| 451 | 20240604 | 112800 | 38385327600 | 144500 | 144500 | 144600 | 144500 | 67 |
| 452 | 20240604 | 112700 | 38375645500 | 144500 | 144600 | 144600 | 144500 | 591 |
| 453 | 20240604 | 112600 | 38290229700 | 144600 | 144500 | 144700 | 144500 | 781 |
| 454 | 20240604 | 112500 | 38177347000 | 144600 | 144700 | 144700 | 144500 | 1156 |
| 455 | 20240604 | 112400 | 38010270400 | 144800 | 144900 | 144900 | 144500 | 569 |
| 456 | 20240604 | 112300 | 37927989600 | 144900 | 144900 | 144900 | 144700 | 849 |
| 457 | 20240604 | 112200 | 37805055800 | 144900 | 145000 | 145000 | 144900 | 217 |
| 458 | 20240604 | 112100 | 37773596200 | 145000 | 144900 | 145000 | 144900 | 253 |
| 459 | 20240604 | 112000 | 37736925500 | 145000 | 144800 | 145000 | 144800 | 152 |
| 460 | 20240604 | 111900 | 37714899000 | 144800 | 144700 | 144900 | 144600 | 937 |
| 461 | 20240604 | 111800 | 37579231400 | 144700 | 144600 | 144800 | 144600 | 117 |
| 462 | 20240604 | 111700 | 37562300200 | 144600 | 144500 | 144700 | 144400 | 504 |
| 463 | 20240604 | 111600 | 37489472000 | 144500 | 144600 | 144600 | 144500 | 512 |
| 464 | 20240604 | 111500 | 37415448400 | 144600 | 144700 | 144800 | 144600 | 125 |
| 465 | 20240604 | 111400 | 37397361900 | 144700 | 144500 | 144800 | 144500 | 284 |
| 466 | 20240604 | 111300 | 37356309500 | 144500 | 144700 | 144700 | 144300 | 1121 |
| 467 | 20240604 | 111200 | 37194373400 | 144600 | 144900 | 144900 | 144600 | 261 |
| 468 | 20240604 | 111100 | 37156597800 | 144900 | 144900 | 144900 | 144800 | 91 |
| 469 | 20240604 | 111000 | 37143419200 | 144900 | 144900 | 145000 | 144800 | 66 |
| 470 | 20240604 | 110900 | 37133856500 | 144900 | 145000 | 145200 | 144900 | 80 |
| 471 | 20240604 | 110800 | 37122252100 | 145000 | 144800 | 145100 | 144600 | 306 |
| 472 | 20240604 | 110700 | 37077939500 | 144700 | 144600 | 144800 | 144500 | 837 |
| 473 | 20240604 | 110600 | 36956797200 | 144600 | 144800 | 144800 | 144400 | 606 |
| 474 | 20240604 | 110500 | 36869252000 | 144800 | 144900 | 144900 | 144500 | 2911 |
| 475 | 20240604 | 110400 | 36448294600 | 144800 | 145000 | 145000 | 144800 | 297 |
| 476 | 20240604 | 110300 | 36405261200 | 144900 | 144900 | 145000 | 144700 | 1181 |
| 477 | 20240604 | 110200 | 36234247100 | 144900 | 145000 | 145000 | 144900 | 374 |
| 478 | 20240604 | 110100 | 36180050300 | 145000 | 145200 | 145200 | 145000 | 108 |
| 479 | 20240604 | 110000 | 36164382300 | 145200 | 145200 | 145200 | 145000 | 1179 |
| 480 | 20240604 | 105900 | 35993379400 | 145200 | 145200 | 145300 | 145100 | 825 |
| 481 | 20240604 | 105800 | 35873610900 | 145200 | 145600 | 145600 | 145200 | 216 |
| 482 | 20240604 | 105700 | 35842221100 | 145600 | 145700 | 145700 | 145600 | 365 |
| 483 | 20240604 | 105600 | 35789046100 | 145700 | 145300 | 145700 | 145300 | 964 |
| 484 | 20240604 | 105500 | 35648776300 | 145300 | 145400 | 145500 | 145300 | 326 |
| 485 | 20240604 | 105400 | 35601388900 | 145500 | 145500 | 145600 | 145300 | 391 |
| 486 | 20240604 | 105300 | 35544529300 | 145400 | 145600 | 145600 | 145400 | 287 |
| 487 | 20240604 | 105200 | 35502758400 | 145700 | 145900 | 146000 | 145700 | 735 |
