35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 184700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 22123 |
| 3 | 20240605 | 184600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 4 | 20240605 | 184500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 5 | 20240605 | 184400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 6 | 20240605 | 184300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 7 | 20240605 | 184200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 8 | 20240605 | 184100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 9 | 20240605 | 184000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 10 | 20240605 | 183900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 11 | 20240605 | 183800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 12 | 20240605 | 183700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 13 | 20240605 | 183600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 14 | 20240605 | 183500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 15 | 20240605 | 183400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 16 | 20240605 | 183300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 17 | 20240605 | 183200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 18 | 20240605 | 183100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 19 | 20240605 | 183000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 20 | 20240605 | 182900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 21 | 20240605 | 182800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 22 | 20240605 | 182700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 23 | 20240605 | 182600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 24 | 20240605 | 182500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 25 | 20240605 | 182400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 26 | 20240605 | 182300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 27 | 20240605 | 182200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 28 | 20240605 | 182100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 29 | 20240605 | 182000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 30 | 20240605 | 181900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 31 | 20240605 | 181800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 32 | 20240605 | 181700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 22123 |
| 33 | 20240605 | 181600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 34 | 20240605 | 181500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 35 | 20240605 | 181400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 36 | 20240605 | 181300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 37 | 20240605 | 181200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 38 | 20240605 | 181100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 39 | 20240605 | 181000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 40 | 20240605 | 180900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 41 | 20240605 | 180800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 42 | 20240605 | 180700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 43 | 20240605 | 180600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 44 | 20240605 | 180500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 45 | 20240605 | 180400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 46 | 20240605 | 180300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 47 | 20240605 | 180200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 48 | 20240605 | 180100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 49 | 20240605 | 180000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 50 | 20240605 | 175900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 51 | 20240605 | 175800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 52 | 20240605 | 175700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 53 | 20240605 | 175600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 54 | 20240605 | 175500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 55 | 20240605 | 175400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 56 | 20240605 | 175300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 57 | 20240605 | 175200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 58 | 20240605 | 175100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 59 | 20240605 | 175000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 60 | 20240605 | 174900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 61 | 20240605 | 174800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 62 | 20240605 | 174700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 22123 |
| 63 | 20240605 | 174600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 64 | 20240605 | 174500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 65 | 20240605 | 174400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 66 | 20240605 | 174300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 67 | 20240605 | 174200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 68 | 20240605 | 174100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 69 | 20240605 | 174000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 70 | 20240605 | 173900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 71 | 20240605 | 173800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 72 | 20240605 | 173700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 73 | 20240605 | 173600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 74 | 20240605 | 173500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 75 | 20240605 | 173400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 76 | 20240605 | 173300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 77 | 20240605 | 173200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 78 | 20240605 | 173100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 79 | 20240605 | 173000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 80 | 20240605 | 172900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 81 | 20240605 | 172800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 82 | 20240605 | 172700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 83 | 20240605 | 172600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 84 | 20240605 | 172500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 85 | 20240605 | 172400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 86 | 20240605 | 172300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 87 | 20240605 | 172200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 88 | 20240605 | 172100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 89 | 20240605 | 172000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 90 | 20240605 | 171900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 91 | 20240605 | 171800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 92 | 20240605 | 171700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 22123 |
