35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 185700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 12776 |
| 3 | 20240607 | 185600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 4 | 20240607 | 185500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 5 | 20240607 | 185400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 6 | 20240607 | 185300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 7 | 20240607 | 185200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 8 | 20240607 | 185100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 9 | 20240607 | 185000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 10 | 20240607 | 184900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 11 | 20240607 | 184800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 12 | 20240607 | 184700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 13 | 20240607 | 184600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 14 | 20240607 | 184500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 15 | 20240607 | 184400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 16 | 20240607 | 184300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 17 | 20240607 | 184200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 18 | 20240607 | 184100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 19 | 20240607 | 184000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 20 | 20240607 | 183900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 21 | 20240607 | 183800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 22 | 20240607 | 183700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 23 | 20240607 | 183600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 24 | 20240607 | 183500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 25 | 20240607 | 183400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 26 | 20240607 | 183300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 27 | 20240607 | 183200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 28 | 20240607 | 183100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 29 | 20240607 | 183000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 30 | 20240607 | 182900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 31 | 20240607 | 182800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 32 | 20240607 | 182700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 12776 |
| 33 | 20240607 | 182600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 34 | 20240607 | 182500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 35 | 20240607 | 182400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 36 | 20240607 | 182300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 37 | 20240607 | 182200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 38 | 20240607 | 182100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 39 | 20240607 | 182000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 40 | 20240607 | 181900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 41 | 20240607 | 181800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 42 | 20240607 | 181700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 43 | 20240607 | 181600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 44 | 20240607 | 181500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 45 | 20240607 | 181400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 46 | 20240607 | 181300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 47 | 20240607 | 181200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 48 | 20240607 | 181100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 49 | 20240607 | 181000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 50 | 20240607 | 180900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 51 | 20240607 | 180800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 52 | 20240607 | 180700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 53 | 20240607 | 180600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 54 | 20240607 | 180500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 55 | 20240607 | 180400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 56 | 20240607 | 180300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 57 | 20240607 | 180200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 58 | 20240607 | 180100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 59 | 20240607 | 180000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 60 | 20240607 | 175900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 61 | 20240607 | 175800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 62 | 20240607 | 175700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 12776 |