| 488 | 20240604 | 105100 | 35395595600 | 145800 | 145900 | 146000 | 145800 | 394 |
| 489 | 20240604 | 105000 | 35338107500 | 146000 | 145800 | 146000 | 145600 | 1395 |
| 490 | 20240604 | 104900 | 35134662600 | 145700 | 145400 | 145800 | 145400 | 749 |
| 491 | 20240604 | 104800 | 35025585600 | 145200 | 145500 | 145500 | 145200 | 925 |
| 492 | 20240604 | 104700 | 34891161200 | 145500 | 145500 | 145500 | 145400 | 1545 |
| 493 | 20240604 | 104600 | 34666395800 | 145600 | 145700 | 145700 | 145500 | 477 |
| 494 | 20240604 | 104500 | 34596957800 | 145700 | 145600 | 145700 | 145500 | 361 |
| 495 | 20240604 | 104400 | 34544395800 | 145600 | 145500 | 145700 | 145500 | 151 |
| 496 | 20240604 | 104300 | 34522413600 | 145500 | 145300 | 145500 | 145200 | 1531 |
| 497 | 20240604 | 104200 | 34299902300 | 145300 | 145300 | 145400 | 145200 | 1328 |
| 498 | 20240604 | 104100 | 34106950500 | 145400 | 145600 | 145600 | 145300 | 1126 |
| 499 | 20240604 | 104000 | 33943227600 | 145600 | 145800 | 145800 | 145500 | 319 |
| 500 | 20240604 | 103900 | 33896774500 | 145800 | 145600 | 145800 | 145500 | 548 |
| 501 | 20240604 | 103800 | 33816933300 | 145600 | 145800 | 146000 | 145600 | 663 |
| 502 | 20240604 | 103700 | 33720308900 | 145700 | 145800 | 146000 | 145700 | 482 |
| 503 | 20240604 | 103600 | 33650032800 | 145900 | 146000 | 146000 | 145700 | 772 |
| 504 | 20240604 | 103500 | 33537435600 | 145900 | 146100 | 146200 | 145900 | 639 |
| 505 | 20240604 | 103400 | 33444071400 | 146100 | 146200 | 146300 | 145900 | 396 |
| 506 | 20240604 | 103300 | 33386186400 | 146300 | 145500 | 146300 | 145500 | 4619 |
| 507 | 20240604 | 103200 | 32712362500 | 145500 | 145500 | 145600 | 145500 | 435 |
| 508 | 20240604 | 103100 | 32649056500 | 145500 | 145700 | 145700 | 145500 | 419 |
| 509 | 20240604 | 103000 | 32588049100 | 145700 | 145600 | 145800 | 145500 | 397 |
| 510 | 20240604 | 102900 | 32530212200 | 145600 | 146000 | 146100 | 145600 | 2103 |
| 511 | 20240604 | 102800 | 32223503000 | 146100 | 146200 | 146300 | 146100 | 1448 |
| 512 | 20240604 | 102700 | 32011813200 | 146200 | 146100 | 146300 | 146100 | 1812 |
| 513 | 20240604 | 102600 | 31746974700 | 146100 | 145900 | 146200 | 145900 | 2655 |
| 514 | 20240604 | 102500 | 31359191200 | 145900 | 145800 | 146000 | 145800 | 1199 |
| 515 | 20240604 | 102400 | 31184275000 | 145800 | 145400 | 145900 | 145400 | 1648 |
| 516 | 20240604 | 102300 | 30944177200 | 145400 | 145100 | 145400 | 145000 | 708 |
| 517 | 20240604 | 102200 | 30841334200 | 145100 | 145200 | 145300 | 145100 | 296 |
| 518 | 20240604 | 102100 | 30798348100 | 145300 | 145400 | 145400 | 145200 | 228 |
| 519 | 20240604 | 102000 | 30765213300 | 145300 | 145200 | 145400 | 145000 | 646 |
| 520 | 20240604 | 101900 | 30671475200 | 145000 | 145300 | 145500 | 144900 | 1250 |
| 521 | 20240604 | 101800 | 30490194200 | 145300 | 145200 | 145400 | 145000 | 376 |
| 522 | 20240604 | 101700 | 30435579000 | 145000 | 145300 | 145300 | 144900 | 1737 |
| 523 | 20240604 | 101600 | 30183708600 | 145300 | 145400 | 145400 | 144900 | 1711 |
| 524 | 20240604 | 101500 | 29935335700 | 145500 | 145600 | 145600 | 145500 | 372 |
| 525 | 20240604 | 101400 | 29881206000 | 145600 | 145400 | 145700 | 145400 | 313 |