| 93 | 20240605 | 171600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 94 | 20240605 | 171500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 95 | 20240605 | 171400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 96 | 20240605 | 171300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 97 | 20240605 | 171200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 98 | 20240605 | 171100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 99 | 20240605 | 171000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 100 | 20240605 | 170900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 101 | 20240605 | 170800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 102 | 20240605 | 170700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 103 | 20240605 | 170600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 104 | 20240605 | 170500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 105 | 20240605 | 170400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 106 | 20240605 | 170300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 107 | 20240605 | 170200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 108 | 20240605 | 170100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 109 | 20240605 | 170000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 110 | 20240605 | 165900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 111 | 20240605 | 165800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 112 | 20240605 | 165700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 113 | 20240605 | 165600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 114 | 20240605 | 165500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 115 | 20240605 | 165400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 116 | 20240605 | 165300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 117 | 20240605 | 165200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 118 | 20240605 | 165100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 119 | 20240605 | 165000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 120 | 20240605 | 164900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 121 | 20240605 | 164800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 122 | 20240605 | 164700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 22123 |
| 123 | 20240605 | 164600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 124 | 20240605 | 164500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 125 | 20240605 | 164400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 126 | 20240605 | 164300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 127 | 20240605 | 164200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 128 | 20240605 | 164100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 129 | 20240605 | 164000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 130 | 20240605 | 163900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 131 | 20240605 | 163800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 132 | 20240605 | 163700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 133 | 20240605 | 163600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 134 | 20240605 | 163500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 135 | 20240605 | 163400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 136 | 20240605 | 163300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 137 | 20240605 | 163200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 138 | 20240605 | 163100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 139 | 20240605 | 163000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 140 | 20240605 | 162900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 141 | 20240605 | 162800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 142 | 20240605 | 162700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 143 | 20240605 | 162600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 144 | 20240605 | 162500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 145 | 20240605 | 162400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 146 | 20240605 | 162300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 147 | 20240605 | 162200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 148 | 20240605 | 162100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 149 | 20240605 | 162000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 150 | 20240605 | 161900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 151 | 20240605 | 161800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 152 | 20240605 | 161700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 22123 |