| 63 | 20240607 | 175600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 64 | 20240607 | 175500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 65 | 20240607 | 175400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 66 | 20240607 | 175300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 67 | 20240607 | 175200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 68 | 20240607 | 175100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 69 | 20240607 | 175000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 70 | 20240607 | 174900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 71 | 20240607 | 174800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 72 | 20240607 | 174700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 73 | 20240607 | 174600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 74 | 20240607 | 174500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 75 | 20240607 | 174400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 76 | 20240607 | 174300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 77 | 20240607 | 174200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 78 | 20240607 | 174100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 79 | 20240607 | 174000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 80 | 20240607 | 173900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 81 | 20240607 | 173800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 82 | 20240607 | 173700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 83 | 20240607 | 173600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 84 | 20240607 | 173500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 85 | 20240607 | 173400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 86 | 20240607 | 173300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 87 | 20240607 | 173200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 88 | 20240607 | 173100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 89 | 20240607 | 173000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 90 | 20240607 | 172900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 91 | 20240607 | 172800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 92 | 20240607 | 172700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 12776 |
| 93 | 20240607 | 172600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 94 | 20240607 | 172500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 95 | 20240607 | 172400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 96 | 20240607 | 172300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 97 | 20240607 | 172200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 98 | 20240607 | 172100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 99 | 20240607 | 172000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 100 | 20240607 | 171900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 101 | 20240607 | 171800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 102 | 20240607 | 171700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 103 | 20240607 | 171600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 104 | 20240607 | 171500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 105 | 20240607 | 171400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 106 | 20240607 | 171300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 107 | 20240607 | 171200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 108 | 20240607 | 171100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 109 | 20240607 | 171000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 110 | 20240607 | 170900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 111 | 20240607 | 170800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 112 | 20240607 | 170700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 113 | 20240607 | 170600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 114 | 20240607 | 170500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 115 | 20240607 | 170400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 116 | 20240607 | 170300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 117 | 20240607 | 170200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 118 | 20240607 | 170100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 119 | 20240607 | 170000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 120 | 20240607 | 165900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 121 | 20240607 | 165800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 122 | 20240607 | 165700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 12776 |
| 123 | 20240607 | 165600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 124 | 20240607 | 165500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 125 | 20240607 | 165400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 126 | 20240607 | 165300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 127 | 20240607 | 165200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 128 | 20240607 | 165100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 129 | 20240607 | 165000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 130 | 20240607 | 164900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 131 | 20240607 | 164800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 132 | 20240607 | 164700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 133 | 20240607 | 164600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 134 | 20240607 | 164500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 135 | 20240607 | 164400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 136 | 20240607 | 164300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 137 | 20240607 | 164200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 138 | 20240607 | 164100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 139 | 20240607 | 164000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 140 | 20240607 | 163900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 141 | 20240607 | 163800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 142 | 20240607 | 163700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 143 | 20240607 | 163600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 144 | 20240607 | 163500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 145 | 20240607 | 163400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 146 | 20240607 | 163300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 147 | 20240607 | 163200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 148 | 20240607 | 163100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 149 | 20240607 | 163000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 150 | 20240607 | 162900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 151 | 20240607 | 162800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 152 | 20240607 | 162700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 12776 |