| 526 | 20240604 | 101300 | 29835658100 | 145400 | 145700 | 145700 | 145200 | 923 |
| 527 | 20240604 | 101200 | 29701505900 | 145700 | 146000 | 146000 | 145400 | 1096 |
| 528 | 20240604 | 101100 | 29541713100 | 146000 | 145700 | 146000 | 145600 | 1305 |
| 529 | 20240604 | 101000 | 29351476600 | 145600 | 145300 | 145600 | 145100 | 1405 |
| 530 | 20240604 | 100900 | 29147267400 | 145300 | 145800 | 145800 | 145300 | 1724 |
| 531 | 20240604 | 100800 | 28896278300 | 145700 | 146000 | 146100 | 145700 | 2364 |
| 532 | 20240604 | 100700 | 28551113400 | 146000 | 145900 | 146000 | 145600 | 4259 |
| 533 | 20240604 | 100600 | 27929744900 | 145800 | 145300 | 146000 | 145300 | 5210 |
| 534 | 20240604 | 100500 | 27170627800 | 145300 | 145100 | 145500 | 145100 | 1798 |
| 535 | 20240604 | 100400 | 26909402700 | 145100 | 145200 | 145300 | 144900 | 1650 |
| 536 | 20240604 | 100300 | 26670035100 | 145300 | 145200 | 145300 | 145000 | 1077 |
| 537 | 20240604 | 100200 | 26513683000 | 145000 | 144700 | 145200 | 144700 | 3637 |
| 538 | 20240604 | 100100 | 25986161200 | 145000 | 144300 | 145000 | 144300 | 2162 |
| 539 | 20240604 | 100000 | 25673336300 | 144300 | 144200 | 144400 | 144000 | 447 |
| 540 | 20240604 | 095900 | 25608853100 | 144200 | 144000 | 144200 | 144000 | 1083 |
| 541 | 20240604 | 095800 | 25452797200 | 144100 | 143300 | 144100 | 143200 | 1224 |
| 542 | 20240604 | 095700 | 25276790200 | 143200 | 143100 | 143300 | 143100 | 391 |
| 543 | 20240604 | 095600 | 25220816200 | 143100 | 143300 | 143300 | 143100 | 793 |
| 544 | 20240604 | 095500 | 25107294000 | 143300 | 143500 | 143500 | 143100 | 188 |
| 545 | 20240604 | 095400 | 25080363200 | 143500 | 143100 | 143600 | 143100 | 1050 |
| 546 | 20240604 | 095300 | 24929861300 | 143100 | 143400 | 143400 | 143100 | 1452 |
| 547 | 20240604 | 095200 | 24721839000 | 143400 | 143300 | 143500 | 143200 | 667 |
| 548 | 20240604 | 095100 | 24626244400 | 143300 | 143900 | 143900 | 143200 | 1614 |
| 549 | 20240604 | 095000 | 24394621200 | 143700 | 143600 | 144000 | 143500 | 1009 |
| 550 | 20240604 | 094900 | 24249545700 | 143500 | 143200 | 143700 | 143200 | 698 |
| 551 | 20240604 | 094800 | 24149428100 | 143200 | 142900 | 143200 | 142700 | 1200 |
| 552 | 20240604 | 094700 | 23977921600 | 142700 | 142900 | 143000 | 142700 | 1532 |
| 553 | 20240604 | 094600 | 23758996500 | 142700 | 142400 | 142900 | 142300 | 2342 |
| 554 | 20240604 | 094500 | 23425188500 | 142400 | 142400 | 142500 | 142200 | 3218 |
| 555 | 20240604 | 094400 | 22967257900 | 142500 | 142700 | 142800 | 142400 | 2194 |
| 556 | 20240604 | 094300 | 22654398800 | 142700 | 142900 | 143000 | 142600 | 3597 |
| 557 | 20240604 | 094200 | 22140604100 | 142900 | 143200 | 143400 | 142900 | 2238 |
| 558 | 20240604 | 094100 | 21820459700 | 143200 | 143100 | 143400 | 143000 | 1357 |
| 559 | 20240604 | 094000 | 21626215200 | 143100 | 143200 | 143200 | 143000 | 2310 |
| 560 | 20240604 | 093900 | 21295749600 | 143200 | 143600 | 143600 | 143100 | 3323 |
| 561 | 20240604 | 093800 | 20819484500 | 143600 | 143800 | 143800 | 143600 | 2123 |
| 562 | 20240604 | 093700 | 20514515300 | 143800 | 143600 | 143800 | 143500 | 1451 |