| 153 | 20240605 | 161600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 154 | 20240605 | 161500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 155 | 20240605 | 161400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 156 | 20240605 | 161300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 157 | 20240605 | 161200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 158 | 20240605 | 161100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 159 | 20240605 | 161000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 160 | 20240605 | 160900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 161 | 20240605 | 160800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 162 | 20240605 | 160700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 163 | 20240605 | 160600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 164 | 20240605 | 160500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 165 | 20240605 | 160400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 166 | 20240605 | 160300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 167 | 20240605 | 160200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 168 | 20240605 | 160100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 169 | 20240605 | 160000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 170 | 20240605 | 155900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 171 | 20240605 | 155800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 172 | 20240605 | 155700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 173 | 20240605 | 155600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 174 | 20240605 | 155500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 175 | 20240605 | 155400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 176 | 20240605 | 155300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 177 | 20240605 | 155200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 178 | 20240605 | 155100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 179 | 20240605 | 155000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 180 | 20240605 | 154900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 181 | 20240605 | 154800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 182 | 20240605 | 154700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 22123 |
| 183 | 20240605 | 154600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 184 | 20240605 | 154500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 185 | 20240605 | 154400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 186 | 20240605 | 154300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 187 | 20240605 | 154200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 188 | 20240605 | 154100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 189 | 20240605 | 154000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 190 | 20240605 | 153900 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 191 | 20240605 | 153800 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 192 | 20240605 | 153700 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 193 | 20240605 | 153600 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 194 | 20240605 | 153500 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 195 | 20240605 | 153400 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 196 | 20240605 | 153300 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 197 | 20240605 | 153200 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 198 | 20240605 | 153100 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 199 | 20240605 | 153000 | 172802660700 | 149900 | 149900 | 149900 | 149900 | 22123 |
| 200 | 20240605 | 152900 | 169486423000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 201 | 20240605 | 152800 | 169486423000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 202 | 20240605 | 152700 | 169486423000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 203 | 20240605 | 152600 | 169486423000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 204 | 20240605 | 152500 | 169486423000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 205 | 20240605 | 152400 | 169486423000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 206 | 20240605 | 152300 | 169486423000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 207 | 20240605 | 152200 | 169486423000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 208 | 20240605 | 152100 | 169486423000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 209 | 20240605 | 152000 | 169486423000 | 150100 | 150100 | 150100 | 150100 | 0 |
| 210 | 20240605 | 151900 | 169486423000 | 150100 | 150400 | 150500 | 150100 | 3090 |
| 211 | 20240605 | 151800 | 169022133900 | 150500 | 150300 | 150500 | 150200 | 2657 |
| 212 | 20240605 | 151700 | 168622718400 | 150300 | 150400 | 150400 | 150200 | 1839 |
| 213 | 20240605 | 151600 | 168346310800 | 150300 | 150600 | 150700 | 150300 | 2022 |
| 214 | 20240605 | 151500 | 168041984300 | 150600 | 150700 | 150700 | 150600 | 2051 |
| 215 | 20240605 | 151400 | 167733040300 | 150600 | 150700 | 150800 | 150600 | 2211 |
| 216 | 20240605 | 151300 | 167399933800 | 150700 | 150700 | 150800 | 150600 | 1488 |
| 217 | 20240605 | 151200 | 167175771100 | 150700 | 150600 | 150800 | 150500 | 2543 |
| 218 | 20240605 | 151100 | 166792856000 | 150600 | 150500 | 150800 | 150500 | 2653 |
| 219 | 20240605 | 151000 | 166393351900 | 150600 | 150500 | 150600 | 150400 | 1464 |
| 220 | 20240605 | 150900 | 166173003700 | 150400 | 150400 | 150500 | 150300 | 1089 |
| 221 | 20240605 | 150800 | 166009235300 | 150400 | 150300 | 150500 | 150300 | 1016 |
| 222 | 20240605 | 150700 | 165856445300 | 150400 | 150500 | 150500 | 150300 | 915 |
| 223 | 20240605 | 150600 | 165718837200 | 150500 | 150100 | 150500 | 150100 | 2088 |
| 224 | 20240605 | 150500 | 165405126300 | 150100 | 150100 | 150200 | 150000 | 1821 |
| 225 | 20240605 | 150400 | 165131870400 | 150100 | 150000 | 150200 | 149900 | 1713 |
| 226 | 20240605 | 150300 | 164874802800 | 150000 | 150000 | 150100 | 149800 | 2534 |
| 227 | 20240605 | 150200 | 164494876900 | 150000 | 150000 | 150100 | 149900 | 1698 |
| 228 | 20240605 | 150100 | 164240259500 | 150100 | 150100 | 150200 | 150000 | 2985 |
| 229 | 20240605 | 150000 | 163792356200 | 150100 | 150100 | 150200 | 150100 | 662 |
| 230 | 20240605 | 145900 | 163692975500 | 150100 | 150100 | 150200 | 150100 | 2753 |
| 231 | 20240605 | 145800 | 163279632200 | 150200 | 150100 | 150200 | 150100 | 2439 |
| 232 | 20240605 | 145700 | 162913407300 | 150200 | 150100 | 150200 | 150100 | 631 |
| 233 | 20240605 | 145600 | 162818675300 | 150200 | 150200 | 150200 | 150100 | 1855 |