| 153 | 20240607 | 162600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 154 | 20240607 | 162500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 155 | 20240607 | 162400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 156 | 20240607 | 162300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 157 | 20240607 | 162200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 158 | 20240607 | 162100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 159 | 20240607 | 162000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 160 | 20240607 | 161900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 161 | 20240607 | 161800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 162 | 20240607 | 161700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 163 | 20240607 | 161600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 164 | 20240607 | 161500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 165 | 20240607 | 161400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 166 | 20240607 | 161300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 167 | 20240607 | 161200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 168 | 20240607 | 161100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 169 | 20240607 | 161000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 170 | 20240607 | 160900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 171 | 20240607 | 160800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 172 | 20240607 | 160700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 173 | 20240607 | 160600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 174 | 20240607 | 160500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 175 | 20240607 | 160400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 176 | 20240607 | 160300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 177 | 20240607 | 160200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 178 | 20240607 | 160100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 179 | 20240607 | 160000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 180 | 20240607 | 155900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 181 | 20240607 | 155800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 182 | 20240607 | 155700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 12776 |
| 183 | 20240607 | 155600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 184 | 20240607 | 155500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 185 | 20240607 | 155400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 186 | 20240607 | 155300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 187 | 20240607 | 155200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 188 | 20240607 | 155100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 189 | 20240607 | 155000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 190 | 20240607 | 154900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 191 | 20240607 | 154800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 192 | 20240607 | 154700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 193 | 20240607 | 154600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 194 | 20240607 | 154500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 195 | 20240607 | 154400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 196 | 20240607 | 154300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 197 | 20240607 | 154200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 198 | 20240607 | 154100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 199 | 20240607 | 154000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 200 | 20240607 | 153900 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 201 | 20240607 | 153800 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 202 | 20240607 | 153700 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 203 | 20240607 | 153600 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 204 | 20240607 | 153500 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 205 | 20240607 | 153400 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 206 | 20240607 | 153300 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 207 | 20240607 | 153200 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 208 | 20240607 | 153100 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 0 |
| 209 | 20240607 | 153000 | 109430977900 | 149200 | 149200 | 149200 | 149200 | 12776 |