| 563 | 20240604 | 093600 | 20306094900 | 143600 | 144300 | 144400 | 143600 | 2728 |
| 564 | 20240604 | 093500 | 19913506900 | 144400 | 144300 | 144500 | 144200 | 1018 |
| 565 | 20240604 | 093400 | 19766565800 | 144300 | 144600 | 144600 | 144300 | 534 |
| 566 | 20240604 | 093300 | 19689480800 | 144700 | 144600 | 144800 | 144500 | 1806 |
| 567 | 20240604 | 093200 | 19428300500 | 144500 | 145200 | 145200 | 144500 | 1331 |
| 568 | 20240604 | 093100 | 19235479000 | 145200 | 145300 | 145400 | 145000 | 1195 |
| 569 | 20240604 | 093000 | 19062047200 | 145300 | 145800 | 146100 | 145100 | 4498 |
| 570 | 20240604 | 092900 | 18406521100 | 145900 | 145400 | 146000 | 145400 | 6364 |
| 571 | 20240604 | 092800 | 17479128100 | 144800 | 144700 | 145400 | 144600 | 4143 |
| 572 | 20240604 | 092700 | 16878732800 | 144700 | 144400 | 144700 | 144300 | 2295 |
| 573 | 20240604 | 092600 | 16547240600 | 144500 | 144200 | 144500 | 143700 | 3033 |
| 574 | 20240604 | 092500 | 16110319800 | 144100 | 143900 | 144200 | 143900 | 557 |
| 575 | 20240604 | 092400 | 16030115100 | 144000 | 143900 | 144500 | 143700 | 4062 |
| 576 | 20240604 | 092300 | 15444714300 | 143600 | 143100 | 143800 | 142900 | 2491 |
| 577 | 20240604 | 092200 | 15087706300 | 143200 | 142900 | 143400 | 142900 | 1887 |
| 578 | 20240604 | 092100 | 14817524100 | 143000 | 142200 | 143000 | 142000 | 1673 |
| 579 | 20240604 | 092000 | 14579306600 | 142100 | 141600 | 142100 | 141600 | 2927 |
| 580 | 20240604 | 091900 | 14164171200 | 141800 | 141700 | 141800 | 141600 | 2920 |
| 581 | 20240604 | 091800 | 13750459000 | 141700 | 141800 | 142000 | 141700 | 2432 |
| 582 | 20240604 | 091700 | 13405624300 | 141800 | 142200 | 142300 | 141700 | 6802 |
| 583 | 20240604 | 091600 | 12440021000 | 142300 | 142600 | 142700 | 142200 | 4504 |
| 584 | 20240604 | 091500 | 11798523500 | 142600 | 143600 | 143600 | 142600 | 2898 |
| 585 | 20240604 | 091400 | 11384211200 | 143200 | 143300 | 143800 | 143000 | 2310 |
| 586 | 20240604 | 091300 | 11052876500 | 143100 | 142800 | 143600 | 142500 | 4596 |
| 587 | 20240604 | 091200 | 10395819800 | 142800 | 144200 | 144500 | 142700 | 8106 |
| 588 | 20240604 | 091100 | 9234737500 | 144100 | 143600 | 144300 | 143600 | 2218 |
| 589 | 20240604 | 091000 | 8915668800 | 143600 | 143600 | 143700 | 143300 | 4745 |
| 590 | 20240604 | 090900 | 8234783600 | 143600 | 144400 | 144400 | 143300 | 4573 |
| 591 | 20240604 | 090800 | 7578314700 | 144100 | 144700 | 144700 | 143200 | 5157 |
| 592 | 20240604 | 090700 | 6836015000 | 144600 | 145100 | 145500 | 144400 | 3358 |
| 593 | 20240604 | 090600 | 6349665900 | 145100 | 146400 | 146800 | 145000 | 6290 |
| 594 | 20240604 | 090500 | 5432566000 | 146500 | 146000 | 146900 | 145800 | 5837 |
| 595 | 20240604 | 090400 | 4577524900 | 146000 | 144400 | 146500 | 144000 | 6546 |
| 596 | 20240604 | 090300 | 3626382300 | 144400 | 143300 | 145000 | 143000 | 4072 |
| 597 | 20240604 | 090200 | 3040067900 | 142900 | 142300 | 143400 | 142100 | 4464 |
| 598 | 20240604 | 090100 | 2403623600 | 142100 | 141700 | 142400 | 141600 | 7211 |
| 599 | 20240604 | 090000 | 1380578600 | 141600 | 143700 | 144000 | 141100 | 9299 |