| 234 | 20240605 | 145500 | 162540105700 | 150200 | 150100 | 150300 | 150000 | 1487 |
| 235 | 20240605 | 145400 | 162316848200 | 150000 | 150100 | 150200 | 150000 | 1693 |
| 236 | 20240605 | 145300 | 162062809000 | 150100 | 150000 | 150200 | 149900 | 1771 |
| 237 | 20240605 | 145200 | 161797121800 | 150000 | 150100 | 150200 | 150000 | 2947 |
| 238 | 20240605 | 145100 | 161354896900 | 150100 | 150200 | 150200 | 150100 | 1124 |
| 239 | 20240605 | 145000 | 161186129200 | 150200 | 150100 | 150300 | 150100 | 1728 |
| 240 | 20240605 | 144900 | 160926676300 | 150100 | 150100 | 150200 | 150000 | 2759 |
| 241 | 20240605 | 144800 | 160512780600 | 150000 | 150100 | 150200 | 150000 | 2213 |
| 242 | 20240605 | 144700 | 160180663500 | 150200 | 150200 | 150300 | 150100 | 2106 |
| 243 | 20240605 | 144600 | 159864427600 | 150300 | 150400 | 150500 | 150200 | 1322 |
| 244 | 20240605 | 144500 | 159665709400 | 150500 | 150400 | 150700 | 150100 | 4410 |
| 245 | 20240605 | 144400 | 159002530800 | 150500 | 150700 | 150700 | 150400 | 1617 |
| 246 | 20240605 | 144300 | 158759097300 | 150600 | 151000 | 151000 | 150600 | 1288 |
| 247 | 20240605 | 144200 | 158564898200 | 150900 | 150700 | 151000 | 150600 | 1665 |
| 248 | 20240605 | 144100 | 158313834600 | 150800 | 151000 | 151000 | 150700 | 1433 |
| 249 | 20240605 | 144000 | 158097724000 | 150900 | 151000 | 151000 | 150800 | 2015 |
| 250 | 20240605 | 143900 | 157793716300 | 150900 | 151200 | 151300 | 150900 | 1191 |
| 251 | 20240605 | 143800 | 157613757300 | 151200 | 151100 | 151400 | 151100 | 1477 |
| 252 | 20240605 | 143700 | 157390402900 | 151100 | 150900 | 151100 | 150800 | 2710 |
| 253 | 20240605 | 143600 | 156981316800 | 150800 | 150800 | 150900 | 150800 | 820 |
| 254 | 20240605 | 143500 | 156857630500 | 150900 | 150900 | 150900 | 150700 | 1315 |
| 255 | 20240605 | 143400 | 156659327700 | 150800 | 150500 | 151000 | 150500 | 2634 |
| 256 | 20240605 | 143300 | 156262044400 | 150600 | 150500 | 150600 | 150400 | 1910 |
| 257 | 20240605 | 143200 | 155974519800 | 150400 | 150500 | 150600 | 150400 | 1486 |
| 258 | 20240605 | 143100 | 155750895400 | 150600 | 150400 | 150700 | 150300 | 1246 |
| 259 | 20240605 | 143000 | 155563405200 | 150400 | 150400 | 150600 | 150400 | 2018 |
| 260 | 20240605 | 142900 | 155259744800 | 150400 | 150400 | 150600 | 150400 | 1091 |
| 261 | 20240605 | 142800 | 155095571800 | 150400 | 150200 | 150600 | 150200 | 954 |
| 262 | 20240605 | 142700 | 154952092500 | 150200 | 150500 | 150600 | 150200 | 1521 |
| 263 | 20240605 | 142600 | 154723378200 | 150500 | 150700 | 150800 | 150500 | 853 |
| 264 | 20240605 | 142500 | 154594873000 | 150700 | 150300 | 150900 | 150300 | 1123 |
| 265 | 20240605 | 142400 | 154425925500 | 150300 | 150200 | 150400 | 150200 | 1266 |
| 266 | 20240605 | 142300 | 154235689500 | 150200 | 150200 | 150300 | 150200 | 819 |
| 267 | 20240605 | 142200 | 154112637700 | 150200 | 150200 | 150200 | 150100 | 1189 |
| 268 | 20240605 | 142100 | 153934110800 | 150200 | 150300 | 150400 | 150100 | 1300 |
| 269 | 20240605 | 142000 | 153738820500 | 150300 | 150700 | 150700 | 150300 | 1024 |
| 270 | 20240605 | 141900 | 153584797100 | 150400 | 150200 | 151100 | 150100 | 1513 |
| 271 | 20240605 | 141800 | 153357259900 | 150200 | 150200 | 150300 | 150000 | 1901 |
| 272 | 20240605 | 141700 | 153071852200 | 150200 | 150200 | 150400 | 150200 | 1035 |
| 273 | 20240605 | 141600 | 152916373200 | 150200 | 150400 | 150400 | 150200 | 677 |
| 274 | 20240605 | 141500 | 152814648200 | 150300 | 150200 | 150400 | 150200 | 978 |
| 275 | 20240605 | 141400 | 152667681000 | 150300 | 150500 | 150600 | 150100 | 2507 |
| 276 | 20240605 | 141300 | 152290830000 | 150500 | 150700 | 150800 | 150500 | 1471 |
| 277 | 20240605 | 141200 | 152069281100 | 150700 | 150800 | 150900 | 150700 | 1431 |
| 278 | 20240605 | 141100 | 151853519500 | 150800 | 150900 | 151000 | 150800 | 899 |
| 279 | 20240605 | 141000 | 151717931800 | 150900 | 150900 | 151100 | 150900 | 732 |
| 280 | 20240605 | 140900 | 151607428100 | 150900 | 150900 | 151100 | 150900 | 1112 |
| 281 | 20240605 | 140800 | 151439578900 | 151000 | 151000 | 151100 | 150900 | 878 |
| 282 | 20240605 | 140700 | 151307003400 | 151000 | 151100 | 151200 | 151000 | 1606 |
| 283 | 20240605 | 140600 | 151064359200 | 151100 | 151200 | 151200 | 151000 | 1307 |
| 284 | 20240605 | 140500 | 150866841000 | 151200 | 151300 | 151400 | 151100 | 899 |
| 285 | 20240605 | 140400 | 150730911600 | 151300 | 151300 | 151400 | 151200 | 638 |
| 286 | 20240605 | 140300 | 150634381100 | 151300 | 151400 | 151600 | 151100 | 1886 |
| 287 | 20240605 | 140200 | 150348919200 | 151400 | 151000 | 151400 | 150900 | 973 |
| 288 | 20240605 | 140100 | 150201820100 | 150900 | 151200 | 151300 | 150900 | 1442 |
| 289 | 20240605 | 140000 | 149983946400 | 151200 | 151200 | 151400 | 151100 | 851 |
| 290 | 20240605 | 135900 | 149855238900 | 151200 | 151200 | 151400 | 151100 | 1336 |
| 291 | 20240605 | 135800 | 149653248200 | 151100 | 151500 | 151600 | 151100 | 1267 |
| 292 | 20240605 | 135700 | 149461359100 | 151500 | 151500 | 151600 | 151400 | 1496 |
| 293 | 20240605 | 135600 | 149234731200 | 151500 | 151300 | 151700 | 151300 | 937 |
| 294 | 20240605 | 135500 | 149092770000 | 151400 | 151700 | 151700 | 151300 | 1214 |
| 295 | 20240605 | 135400 | 148908822100 | 151600 | 151200 | 152000 | 151100 | 3360 |
| 296 | 20240605 | 135300 | 148399368400 | 151100 | 151300 | 151500 | 151000 | 1536 |
| 297 | 20240605 | 135200 | 148167143300 | 151200 | 151500 | 151500 | 151200 | 2187 |
| 298 | 20240605 | 135100 | 147836078400 | 151400 | 151800 | 151800 | 151400 | 1274 |
| 299 | 20240605 | 135000 | 147642906300 | 151800 | 152100 | 152100 | 151800 | 997 |
| 300 | 20240605 | 134900 | 147491440500 | 152100 | 151600 | 152100 | 151600 | 1688 |
| 301 | 20240605 | 134800 | 147235239900 | 151700 | 151600 | 151700 | 151500 | 1077 |
| 302 | 20240605 | 134700 | 147071934900 | 151700 | 151700 | 151800 | 151500 | 1770 |
| 303 | 20240605 | 134600 | 146803588100 | 151700 | 151900 | 151900 | 151400 | 3572 |
| 304 | 20240605 | 134500 | 146261843700 | 151900 | 151900 | 152300 | 151800 | 6578 |