| 210 | 20240607 | 152900 | 107524798700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 211 | 20240607 | 152800 | 107524798700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 212 | 20240607 | 152700 | 107524798700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 213 | 20240607 | 152600 | 107524798700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 214 | 20240607 | 152500 | 107524798700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 215 | 20240607 | 152400 | 107524798700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 216 | 20240607 | 152300 | 107524798700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 217 | 20240607 | 152200 | 107524798700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 218 | 20240607 | 152100 | 107524798700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 219 | 20240607 | 152000 | 107524798700 | 149100 | 149100 | 149100 | 149100 | 0 |
| 220 | 20240607 | 151900 | 107524798700 | 149100 | 149100 | 149100 | 148500 | 2162 |
| 221 | 20240607 | 151800 | 107202690300 | 149100 | 149100 | 149200 | 148300 | 3363 |
| 222 | 20240607 | 151700 | 106702095700 | 149000 | 148900 | 149100 | 148900 | 2029 |
| 223 | 20240607 | 151600 | 106399814700 | 148900 | 148400 | 148900 | 148400 | 3240 |
| 224 | 20240607 | 151500 | 105917950900 | 148400 | 148500 | 148500 | 148400 | 1145 |
| 225 | 20240607 | 151400 | 105748003400 | 148500 | 148700 | 148700 | 148500 | 2700 |
| 226 | 20240607 | 151300 | 105346908900 | 148700 | 148800 | 148800 | 148600 | 766 |
| 227 | 20240607 | 151200 | 105232990000 | 148800 | 148700 | 148800 | 148700 | 481 |
| 228 | 20240607 | 151100 | 105161459400 | 148700 | 148900 | 148900 | 148700 | 1021 |
| 229 | 20240607 | 151000 | 105009518700 | 148900 | 148800 | 148900 | 148800 | 642 |
| 230 | 20240607 | 150900 | 104913979000 | 148800 | 148800 | 148800 | 148700 | 1373 |
| 231 | 20240607 | 150800 | 104709700300 | 148800 | 148800 | 148800 | 148700 | 192 |
| 232 | 20240607 | 150700 | 104681135400 | 148700 | 148600 | 148800 | 148600 | 996 |
| 233 | 20240607 | 150600 | 104533018900 | 148700 | 148500 | 148700 | 148300 | 748 |
| 234 | 20240607 | 150500 | 104421969300 | 148500 | 148800 | 148800 | 148400 | 1123 |
| 235 | 20240607 | 150400 | 104255215800 | 148600 | 148500 | 148800 | 148500 | 601 |
| 236 | 20240607 | 150300 | 104165891100 | 148400 | 148500 | 148700 | 148400 | 547 |
| 237 | 20240607 | 150200 | 104084646600 | 148500 | 148400 | 148500 | 148300 | 1155 |
| 238 | 20240607 | 150100 | 103913160500 | 148300 | 148200 | 148300 | 148100 | 415 |
| 239 | 20240607 | 150000 | 103851649900 | 148200 | 148100 | 148200 | 148100 | 429 |
| 240 | 20240607 | 145900 | 103788080000 | 148200 | 148200 | 148200 | 148000 | 2109 |
| 241 | 20240607 | 145800 | 103475737500 | 148200 | 148200 | 148300 | 148100 | 666 |
| 242 | 20240607 | 145700 | 103377047400 | 148200 | 148300 | 148300 | 148200 | 460 |
| 243 | 20240607 | 145600 | 103308852900 | 148300 | 148200 | 148400 | 148200 | 255 |
| 244 | 20240607 | 145500 | 103271051600 | 148300 | 148100 | 148400 | 148100 | 1554 |
| 245 | 20240607 | 145400 | 103040812800 | 148300 | 148100 | 148400 | 148000 | 1110 |
| 246 | 20240607 | 145300 | 102876347600 | 148100 | 148300 | 148400 | 148000 | 3604 |
| 247 | 20240607 | 145200 | 102342470000 | 148300 | 148300 | 148400 | 148300 | 876 |
| 248 | 20240607 | 145100 | 102212519400 | 148300 | 148500 | 148500 | 148300 | 346 |
| 249 | 20240607 | 145000 | 102161163200 | 148500 | 148300 | 148500 | 148300 | 345 |
| 250 | 20240607 | 144900 | 102109971000 | 148300 | 148500 | 148500 | 148300 | 433 |
| 251 | 20240607 | 144800 | 102045717700 | 148400 | 148700 | 148700 | 148400 | 368 |
| 252 | 20240607 | 144700 | 101991086900 | 148700 | 148600 | 148700 | 148400 | 502 |
| 253 | 20240607 | 144600 | 101916537700 | 148500 | 148400 | 148500 | 148300 | 643 |
| 254 | 20240607 | 144500 | 101821116800 | 148300 | 148300 | 148400 | 148200 | 213 |
| 255 | 20240607 | 144400 | 101789527500 | 148300 | 148300 | 148400 | 148200 | 341 |
| 256 | 20240607 | 144300 | 101738951600 | 148300 | 148500 | 148500 | 148000 | 2116 |
| 257 | 20240607 | 144200 | 101425310400 | 148600 | 148700 | 148700 | 148500 | 881 |
| 258 | 20240607 | 144100 | 101294447700 | 148600 | 148800 | 148800 | 148600 | 320 |
| 259 | 20240607 | 144000 | 101246866500 | 148800 | 148900 | 148900 | 148700 | 216 |
| 260 | 20240607 | 143900 | 101214721400 | 148800 | 148800 | 148900 | 148700 | 555 |
| 261 | 20240607 | 143800 | 101132163600 | 148800 | 148900 | 149000 | 148700 | 636 |
| 262 | 20240607 | 143700 | 101037507200 | 148900 | 149000 | 149000 | 148800 | 1095 |
| 263 | 20240607 | 143600 | 100874470000 | 148900 | 148900 | 149000 | 148900 | 444 |
| 264 | 20240607 | 143500 | 100808342000 | 148900 | 149100 | 149100 | 148900 | 2403 |
| 265 | 20240607 | 143400 | 100450296300 | 149100 | 149300 | 149300 | 149100 | 110 |
| 266 | 20240607 | 143300 | 100433886700 | 149300 | 149200 | 149400 | 149200 | 207 |
| 267 | 20240607 | 143200 | 100402987100 | 149200 | 149200 | 149300 | 149100 | 676 |
| 268 | 20240607 | 143100 | 100302147800 | 149300 | 149500 | 149500 | 149200 | 455 |
| 269 | 20240607 | 143000 | 100234195700 | 149400 | 149300 | 149500 | 149200 | 156 |
| 270 | 20240607 | 142900 | 100210892000 | 149300 | 149500 | 149600 | 149300 | 991 |
| 271 | 20240607 | 142800 | 100062759800 | 149500 | 149500 | 149600 | 149400 | 444 |
| 272 | 20240607 | 142700 | 99996382100 | 149500 | 149400 | 149500 | 149400 | 206 |
| 273 | 20240607 | 142600 | 99965603600 | 149400 | 149500 | 149500 | 149400 | 255 |
| 274 | 20240607 | 142500 | 99927494700 | 149500 | 149500 | 149500 | 149400 | 367 |
| 275 | 20240607 | 142400 | 99872648100 | 149500 | 149300 | 149500 | 149200 | 663 |
| 276 | 20240607 | 142300 | 99773637900 | 149300 | 149200 | 149300 | 149000 | 283 |
| 277 | 20240607 | 142200 | 99731428600 | 149200 | 149000 | 149300 | 149000 | 953 |
| 278 | 20240607 | 142100 | 99589179600 | 149200 | 149000 | 149200 | 149000 | 920 |
| 279 | 20240607 | 142000 | 99452054600 | 149100 | 149200 | 149300 | 149000 | 699 |
| 280 | 20240607 | 141900 | 99347792900 | 149200 | 149200 | 149300 | 149200 | 135 |
| 281 | 20240607 | 141800 | 99327648500 | 149200 | 149200 | 149300 | 149200 | 359 |
| 282 | 20240607 | 141700 | 99274084400 | 149200 | 149100 | 149300 | 149100 | 590 |
| 283 | 20240607 | 141600 | 99186074400 | 149000 | 148900 | 149100 | 148900 | 477 |
| 284 | 20240607 | 141500 | 99115002900 | 148900 | 148900 | 148900 | 148800 | 132 |
| 285 | 20240607 | 141400 | 99095354800 | 148900 | 148900 | 148900 | 148800 | 182 |
| 286 | 20240607 | 141300 | 99068255900 | 148900 | 148900 | 149100 | 148800 | 1336 |
| 287 | 20240607 | 141200 | 98869229400 | 149000 | 148600 | 149000 | 148600 | 920 |
| 288 | 20240607 | 141100 | 98732330800 | 148700 | 148400 | 148800 | 148400 | 782 |
| 289 | 20240607 | 141000 | 98616171900 | 148400 | 148600 | 148600 | 148300 | 409 |
| 290 | 20240607 | 140900 | 98555467300 | 148500 | 148600 | 148600 | 148500 | 234 |
| 291 | 20240607 | 140800 | 98520708100 | 148500 | 148500 | 148600 | 148500 | 190 |
| 292 | 20240607 | 140700 | 98492492100 | 148500 | 148300 | 148600 | 148200 | 1743 |
| 293 | 20240607 | 140600 | 98233824100 | 148200 | 147900 | 148300 | 147900 | 457 |
| 294 | 20240607 | 140500 | 98166160700 | 147900 | 148100 | 148100 | 147900 | 969 |
| 295 | 20240607 | 140400 | 98022775600 | 147900 | 148100 | 148200 | 147900 | 3683 |
| 296 | 20240607 | 140300 | 97477647300 | 148100 | 148200 | 148200 | 148100 | 1267 |
| 297 | 20240607 | 140200 | 97289968000 | 148200 | 148300 | 148400 | 148200 | 681 |
| 298 | 20240607 | 140100 | 97188997700 | 148300 | 148400 | 148400 | 148300 | 324 |
| 299 | 20240607 | 140000 | 97140929400 | 148300 | 148400 | 148500 | 148300 | 335 |
| 300 | 20240607 | 135900 | 97091241200 | 148400 | 148100 | 148400 | 148100 | 618 |
| 301 | 20240607 | 135800 | 96999654100 | 148100 | 148100 | 148300 | 148000 | 1122 |
| 302 | 20240607 | 135700 | 96833488100 | 148100 | 148200 | 148300 | 148000 | 1681 |
| 303 | 20240607 | 135600 | 96584542500 | 148200 | 148500 | 148500 | 148200 | 1406 |
| 304 | 20240607 | 135500 | 96376091100 | 148400 | 148700 | 148800 | 148300 | 1384 |
| 305 | 20240607 | 135400 | 96170512900 | 148700 | 148800 | 148900 | 148700 | 881 |
| 306 | 20240607 | 135300 | 96039430600 | 148800 | 148800 | 148900 | 148700 | 744 |
| 307 | 20240607 | 135200 | 95928744100 | 148800 | 149000 | 149000 | 148800 | 476 |
| 308 | 20240607 | 135100 | 95857888400 | 148900 | 149000 | 149000 | 148800 | 132 |
| 309 | 20240607 | 135000 | 95838233000 | 148800 | 148800 | 149000 | 148700 | 417 |
| 310 | 20240607 | 134900 | 95776170900 | 148800 | 149100 | 149100 | 148700 | 2119 |
| 311 | 20240607 | 134800 | 95460621700 | 149000 | 149000 | 149100 | 148900 | 1388 |
| 312 | 20240607 | 134700 | 95253799400 | 149000 | 149000 | 149000 | 148900 | 172 |
| 313 | 20240607 | 134600 | 95228171600 | 148800 | 148900 | 149000 | 148800 | 894 |
| 314 | 20240607 | 134500 | 95095021200 | 148900 | 148800 | 148900 | 148600 | 414 |
| 315 | 20240607 | 134400 | 95033437000 | 148700 | 148600 | 148700 | 148600 | 240 |
| 316 | 20240607 | 134300 | 94997761300 | 148600 | 148800 | 148800 | 148600 | 810 |
| 317 | 20240607 | 134200 | 94877299600 | 148800 | 148700 | 148800 | 148700 | 574 |
| 318 | 20240607 | 134100 | 94791906000 | 148700 | 148700 | 148800 | 148700 | 331 |
| 319 | 20240607 | 134000 | 94742683100 | 148700 | 148700 | 148700 | 148600 | 388 |
| 320 | 20240607 | 133900 | 94685010400 | 148700 | 148700 | 148800 | 148600 | 642 |
| 321 | 20240607 | 133800 | 94589537600 | 148700 | 148700 | 148800 | 148700 | 126 |
| 322 | 20240607 | 133700 | 94570791200 | 148600 | 148400 | 148600 | 148400 | 644 |
| 323 | 20240607 | 133600 | 94475138100 | 148400 | 148400 | 148500 | 148400 | 458 |
| 324 | 20240607 | 133500 | 94407163800 | 148500 | 148500 | 148600 | 148400 | 301 |
| 325 | 20240607 | 133400 | 94362463700 | 148500 | 148600 | 148700 | 148500 | 1237 |
| 326 | 20240607 | 133300 | 94178740600 | 148700 | 148800 | 148800 | 148600 | 727 |
| 327 | 20240607 | 133200 | 94070646200 | 148800 | 149000 | 149200 | 148500 | 632 |
| 328 | 20240607 | 133100 | 93976710700 | 149000 | 149000 | 149300 | 148600 | 734 |
| 329 | 20240607 | 133000 | 93867421200 | 149000 | 149100 | 149200 | 149000 | 842 |
| 330 | 20240607 | 132900 | 93741886500 | 149000 | 149100 | 149100 | 149000 | 210 |
| 331 | 20240607 | 132800 | 93710580700 | 149100 | 149100 | 149100 | 149000 | 106 |
| 332 | 20240607 | 132700 | 93694780100 | 149000 | 148900 | 149100 | 148700 | 390 |
| 333 | 20240607 | 132600 | 93636670700 | 148900 | 148700 | 148900 | 148600 | 595 |
| 334 | 20240607 | 132500 | 93548154800 | 148600 | 148800 | 148800 | 148600 | 585 |
| 335 | 20240607 | 132400 | 93461172000 | 148800 | 148800 | 148800 | 148700 | 404 |
| 336 | 20240607 | 132300 | 93401077900 | 148700 | 149000 | 149000 | 148600 | 815 |
| 337 | 20240607 | 132200 | 93279856400 | 148900 | 148600 | 149000 | 148500 | 633 |
| 338 | 20240607 | 132100 | 93185756800 | 148600 | 148600 | 148600 | 148500 | 373 |
| 339 | 20240607 | 132000 | 93130347100 | 148600 | 148600 | 148700 | 148500 | 123 |
| 340 | 20240607 | 131900 | 93112068600 | 148600 | 148700 | 148700 | 148500 | 664 |