| 305 | 20240605 | 134400 | 145261486900 | 151900 | 151600 | 152000 | 151400 | 8073 |
| 306 | 20240605 | 134300 | 144035747400 | 151500 | 151000 | 151700 | 150900 | 4529 |
| 307 | 20240605 | 134200 | 143350654400 | 151000 | 151000 | 151100 | 150900 | 2249 |
| 308 | 20240605 | 134100 | 143011035500 | 151000 | 151000 | 151000 | 150800 | 874 |
| 309 | 20240605 | 134000 | 142879208800 | 150900 | 151000 | 151100 | 150800 | 1229 |
| 310 | 20240605 | 133900 | 142693662700 | 151100 | 150600 | 151200 | 150500 | 3287 |
| 311 | 20240605 | 133800 | 142198017600 | 150600 | 150400 | 150700 | 150300 | 1693 |
| 312 | 20240605 | 133700 | 141943376600 | 150400 | 150600 | 150700 | 150300 | 897 |
| 313 | 20240605 | 133600 | 141808423700 | 150600 | 150400 | 150700 | 150200 | 1871 |
| 314 | 20240605 | 133500 | 141526940300 | 150400 | 150300 | 150500 | 150300 | 1070 |
| 315 | 20240605 | 133400 | 141366008700 | 150300 | 149900 | 150300 | 149900 | 2490 |
| 316 | 20240605 | 133300 | 140992326600 | 149900 | 149800 | 149900 | 149700 | 2267 |
| 317 | 20240605 | 133200 | 140652687600 | 149900 | 149900 | 150000 | 149800 | 989 |
| 318 | 20240605 | 133100 | 140504468800 | 149900 | 149800 | 150000 | 149800 | 976 |
| 319 | 20240605 | 133000 | 140358206000 | 149800 | 150100 | 150100 | 149800 | 2085 |
| 320 | 20240605 | 132900 | 140045628900 | 150100 | 150100 | 150100 | 150000 | 690 |
| 321 | 20240605 | 132800 | 139942106800 | 150100 | 150000 | 150100 | 149900 | 1255 |
| 322 | 20240605 | 132700 | 139753839800 | 150000 | 150000 | 150100 | 149900 | 937 |
| 323 | 20240605 | 132600 | 139613304000 | 150100 | 149900 | 150200 | 149800 | 2357 |
| 324 | 20240605 | 132500 | 139259821900 | 149800 | 149900 | 150000 | 149800 | 1131 |
| 325 | 20240605 | 132400 | 139090268400 | 149900 | 150000 | 150000 | 149900 | 603 |
| 326 | 20240605 | 132300 | 138999872100 | 149900 | 150000 | 150100 | 149800 | 2080 |
| 327 | 20240605 | 132200 | 138687921900 | 150000 | 150100 | 150200 | 150000 | 1220 |
| 328 | 20240605 | 132100 | 138504855100 | 150100 | 150100 | 150300 | 150100 | 986 |
| 329 | 20240605 | 132000 | 138356763200 | 150100 | 150100 | 150200 | 150100 | 790 |
| 330 | 20240605 | 131900 | 138238174900 | 150100 | 150100 | 150400 | 150100 | 1024 |
| 331 | 20240605 | 131800 | 138084398000 | 150200 | 150200 | 150500 | 150100 | 2226 |
| 332 | 20240605 | 131700 | 137749923400 | 150300 | 150300 | 150300 | 150100 | 855 |
| 333 | 20240605 | 131600 | 137621519500 | 150300 | 150300 | 150400 | 150200 | 899 |
| 334 | 20240605 | 131500 | 137486410000 | 150300 | 150000 | 150400 | 150000 | 803 |
| 335 | 20240605 | 131400 | 137365786600 | 150000 | 150100 | 150200 | 150000 | 807 |
| 336 | 20240605 | 131300 | 137244668000 | 150100 | 150100 | 150300 | 150000 | 1760 |
| 337 | 20240605 | 131200 | 136980323800 | 150100 | 150100 | 150200 | 150100 | 422 |
| 338 | 20240605 | 131100 | 136916977200 | 150100 | 150200 | 150200 | 150100 | 640 |
| 339 | 20240605 | 131000 | 136820900300 | 150200 | 150300 | 150400 | 150100 | 667 |
| 340 | 20240605 | 130900 | 136720659900 | 150300 | 150200 | 150500 | 150000 | 1812 |
| 341 | 20240605 | 130800 | 136448514600 | 150100 | 150200 | 150300 | 150000 | 1996 |
| 342 | 20240605 | 130700 | 136148844300 | 150300 | 150500 | 150500 | 150200 | 1678 |
| 343 | 20240605 | 130600 | 135896547800 | 150500 | 150600 | 150600 | 150400 | 1061 |
| 344 | 20240605 | 130500 | 135736834700 | 150500 | 150400 | 150600 | 150400 | 534 |
| 345 | 20240605 | 130400 | 135656470100 | 150400 | 150500 | 150600 | 150400 | 851 |
| 346 | 20240605 | 130300 | 135528408900 | 150500 | 150800 | 150800 | 150500 | 1195 |
| 347 | 20240605 | 130200 | 135348367400 | 150900 | 150900 | 151000 | 150800 | 1206 |
| 348 | 20240605 | 130100 | 135166321300 | 151000 | 151100 | 151200 | 151000 | 1054 |
| 349 | 20240605 | 130000 | 135007095700 | 151200 | 151200 | 151300 | 151100 | 967 |
| 350 | 20240605 | 125900 | 134860868000 | 151200 | 151100 | 151500 | 151100 | 1129 |
| 351 | 20240605 | 125800 | 134689994600 | 151100 | 151200 | 151400 | 151100 | 1145 |
| 352 | 20240605 | 125700 | 134516826300 | 151200 | 151100 | 151200 | 151000 | 662 |
| 353 | 20240605 | 125600 | 134416773800 | 151100 | 151200 | 151300 | 151000 | 781 |
| 354 | 20240605 | 125500 | 134298708900 | 151200 | 151300 | 151400 | 151200 | 924 |
| 355 | 20240605 | 125400 | 134158923700 | 151200 | 151200 | 151300 | 151100 | 812 |
| 356 | 20240605 | 125300 | 134036151100 | 151200 | 151300 | 151600 | 151200 | 1639 |
| 357 | 20240605 | 125200 | 133788001400 | 151200 | 151000 | 151200 | 150900 | 1796 |
| 358 | 20240605 | 125100 | 133516644900 | 151000 | 151100 | 151200 | 151000 | 1648 |
| 359 | 20240605 | 125000 | 133267661500 | 151200 | 151100 | 151200 | 151100 | 418 |
| 360 | 20240605 | 124900 | 133204498300 | 151100 | 151100 | 151300 | 151100 | 1069 |
| 361 | 20240605 | 124800 | 133042956700 | 151100 | 151300 | 151400 | 151100 | 1931 |
| 362 | 20240605 | 124700 | 132750882900 | 151400 | 151200 | 151400 | 151100 | 1524 |
| 363 | 20240605 | 124600 | 132520334700 | 151200 | 150700 | 151500 | 150700 | 3493 |
| 364 | 20240605 | 124500 | 131992445900 | 150700 | 150600 | 150800 | 150600 | 961 |
| 365 | 20240605 | 124400 | 131847653500 | 150600 | 150700 | 150700 | 150600 | 746 |
| 366 | 20240605 | 124300 | 131735289200 | 150700 | 150800 | 150800 | 150600 | 848 |
| 367 | 20240605 | 124200 | 131607496000 | 150800 | 150500 | 150800 | 150400 | 914 |
| 368 | 20240605 | 124100 | 131469820000 | 150500 | 150200 | 150700 | 150200 | 2190 |
| 369 | 20240605 | 124000 | 131140196600 | 150200 | 150400 | 150500 | 150200 | 625 |
| 370 | 20240605 | 123900 | 131046230900 | 150400 | 150500 | 150600 | 150400 | 1285 |
| 371 | 20240605 | 123800 | 130852874000 | 150500 | 150600 | 150600 | 150400 | 712 |
| 372 | 20240605 | 123700 | 130745718800 | 150500 | 150500 | 150600 | 150300 | 1057 |
| 373 | 20240605 | 123600 | 130586682100 | 150500 | 150800 | 150900 | 150500 | 688 |
| 374 | 20240605 | 123500 | 130483043500 | 150900 | 150900 | 151000 | 150600 | 2169 |
| 375 | 20240605 | 123400 | 130155965400 | 150900 | 150900 | 151000 | 150600 | 1656 |