| 341 | 20240607 | 131800 | 93013414200 | 148700 | 148900 | 149000 | 148600 | 338 |
| 342 | 20240607 | 131700 | 92963102000 | 148900 | 148400 | 148900 | 148400 | 276 |
| 343 | 20240607 | 131600 | 92922046000 | 148300 | 148600 | 148800 | 148300 | 489 |
| 344 | 20240607 | 131500 | 92849439800 | 148600 | 148600 | 148700 | 148500 | 79 |
| 345 | 20240607 | 131400 | 92837697700 | 148600 | 148400 | 148600 | 148300 | 318 |
| 346 | 20240607 | 131300 | 92790513300 | 148400 | 148700 | 148800 | 148300 | 706 |
| 347 | 20240607 | 131200 | 92685717200 | 148700 | 148400 | 148900 | 148200 | 734 |
| 348 | 20240607 | 131100 | 92576752700 | 148400 | 148200 | 148400 | 148000 | 2733 |
| 349 | 20240607 | 131000 | 92172000600 | 148200 | 148700 | 148700 | 148200 | 3616 |
| 350 | 20240607 | 130900 | 91635291700 | 148700 | 148800 | 148800 | 148700 | 169 |
| 351 | 20240607 | 130800 | 91610159000 | 148700 | 148900 | 148900 | 148700 | 440 |
| 352 | 20240607 | 130700 | 91544701700 | 148900 | 148900 | 148900 | 148800 | 420 |
| 353 | 20240607 | 130600 | 91482195600 | 148800 | 148900 | 149000 | 148800 | 392 |
| 354 | 20240607 | 130500 | 91423807800 | 149000 | 149000 | 149000 | 148900 | 364 |
| 355 | 20240607 | 130400 | 91369592600 | 148900 | 149000 | 149100 | 148900 | 562 |
| 356 | 20240607 | 130300 | 91285860700 | 149000 | 149300 | 149300 | 149000 | 676 |
| 357 | 20240607 | 130200 | 91185075400 | 149300 | 149100 | 149300 | 149100 | 277 |
| 358 | 20240607 | 130100 | 91143753700 | 149200 | 149400 | 149400 | 149100 | 634 |
| 359 | 20240607 | 130000 | 91049137200 | 149400 | 149300 | 149400 | 149300 | 108 |
| 360 | 20240607 | 125900 | 91033006300 | 149400 | 149300 | 149400 | 149300 | 43 |
| 361 | 20240607 | 125800 | 91026586300 | 149300 | 149300 | 149400 | 149300 | 254 |
| 362 | 20240607 | 125700 | 90988663200 | 149400 | 149400 | 149500 | 149300 | 518 |
| 363 | 20240607 | 125600 | 90911249600 | 149400 | 149300 | 149500 | 149300 | 86 |
| 364 | 20240607 | 125500 | 90898398100 | 149300 | 149400 | 149400 | 149300 | 164 |
| 365 | 20240607 | 125400 | 90873900100 | 149400 | 149400 | 149400 | 149300 | 234 |
| 366 | 20240607 | 125300 | 90838943700 | 149400 | 149200 | 149400 | 149200 | 451 |
| 367 | 20240607 | 125200 | 90771641600 | 149200 | 149300 | 149300 | 149200 | 609 |
| 368 | 20240607 | 125100 | 90680778200 | 149200 | 149200 | 149200 | 149100 | 127 |
| 369 | 20240607 | 125000 | 90661832900 | 149200 | 149100 | 149200 | 149100 | 204 |
| 370 | 20240607 | 124900 | 90631408600 | 149100 | 149000 | 149100 | 149000 | 576 |
| 371 | 20240607 | 124800 | 90545550600 | 149000 | 149000 | 149100 | 149000 | 113 |
| 372 | 20240607 | 124700 | 90528713500 | 149000 | 149000 | 149100 | 148900 | 167 |
| 373 | 20240607 | 124600 | 90503831200 | 149000 | 149000 | 149100 | 148900 | 515 |
| 374 | 20240607 | 124500 | 90427115500 | 149000 | 148800 | 149100 | 148800 | 751 |
| 375 | 20240607 | 124400 | 90315231200 | 148900 | 149200 | 149200 | 148800 | 2805 |
| 376 | 20240607 | 124300 | 89897247500 | 149200 | 149300 | 149300 | 149200 | 90 |
| 377 | 20240607 | 124200 | 89883813800 | 149300 | 149400 | 149400 | 149300 | 222 |
| 378 | 20240607 | 124100 | 89850649500 | 149400 | 149400 | 149500 | 149400 | 283 |
| 379 | 20240607 | 124000 | 89808349100 | 149400 | 149600 | 149700 | 149400 | 179 |
| 380 | 20240607 | 123900 | 89781570000 | 149700 | 149700 | 149800 | 149600 | 44 |
| 381 | 20240607 | 123800 | 89774984400 | 149800 | 149400 | 149800 | 149300 | 436 |
| 382 | 20240607 | 123700 | 89709761600 | 149300 | 149700 | 149700 | 149300 | 408 |
| 383 | 20240607 | 123600 | 89648762800 | 149600 | 149500 | 149600 | 149400 | 609 |
| 384 | 20240607 | 123500 | 89557664700 | 149500 | 149400 | 149600 | 149300 | 217 |
| 385 | 20240607 | 123400 | 89525222900 | 149400 | 149400 | 149400 | 149200 | 493 |
| 386 | 20240607 | 123300 | 89451600100 | 149300 | 149500 | 149500 | 149300 | 318 |
| 387 | 20240607 | 123200 | 89404095700 | 149500 | 149500 | 149500 | 149300 | 230 |
| 388 | 20240607 | 123100 | 89369725000 | 149400 | 149600 | 149600 | 149300 | 1215 |
| 389 | 20240607 | 123000 | 89188155700 | 149600 | 149800 | 149800 | 149500 | 1023 |
| 390 | 20240607 | 122900 | 89035027900 | 149800 | 149900 | 149900 | 149800 | 600 |
| 391 | 20240607 | 122800 | 88945140700 | 149900 | 149800 | 150000 | 149800 | 297 |
| 392 | 20240607 | 122700 | 88900625600 | 149800 | 149900 | 150000 | 149800 | 714 |
| 393 | 20240607 | 122600 | 88793585200 | 149900 | 150200 | 150200 | 149900 | 690 |
| 394 | 20240607 | 122500 | 88690026000 | 150200 | 150200 | 150200 | 150200 | 205 |
| 395 | 20240607 | 122400 | 88659235000 | 150300 | 150200 | 150300 | 150200 | 472 |
| 396 | 20240607 | 122300 | 88588297700 | 150300 | 150300 | 150400 | 150200 | 304 |
| 397 | 20240607 | 122200 | 88542618400 | 150300 | 150300 | 150300 | 150200 | 260 |
| 398 | 20240607 | 122100 | 88503543400 | 150200 | 150300 | 150300 | 150200 | 215 |
| 399 | 20240607 | 122000 | 88471230300 | 150200 | 150300 | 150400 | 150200 | 473 |
| 400 | 20240607 | 121900 | 88400139100 | 150300 | 150300 | 150400 | 150200 | 292 |
| 401 | 20240607 | 121800 | 88356251800 | 150300 | 150500 | 150500 | 150200 | 384 |
| 402 | 20240607 | 121700 | 88298524600 | 150500 | 150500 | 150600 | 150200 | 565 |
| 403 | 20240607 | 121600 | 88213479800 | 150500 | 150100 | 150600 | 150000 | 3194 |
| 404 | 20240607 | 121500 | 87733350500 | 150100 | 150000 | 150200 | 149900 | 1799 |
| 405 | 20240607 | 121400 | 87463328300 | 149900 | 150000 | 150000 | 149900 | 322 |
| 406 | 20240607 | 121300 | 87415030200 | 150000 | 150000 | 150100 | 149900 | 766 |
| 407 | 20240607 | 121200 | 87300130700 | 150000 | 150000 | 150100 | 150000 | 93 |
| 408 | 20240607 | 121100 | 87286180100 | 150000 | 150100 | 150100 | 150000 | 442 |
| 409 | 20240607 | 121000 | 87219851200 | 150100 | 150000 | 150100 | 149900 | 360 |
| 410 | 20240607 | 120900 | 87165844100 | 150000 | 150000 | 150100 | 150000 | 198 |
| 411 | 20240607 | 120800 | 87136143500 | 150100 | 150100 | 150100 | 150000 | 152 |
| 412 | 20240607 | 120700 | 87113336500 | 150100 | 150000 | 150200 | 150000 | 492 |
| 413 | 20240607 | 120600 | 87039482700 | 150100 | 149700 | 150200 | 149700 | 1942 |
| 414 | 20240607 | 120500 | 86748154800 | 149700 | 149700 | 149800 | 149700 | 116 |
| 415 | 20240607 | 120400 | 86730786000 | 149700 | 149700 | 149700 | 149600 | 230 |
| 416 | 20240607 | 120300 | 86696358000 | 149700 | 149900 | 149900 | 149700 | 384 |
| 417 | 20240607 | 120200 | 86638817000 | 149900 | 150100 | 150100 | 149900 | 327 |
| 418 | 20240607 | 120100 | 86589782500 | 150100 | 149700 | 150100 | 149600 | 1828 |
| 419 | 20240607 | 120000 | 86315661000 | 149700 | 149700 | 150000 | 149700 | 1042 |
| 420 | 20240607 | 115900 | 86159460900 | 149800 | 149500 | 149900 | 149500 | 1083 |
| 421 | 20240607 | 115800 | 85997410600 | 149500 | 149100 | 149500 | 149100 | 929 |
| 422 | 20240607 | 115700 | 85858606400 | 149100 | 149200 | 149200 | 149100 | 206 |
| 423 | 20240607 | 115600 | 85827881400 | 149100 | 149000 | 149100 | 149000 | 153 |
| 424 | 20240607 | 115500 | 85805073100 | 149000 | 149100 | 149300 | 149000 | 1339 |
| 425 | 20240607 | 115400 | 85605375600 | 149100 | 149300 | 149400 | 149100 | 770 |
| 426 | 20240607 | 115300 | 85490445900 | 149300 | 149600 | 149600 | 149300 | 793 |
| 427 | 20240607 | 115200 | 85371906200 | 149500 | 149900 | 149900 | 149500 | 1679 |
| 428 | 20240607 | 115100 | 85120546400 | 150000 | 149900 | 150000 | 149900 | 813 |
| 429 | 20240607 | 115000 | 84998654000 | 149900 | 150000 | 150000 | 149800 | 1191 |
| 430 | 20240607 | 114900 | 84820049200 | 150000 | 149700 | 150100 | 149600 | 2872 |
| 431 | 20240607 | 114800 | 84389494400 | 149600 | 149500 | 149700 | 149500 | 1348 |
| 432 | 20240607 | 114700 | 84187906100 | 149500 | 149600 | 149700 | 149500 | 786 |
| 433 | 20240607 | 114600 | 84070302700 | 149500 | 149600 | 149700 | 149400 | 2079 |
| 434 | 20240607 | 114500 | 83759363400 | 149600 | 149300 | 149600 | 149200 | 2126 |
| 435 | 20240607 | 114400 | 83441662600 | 149200 | 149000 | 149300 | 149000 | 511 |
| 436 | 20240607 | 114300 | 83365443300 | 149000 | 149000 | 149200 | 148700 | 627 |
| 437 | 20240607 | 114200 | 83271984200 | 148900 | 148900 | 149100 | 148700 | 857 |
| 438 | 20240607 | 114100 | 83144312400 | 148900 | 148900 | 149000 | 148600 | 653 |
| 439 | 20240607 | 114000 | 83047089400 | 148900 | 148600 | 148900 | 148500 | 1173 |
| 440 | 20240607 | 113900 | 82872559600 | 148500 | 148400 | 148500 | 148300 | 323 |
| 441 | 20240607 | 113800 | 82824608500 | 148300 | 148300 | 148500 | 148200 | 233 |
| 442 | 20240607 | 113700 | 82790053400 | 148200 | 148100 | 148300 | 148100 | 213 |
| 443 | 20240607 | 113600 | 82758491500 | 148200 | 148300 | 148600 | 148100 | 470 |
| 444 | 20240607 | 113500 | 82688808400 | 148100 | 148700 | 148700 | 148100 | 1927 |
| 445 | 20240607 | 113400 | 82402656900 | 148700 | 148600 | 148800 | 148500 | 359 |
| 446 | 20240607 | 113300 | 82349289700 | 148500 | 148600 | 148700 | 148500 | 585 |
| 447 | 20240607 | 113200 | 82262367300 | 148500 | 148300 | 148700 | 148100 | 288 |
| 448 | 20240607 | 113100 | 82219674700 | 148200 | 148600 | 148600 | 148100 | 422 |
| 449 | 20240607 | 113000 | 82157161800 | 148100 | 148200 | 149000 | 147900 | 3827 |
| 450 | 20240607 | 112900 | 81588979300 | 148000 | 148200 | 148300 | 148000 | 769 |
| 451 | 20240607 | 112800 | 81475042800 | 148200 | 148400 | 148500 | 147900 | 1257 |
| 452 | 20240607 | 112700 | 81288620400 | 147900 | 147700 | 148500 | 147600 | 3133 |
| 453 | 20240607 | 112600 | 80824772300 | 147700 | 147600 | 147800 | 147400 | 806 |
| 454 | 20240607 | 112500 | 80705875300 | 147500 | 147600 | 147700 | 147400 | 1812 |
| 455 | 20240607 | 112400 | 80438484900 | 147700 | 147500 | 147800 | 147500 | 613 |
| 456 | 20240607 | 112300 | 80347993300 | 147500 | 147500 | 147600 | 147400 | 389 |
| 457 | 20240607 | 112200 | 80290625100 | 147500 | 147500 | 147600 | 147400 | 1747 |
| 458 | 20240607 | 112100 | 80033036000 | 147500 | 147600 | 147700 | 147400 | 1455 |
| 459 | 20240607 | 112000 | 79818378500 | 147700 | 147500 | 147800 | 147500 | 357 |
| 460 | 20240607 | 111900 | 79765670100 | 147600 | 147700 | 147800 | 147500 | 722 |
| 461 | 20240607 | 111800 | 79659048000 | 147700 | 147300 | 147700 | 147300 | 990 |
| 462 | 20240607 | 111700 | 79513050600 | 147300 | 147300 | 147400 | 147200 | 954 |
| 463 | 20240607 | 111600 | 79372588300 | 147200 | 147500 | 147500 | 147200 | 1901 |
| 464 | 20240607 | 111500 | 79092557800 | 147400 | 147500 | 147500 | 147400 | 966 |
| 465 | 20240607 | 111400 | 78950145300 | 147400 | 147700 | 147800 | 147400 | 3087 |
| 466 | 20240607 | 111300 | 78494643000 | 147800 | 147800 | 147800 | 147700 | 506 |
| 467 | 20240607 | 111200 | 78419859300 | 147800 | 147700 | 147800 | 147700 | 518 |
| 468 | 20240607 | 111100 | 78343332900 | 147800 | 147800 | 148000 | 147700 | 428 |
| 469 | 20240607 | 111000 | 78280089800 | 148000 | 147800 | 148000 | 147600 | 1175 |
| 470 | 20240607 | 110900 | 78106522100 | 147700 | 147900 | 148000 | 147600 | 5046 |