| 376 | 20240605 | 123300 | 129906220500 | 150800 | 150900 | 151000 | 150700 | 1171 |
| 377 | 20240605 | 123200 | 129729517000 | 151000 | 150500 | 151100 | 150300 | 2285 |
| 378 | 20240605 | 123100 | 129385223900 | 150400 | 150600 | 150700 | 150400 | 604 |
| 379 | 20240605 | 123000 | 129294288100 | 150600 | 150600 | 150800 | 150600 | 1139 |
| 380 | 20240605 | 122900 | 129122694600 | 150700 | 150500 | 150700 | 150500 | 1033 |
| 381 | 20240605 | 122800 | 128967140500 | 150500 | 150400 | 150600 | 150200 | 1708 |
| 382 | 20240605 | 122700 | 128710244800 | 150400 | 150100 | 150600 | 150000 | 1551 |
| 383 | 20240605 | 122600 | 128477017700 | 150100 | 150400 | 150500 | 150100 | 1633 |
| 384 | 20240605 | 122500 | 128231646900 | 150400 | 150700 | 150800 | 150400 | 688 |
| 385 | 20240605 | 122400 | 128128041000 | 150700 | 150700 | 150800 | 150600 | 971 |
| 386 | 20240605 | 122300 | 127981702400 | 150700 | 151000 | 151100 | 150700 | 1901 |
| 387 | 20240605 | 122200 | 127694770900 | 151000 | 151000 | 151100 | 150900 | 1587 |
| 388 | 20240605 | 122100 | 127455113500 | 151000 | 150900 | 151100 | 150800 | 3064 |
| 389 | 20240605 | 122000 | 126992516200 | 150900 | 150500 | 151000 | 150300 | 3848 |
| 390 | 20240605 | 121900 | 126412534900 | 150500 | 150500 | 150600 | 150300 | 1668 |
| 391 | 20240605 | 121800 | 126161487600 | 150600 | 150000 | 150900 | 150000 | 2636 |
| 392 | 20240605 | 121700 | 125764642800 | 150000 | 150000 | 150200 | 149900 | 729 |
| 393 | 20240605 | 121600 | 125655298300 | 150100 | 150700 | 150700 | 150100 | 2504 |
| 394 | 20240605 | 121500 | 125278880100 | 150700 | 149500 | 150700 | 149500 | 4485 |
| 395 | 20240605 | 121400 | 124605958800 | 149500 | 149700 | 149700 | 149500 | 534 |
| 396 | 20240605 | 121300 | 124526089400 | 149600 | 149600 | 149700 | 149500 | 1443 |
| 397 | 20240605 | 121200 | 124310284700 | 149500 | 149200 | 149600 | 149100 | 1089 |
| 398 | 20240605 | 121100 | 124147592500 | 149200 | 149200 | 149400 | 149000 | 2284 |
| 399 | 20240605 | 121000 | 123806829200 | 149200 | 149000 | 149300 | 148900 | 2254 |
| 400 | 20240605 | 120900 | 123470877900 | 149000 | 149000 | 149200 | 148900 | 1730 |
| 401 | 20240605 | 120800 | 123213182600 | 148900 | 148900 | 149100 | 148800 | 1790 |
| 402 | 20240605 | 120700 | 122946536600 | 148900 | 149000 | 149000 | 148800 | 1150 |
| 403 | 20240605 | 120600 | 122775332300 | 148900 | 149100 | 149200 | 148800 | 6178 |
| 404 | 20240605 | 120500 | 121854994200 | 149100 | 149100 | 149200 | 149100 | 1677 |
| 405 | 20240605 | 120400 | 121604910900 | 149200 | 149200 | 149300 | 149100 | 854 |
| 406 | 20240605 | 120300 | 121477538400 | 149200 | 149200 | 149300 | 149100 | 1806 |
| 407 | 20240605 | 120200 | 121208077300 | 149200 | 149100 | 149200 | 149100 | 1027 |
| 408 | 20240605 | 120100 | 121054925300 | 149100 | 149200 | 149300 | 149100 | 1027 |
| 409 | 20240605 | 120000 | 120901757000 | 149200 | 149300 | 149400 | 149200 | 1490 |
| 410 | 20240605 | 115900 | 120679425500 | 149400 | 149200 | 149400 | 149200 | 1588 |
| 411 | 20240605 | 115800 | 120442410800 | 149200 | 149300 | 149400 | 149200 | 959 |
| 412 | 20240605 | 115700 | 120299244800 | 149300 | 149300 | 149500 | 149300 | 1751 |
| 413 | 20240605 | 115600 | 120037700600 | 149300 | 149200 | 149400 | 149200 | 1410 |
| 414 | 20240605 | 115500 | 119827212200 | 149200 | 149200 | 149300 | 149200 | 1617 |
| 415 | 20240605 | 115400 | 119585936200 | 149200 | 149300 | 149300 | 149200 | 830 |
| 416 | 20240605 | 115300 | 119462074500 | 149400 | 149400 | 149500 | 149300 | 1886 |
| 417 | 20240605 | 115200 | 119180472100 | 149400 | 149400 | 149500 | 149400 | 1055 |
| 418 | 20240605 | 115100 | 119022837400 | 149400 | 149400 | 149600 | 149400 | 725 |
| 419 | 20240605 | 115000 | 118914495700 | 149400 | 149600 | 149600 | 149400 | 780 |
| 420 | 20240605 | 114900 | 118797891000 | 149600 | 149500 | 149700 | 149300 | 3146 |
| 421 | 20240605 | 114800 | 118327719600 | 149500 | 149500 | 149700 | 149400 | 740 |
| 422 | 20240605 | 114700 | 118217054400 | 149500 | 149900 | 149900 | 149400 | 2018 |
| 423 | 20240605 | 114600 | 117915028000 | 149900 | 149800 | 149900 | 149400 | 3694 |
| 424 | 20240605 | 114500 | 117362523900 | 149900 | 149700 | 149900 | 149600 | 951 |
| 425 | 20240605 | 114400 | 117220091600 | 149600 | 149900 | 150000 | 149600 | 1183 |
| 426 | 20240605 | 114300 | 117042892200 | 149900 | 150000 | 150100 | 149900 | 448 |
| 427 | 20240605 | 114200 | 116975709000 | 150000 | 150000 | 150200 | 150000 | 774 |
| 428 | 20240605 | 114100 | 116859570700 | 150000 | 150300 | 150400 | 150000 | 1204 |
| 429 | 20240605 | 114000 | 116678714900 | 150400 | 150300 | 150500 | 150200 | 824 |
| 430 | 20240605 | 113900 | 116554833500 | 150300 | 150600 | 150700 | 150200 | 944 |
| 431 | 20240605 | 113800 | 116412905500 | 150600 | 150200 | 150600 | 150100 | 1184 |
| 432 | 20240605 | 113700 | 116234934000 | 150200 | 149600 | 150400 | 149600 | 1398 |
| 433 | 20240605 | 113600 | 116025262100 | 149600 | 149500 | 149600 | 149500 | 1728 |
| 434 | 20240605 | 113500 | 115766866900 | 149500 | 149600 | 149700 | 149500 | 1295 |
| 435 | 20240605 | 113400 | 115573168300 | 149600 | 149700 | 149700 | 149600 | 2362 |
| 436 | 20240605 | 113300 | 115219758100 | 149600 | 149800 | 149800 | 149600 | 1644 |
| 437 | 20240605 | 113200 | 114973660900 | 149700 | 149700 | 149900 | 149700 | 1488 |
| 438 | 20240605 | 113100 | 114750732300 | 149700 | 149600 | 149900 | 149600 | 1661 |
| 439 | 20240605 | 113000 | 114502025600 | 149600 | 149600 | 149700 | 149600 | 679 |
| 440 | 20240605 | 112900 | 114400435300 | 149600 | 149800 | 149800 | 149600 | 2291 |
| 441 | 20240605 | 112800 | 114057470200 | 149900 | 149900 | 149900 | 149700 | 1368 |
| 442 | 20240605 | 112700 | 113852548500 | 149800 | 149800 | 149900 | 149700 | 1054 |
| 443 | 20240605 | 112600 | 113694662600 | 149900 | 149700 | 149900 | 149700 | 1059 |
| 444 | 20240605 | 112500 | 113536069400 | 149800 | 149800 | 149900 | 149600 | 1413 |
| 445 | 20240605 | 112400 | 113324511600 | 149700 | 149800 | 150300 | 149700 | 2393 |
| 446 | 20240605 | 112300 | 112965720600 | 149900 | 150200 | 150200 | 149800 | 2199 |
| 447 | 20240605 | 112200 | 112635895400 | 150200 | 150300 | 150400 | 150200 | 586 |
| 448 | 20240605 | 112100 | 112547853000 | 150300 | 150500 | 150600 | 150200 | 1132 |
| 449 | 20240605 | 112000 | 112377652000 | 150500 | 150700 | 150900 | 150500 | 987 |
| 450 | 20240605 | 111900 | 112228958500 | 150700 | 149800 | 151000 | 149600 | 7153 |
| 451 | 20240605 | 111800 | 111155749200 | 149800 | 149800 | 150100 | 149800 | 1220 |
| 452 | 20240605 | 111700 | 110972859100 | 149800 | 150000 | 150100 | 149800 | 951 |
| 453 | 20240605 | 111600 | 110830275500 | 150000 | 149900 | 150100 | 149900 | 819 |
| 454 | 20240605 | 111500 | 110707429900 | 150000 | 150000 | 150200 | 149900 | 1721 |
| 455 | 20240605 | 111400 | 110449294000 | 150000 | 150100 | 150200 | 150000 | 1028 |
| 456 | 20240605 | 111300 | 110295035200 | 150100 | 149900 | 150300 | 149800 | 1735 |
| 457 | 20240605 | 111200 | 110034758500 | 149900 | 149800 | 149900 | 149700 | 1675 |
| 458 | 20240605 | 111100 | 109783885400 | 149800 | 149800 | 149900 | 149700 | 2230 |
| 459 | 20240605 | 111000 | 109449965900 | 149700 | 149800 | 149900 | 149700 | 3041 |
| 460 | 20240605 | 110900 | 108994423200 | 149800 | 150100 | 150200 | 149800 | 5175 |
| 461 | 20240605 | 110800 | 108218333300 | 150100 | 150200 | 150300 | 150100 | 1356 |
| 462 | 20240605 | 110700 | 108014712000 | 150200 | 150000 | 150300 | 150000 | 1787 |
| 463 | 20240605 | 110600 | 107746550300 | 150000 | 150200 | 150300 | 150000 | 4224 |
| 464 | 20240605 | 110500 | 107112470000 | 150300 | 150400 | 150500 | 150200 | 1277 |
| 465 | 20240605 | 110400 | 106920569200 | 150400 | 150500 | 150500 | 150400 | 624 |
| 466 | 20240605 | 110300 | 106826709300 | 150400 | 150400 | 150500 | 150400 | 1095 |
| 467 | 20240605 | 110200 | 106661989300 | 150500 | 150300 | 150500 | 150200 | 1522 |
| 468 | 20240605 | 110100 | 106433123500 | 150200 | 150200 | 150500 | 150100 | 1473 |
| 469 | 20240605 | 110000 | 106211719600 | 150100 | 150100 | 150300 | 150100 | 1055 |
| 470 | 20240605 | 105900 | 106053307600 | 150200 | 150100 | 150300 | 150000 | 2341 |
| 471 | 20240605 | 105800 | 105701964500 | 150100 | 150100 | 150200 | 150000 | 1558 |
| 472 | 20240605 | 105700 | 105468194400 | 150100 | 150100 | 150300 | 150000 | 1422 |
| 473 | 20240605 | 105600 | 105254695500 | 150000 | 150000 | 150200 | 150000 | 1730 |
| 474 | 20240605 | 105500 | 104995123600 | 150000 | 150200 | 150200 | 150000 | 1337 |
| 475 | 20240605 | 105400 | 104794470500 | 150200 | 150100 | 150200 | 150100 | 1489 |
| 476 | 20240605 | 105300 | 104570945800 | 150100 | 150200 | 150300 | 150000 | 2927 |
| 477 | 20240605 | 105200 | 104131559400 | 150300 | 150200 | 150400 | 150100 | 1489 |
| 478 | 20240605 | 105100 | 103907819300 | 150200 | 150100 | 150400 | 150000 | 3655 |
| 479 | 20240605 | 105000 | 103359177100 | 150100 | 150000 | 150300 | 150000 | 1887 |
| 480 | 20240605 | 104900 | 103075911300 | 150100 | 150000 | 150300 | 150000 | 11377 |
| 481 | 20240605 | 104800 | 101369249200 | 150000 | 150700 | 151000 | 150000 | 16896 |
| 482 | 20240605 | 104700 | 98832524000 | 150700 | 150700 | 150800 | 150400 | 4910 |
| 483 | 20240605 | 104600 | 98093267100 | 150700 | 151400 | 151400 | 150700 | 4691 |
| 484 | 20240605 | 104500 | 97385076100 | 151500 | 150900 | 151500 | 150800 | 6529 |
| 485 | 20240605 | 104400 | 96399155400 | 150900 | 151800 | 151900 | 150900 | 9412 |
| 486 | 20240605 | 104300 | 94975750600 | 151800 | 151900 | 152000 | 151800 | 1310 |
| 487 | 20240605 | 104200 | 94776826800 | 151900 | 151800 | 152000 | 151700 | 945 |
| 488 | 20240605 | 104100 | 94633318000 | 151900 | 151400 | 151900 | 151300 | 3042 |
| 489 | 20240605 | 104000 | 94172327700 | 151400 | 151800 | 151900 | 151400 | 3397 |
| 490 | 20240605 | 103900 | 93657366500 | 151800 | 151700 | 152100 | 151600 | 1625 |
| 491 | 20240605 | 103800 | 93410591800 | 151800 | 152100 | 152200 | 151800 | 3774 |
| 492 | 20240605 | 103700 | 92837037700 | 152200 | 152200 | 152300 | 152100 | 1864 |
| 493 | 20240605 | 103600 | 92553340200 | 152100 | 152500 | 152500 | 152100 | 2232 |
| 494 | 20240605 | 103500 | 92213571900 | 152400 | 152400 | 152600 | 152400 | 1108 |
| 495 | 20240605 | 103400 | 92044635000 | 152400 | 152600 | 152700 | 152300 | 2969 |
| 496 | 20240605 | 103300 | 91591876200 | 152700 | 152500 | 153000 | 152300 | 1468 |
| 497 | 20240605 | 103200 | 91367665700 | 152500 | 153100 | 153200 | 152400 | 2103 |
| 498 | 20240605 | 103100 | 91046168400 | 153100 | 152900 | 153200 | 152900 | 1999 |
| 499 | 20240605 | 103000 | 90740217800 | 153000 | 153100 | 153200 | 152900 | 1796 |
| 500 | 20240605 | 102900 | 90465398300 | 153000 | 152800 | 153300 | 152600 | 1781 |
| 501 | 20240605 | 102800 | 90193068300 | 152800 | 152200 | 152800 | 152200 | 1532 |
| 502 | 20240605 | 102700 | 89959577900 | 152200 | 152700 | 152800 | 152100 | 3366 |
| 503 | 20240605 | 102600 | 89446722300 | 152600 | 153100 | 153300 | 152600 | 1794 |
| 504 | 20240605 | 102500 | 89172397900 | 153300 | 153300 | 153500 | 153100 | 1602 |
| 505 | 20240605 | 102400 | 88926698200 | 153200 | 152700 | 153300 | 152600 | 2774 |
| 506 | 20240605 | 102300 | 88502687900 | 152700 | 153000 | 153100 | 152600 | 2484 |
| 507 | 20240605 | 102200 | 88123153000 | 153100 | 153000 | 153400 | 153000 | 1300 |
| 508 | 20240605 | 102100 | 87924073900 | 153100 | 153500 | 153600 | 153000 | 2732 |
| 509 | 20240605 | 102000 | 87505455600 | 153500 | 153800 | 155000 | 153500 | 3189 |
| 510 | 20240605 | 101900 | 87013999800 | 153800 | 154400 | 154500 | 153800 | 2891 |
| 511 | 20240605 | 101800 | 86568376200 | 154500 | 154600 | 154700 | 154300 | 1675 |
| 512 | 20240605 | 101700 | 86309665800 | 154600 | 154500 | 154700 | 154400 | 2019 |
| 513 | 20240605 | 101600 | 85997644700 | 154600 | 154500 | 154700 | 154300 | 2003 |
| 514 | 20240605 | 101500 | 85688202800 | 154500 | 155500 | 155600 | 154200 | 5227 |
| 515 | 20240605 | 101400 | 84879153500 | 155500 | 155500 | 155600 | 155100 | 5087 |
| 516 | 20240605 | 101300 | 84088781500 | 155500 | 155000 | 155600 | 154800 | 4480 |
| 517 | 20240605 | 101200 | 83393455900 | 155000 | 154500 | 155000 | 154300 | 3325 |
| 518 | 20240605 | 101100 | 82878777000 | 154400 | 154600 | 154800 | 154300 | 5049 |
| 519 | 20240605 | 101000 | 82098294400 | 154500 | 154000 | 154800 | 154000 | 5053 |
| 520 | 20240605 | 100900 | 81318556900 | 154000 | 153800 | 154100 | 153700 | 4722 |
| 521 | 20240605 | 100800 | 80591320100 | 153800 | 153400 | 153900 | 153300 | 4084 |
| 522 | 20240605 | 100700 | 79963945800 | 153500 | 153600 | 153800 | 153400 | 1697 |
| 523 | 20240605 | 100600 | 79703283100 | 153600 | 153100 | 153900 | 153100 | 7096 |
| 524 | 20240605 | 100500 | 78613358500 | 153100 | 153300 | 153300 | 152900 | 4763 |
| 525 | 20240605 | 100400 | 77883970900 | 153300 | 153400 | 153400 | 153100 | 3610 |
| 526 | 20240605 | 100300 | 77330579900 | 153300 | 152200 | 153300 | 152200 | 5949 |
| 527 | 20240605 | 100200 | 76421617100 | 152200 | 152200 | 152500 | 152200 | 2092 |
| 528 | 20240605 | 100100 | 76102898700 | 152200 | 151700 | 152800 | 151500 | 7799 |
| 529 | 20240605 | 100000 | 74916655000 | 151700 | 151500 | 151800 | 151400 | 4000 |
| 530 | 20240605 | 095900 | 74310372900 | 151500 | 151200 | 151600 | 151100 | 3965 |
| 531 | 20240605 | 095800 | 73710061200 | 151200 | 150700 | 151600 | 150700 | 7177 |
| 532 | 20240605 | 095700 | 72625600300 | 150700 | 150500 | 150700 | 150300 | 2512 |
| 533 | 20240605 | 095600 | 72247599600 | 150600 | 150100 | 150600 | 150000 | 2615 |
| 534 | 20240605 | 095500 | 71854689500 | 150100 | 150100 | 150200 | 150000 | 3186 |
| 535 | 20240605 | 095400 | 71376574200 | 150100 | 150400 | 150400 | 150000 | 3079 |
| 536 | 20240605 | 095300 | 70914119700 | 150300 | 150600 | 150800 | 150300 | 3203 |
| 537 | 20240605 | 095200 | 70431729200 | 150600 | 150700 | 150900 | 150400 | 3295 |
| 538 | 20240605 | 095100 | 69935349900 | 150700 | 150300 | 150900 | 150200 | 2940 |
| 539 | 20240605 | 095000 | 69492420900 | 150200 | 149900 | 150800 | 149900 | 10512 |
| 540 | 20240605 | 094900 | 67911661700 | 150000 | 150200 | 150400 | 149900 | 2657 |
| 541 | 20240605 | 094800 | 67512867200 | 150200 | 150700 | 150800 | 150200 | 3743 |
| 542 | 20240605 | 094700 | 66949865900 | 150700 | 150200 | 150800 | 150100 | 3013 |
| 543 | 20240605 | 094600 | 66496547100 | 150200 | 149900 | 150600 | 149900 | 2271 |
| 544 | 20240605 | 094500 | 66155302600 | 149900 | 149900 | 150000 | 149800 | 2785 |
| 545 | 20240605 | 094400 | 65737896900 | 150000 | 150200 | 150200 | 149800 | 4630 |
| 546 | 20240605 | 094300 | 65043455200 | 150200 | 150100 | 150300 | 150000 | 2531 |
| 547 | 20240605 | 094200 | 64663583100 | 150100 | 150200 | 150300 | 150000 | 5423 |
| 548 | 20240605 | 094100 | 63849773500 | 150200 | 151000 | 151200 | 150200 | 4197 |
| 549 | 20240605 | 094000 | 63217180300 | 151100 | 151100 | 151300 | 150900 | 4796 |
| 550 | 20240605 | 093900 | 62492591600 | 151100 | 151500 | 151600 | 151100 | 2836 |
| 551 | 20240605 | 093800 | 62063330200 | 151600 | 151400 | 151700 | 151300 | 3495 |
| 552 | 20240605 | 093700 | 61533926200 | 151300 | 151700 | 152000 | 151300 | 6440 |
| 553 | 20240605 | 093600 | 60557122500 | 151700 | 151200 | 151900 | 151100 | 8583 |
| 554 | 20240605 | 093500 | 59256414400 | 151200 | 150300 | 151200 | 150100 | 6375 |
| 555 | 20240605 | 093400 | 58294905500 | 150400 | 149800 | 150500 | 149700 | 4007 |
| 556 | 20240605 | 093300 | 57693788800 | 150000 | 149500 | 150400 | 149300 | 4801 |
| 557 | 20240605 | 093200 | 56975191700 | 149400 | 150000 | 150400 | 149300 | 7603 |
| 558 | 20240605 | 093100 | 55836743600 | 150100 | 150000 | 150400 | 149700 | 7024 |
| 559 | 20240605 | 093000 | 54782421500 | 150000 | 149900 | 150100 | 149700 | 7155 |
| 560 | 20240605 | 092900 | 53709788000 | 150000 | 148700 | 150000 | 148600 | 11013 |
| 561 | 20240605 | 092800 | 52065030700 | 148700 | 149400 | 149600 | 148500 | 11172 |
| 562 | 20240605 | 092700 | 50400558400 | 149400 | 149400 | 149800 | 148900 | 13093 |
| 563 | 20240605 | 092600 | 48446533900 | 149500 | 149800 | 150000 | 149400 | 10475 |
| 564 | 20240605 | 092500 | 46878658800 | 150000 | 150100 | 150100 | 149600 | 15618 |
| 565 | 20240605 | 092400 | 44537572900 | 150000 | 151000 | 151000 | 150000 | 24992 |
| 566 | 20240605 | 092300 | 40782364800 | 151000 | 150800 | 151300 | 150700 | 6408 |
| 567 | 20240605 | 092200 | 39815174000 | 150800 | 150900 | 151100 | 150400 | 8530 |
| 568 | 20240605 | 092100 | 38529990500 | 151000 | 151200 | 151300 | 150600 | 16717 |
| 569 | 20240605 | 092000 | 36007961700 | 151200 | 151300 | 152200 | 151200 | 7042 |
| 570 | 20240605 | 091900 | 34941060900 | 151400 | 151500 | 151700 | 151200 | 8056 |
| 571 | 20240605 | 091800 | 33721276900 | 151600 | 152000 | 153200 | 151500 | 10413 |
| 572 | 20240605 | 091700 | 32135006500 | 151900 | 152300 | 152400 | 151100 | 12556 |
| 573 | 20240605 | 091600 | 30228411200 | 152300 | 153200 | 153400 | 152300 | 15211 |
| 574 | 20240605 | 091500 | 27902012800 | 153200 | 153300 | 153500 | 153200 | 6718 |
| 575 | 20240605 | 091400 | 26872516400 | 153200 | 154000 | 154200 | 153200 | 7089 |
| 576 | 20240605 | 091300 | 25783905000 | 153900 | 153500 | 154200 | 153300 | 8432 |
| 577 | 20240605 | 091200 | 24488587200 | 153500 | 154100 | 154400 | 153400 | 11980 |
| 578 | 20240605 | 091100 | 22646682400 | 154000 | 154100 | 154500 | 154000 | 8908 |
| 579 | 20240605 | 091000 | 21273546900 | 154100 | 154800 | 154800 | 154000 | 10815 |
| 580 | 20240605 | 090900 | 19605724200 | 154800 | 155400 | 155700 | 154700 | 8761 |
| 581 | 20240605 | 090800 | 18245183400 | 155500 | 154100 | 155500 | 154000 | 11933 |
| 582 | 20240605 | 090700 | 16398746100 | 154100 | 155800 | 155800 | 153800 | 19620 |
| 583 | 20240605 | 090600 | 13370976200 | 155800 | 157300 | 157400 | 155300 | 15924 |
| 584 | 20240605 | 090500 | 10881733700 | 157300 | 157500 | 157900 | 157200 | 7674 |
| 585 | 20240605 | 090400 | 9673565600 | 157500 | 157700 | 158000 | 156900 | 17712 |
| 586 | 20240605 | 090300 | 6885039900 | 157600 | 158000 | 158300 | 157200 | 8234 |
| 587 | 20240605 | 090200 | 5587332100 | 157700 | 159300 | 159500 | 157400 | 8511 |
| 588 | 20240605 | 090100 | 4239876200 | 159300 | 159200 | 159900 | 158000 | 12077 |
| 589 | 20240605 | 090000 | 2322934100 | 159400 | 161900 | 161900 | 159200 | 14366 |