| 471 | 20240607 | 110800 | 77361177000 | 147700 | 148100 | 148100 | 147700 | 1878 |
| 472 | 20240607 | 110700 | 77083515000 | 147800 | 147800 | 148200 | 147700 | 379 |
| 473 | 20240607 | 110600 | 77027443800 | 147700 | 147600 | 148400 | 147500 | 855 |
| 474 | 20240607 | 110500 | 76901182000 | 148500 | 147200 | 148500 | 147200 | 2768 |
| 475 | 20240607 | 110400 | 76491565800 | 147200 | 147100 | 147500 | 147000 | 2994 |
| 476 | 20240607 | 110300 | 76050860000 | 147100 | 146800 | 147200 | 146800 | 2512 |
| 477 | 20240607 | 110200 | 75681750700 | 146800 | 146800 | 146900 | 146200 | 5194 |
| 478 | 20240607 | 110100 | 74920794900 | 146800 | 147700 | 147700 | 146400 | 11156 |
| 479 | 20240607 | 110000 | 73279146100 | 148000 | 148100 | 148200 | 147600 | 7228 |
| 480 | 20240607 | 105900 | 72209406900 | 148200 | 148300 | 148300 | 148100 | 1579 |
| 481 | 20240607 | 105800 | 71975491300 | 148300 | 148200 | 148300 | 148200 | 711 |
| 482 | 20240607 | 105700 | 71870108000 | 148300 | 148200 | 148300 | 148100 | 712 |
| 483 | 20240607 | 105600 | 71764607800 | 148100 | 148100 | 148300 | 148000 | 1905 |
| 484 | 20240607 | 105500 | 71482547900 | 148300 | 148400 | 148400 | 148100 | 5676 |
| 485 | 20240607 | 105400 | 70641357700 | 148400 | 148600 | 148700 | 148300 | 4533 |
| 486 | 20240607 | 105300 | 69968451800 | 148600 | 148500 | 148900 | 148500 | 1535 |
| 487 | 20240607 | 105200 | 69740387600 | 148500 | 148700 | 148900 | 148500 | 1453 |
| 488 | 20240607 | 105100 | 69524423500 | 148600 | 148500 | 148800 | 148500 | 797 |
| 489 | 20240607 | 105000 | 69406027500 | 148500 | 148800 | 149000 | 148500 | 1922 |
| 490 | 20240607 | 104900 | 69120290600 | 148800 | 148800 | 149000 | 148600 | 3813 |
| 491 | 20240607 | 104800 | 68553343500 | 148800 | 149200 | 149200 | 148800 | 1125 |
| 492 | 20240607 | 104700 | 68385717400 | 149200 | 149300 | 149400 | 149200 | 515 |
| 493 | 20240607 | 104600 | 68308824200 | 149300 | 149400 | 149500 | 149200 | 180 |
| 494 | 20240607 | 104500 | 68281931800 | 149400 | 149000 | 149400 | 149000 | 480 |
| 495 | 20240607 | 104400 | 68210330800 | 149000 | 148800 | 149000 | 148800 | 287 |
| 496 | 20240607 | 104300 | 68167599000 | 148800 | 148700 | 148900 | 148700 | 512 |
| 497 | 20240607 | 104200 | 68091417400 | 148800 | 148900 | 148900 | 148700 | 1545 |
| 498 | 20240607 | 104100 | 67861546200 | 148900 | 148800 | 148900 | 148700 | 1770 |
| 499 | 20240607 | 104000 | 67598198900 | 148900 | 148800 | 148900 | 148700 | 1962 |
| 500 | 20240607 | 103900 | 67306360900 | 148900 | 149000 | 149100 | 148800 | 3881 |
| 501 | 20240607 | 103800 | 66728235400 | 149000 | 149300 | 149300 | 149000 | 4019 |
| 502 | 20240607 | 103700 | 66128950900 | 149300 | 149200 | 149300 | 149100 | 463 |
| 503 | 20240607 | 103600 | 66059857400 | 149200 | 149300 | 149400 | 149100 | 4065 |
| 504 | 20240607 | 103500 | 65453308100 | 149300 | 149300 | 149400 | 149200 | 890 |
| 505 | 20240607 | 103400 | 65320459800 | 149400 | 149500 | 149500 | 149400 | 417 |
| 506 | 20240607 | 103300 | 65258151400 | 149300 | 149600 | 149700 | 149200 | 800 |
| 507 | 20240607 | 103200 | 65138579600 | 149600 | 149200 | 149700 | 149200 | 672 |
| 508 | 20240607 | 103100 | 65038225300 | 149200 | 149900 | 149900 | 149100 | 6347 |
| 509 | 20240607 | 103000 | 64090293600 | 149900 | 149800 | 150000 | 149600 | 1364 |
| 510 | 20240607 | 102900 | 63886074400 | 149800 | 150000 | 150000 | 149800 | 626 |
| 511 | 20240607 | 102800 | 63792235400 | 150000 | 149900 | 150100 | 149800 | 2425 |
| 512 | 20240607 | 102700 | 63428670100 | 149800 | 149800 | 149900 | 149800 | 391 |
| 513 | 20240607 | 102600 | 63370065500 | 149900 | 149800 | 149900 | 149700 | 399 |
| 514 | 20240607 | 102500 | 63310293400 | 149800 | 149900 | 150000 | 149700 | 314 |
| 515 | 20240607 | 102400 | 63263243500 | 149800 | 149900 | 150000 | 149800 | 673 |
| 516 | 20240607 | 102300 | 63162376000 | 149900 | 149900 | 150100 | 149800 | 1316 |
| 517 | 20240607 | 102200 | 62965032000 | 149900 | 150200 | 150300 | 149900 | 1166 |
| 518 | 20240607 | 102100 | 62790051800 | 150200 | 150000 | 150200 | 150000 | 224 |
| 519 | 20240607 | 102000 | 62756433700 | 150000 | 150000 | 150000 | 149900 | 374 |
| 520 | 20240607 | 101900 | 62700349400 | 149900 | 150000 | 150000 | 149800 | 504 |
| 521 | 20240607 | 101800 | 62624767500 | 149800 | 149700 | 150000 | 149700 | 738 |
| 522 | 20240607 | 101700 | 62514162800 | 149700 | 149900 | 150000 | 149700 | 950 |
| 523 | 20240607 | 101600 | 62371908500 | 149700 | 149700 | 149900 | 149600 | 757 |
| 524 | 20240607 | 101500 | 62258529500 | 149500 | 150000 | 150000 | 149500 | 984 |
| 525 | 20240607 | 101400 | 62111116000 | 150000 | 149500 | 150100 | 149500 | 1693 |
| 526 | 20240607 | 101300 | 61857406800 | 149400 | 149600 | 149700 | 149400 | 1355 |
| 527 | 20240607 | 101200 | 61654870500 | 149600 | 149500 | 149700 | 149500 | 610 |
| 528 | 20240607 | 101100 | 61563633800 | 149500 | 149400 | 149700 | 149300 | 552 |
| 529 | 20240607 | 101000 | 61481102100 | 149400 | 149600 | 149800 | 149200 | 3432 |
| 530 | 20240607 | 100900 | 60968717700 | 149600 | 149300 | 149700 | 149300 | 1305 |
| 531 | 20240607 | 100800 | 60773649000 | 149400 | 149700 | 149700 | 149200 | 7151 |
| 532 | 20240607 | 100700 | 59705138700 | 149700 | 150000 | 150100 | 149600 | 5293 |
| 533 | 20240607 | 100600 | 58912309500 | 150100 | 150000 | 150100 | 149900 | 500 |
| 534 | 20240607 | 100500 | 58837311500 | 150000 | 150000 | 150100 | 149900 | 970 |
| 535 | 20240607 | 100400 | 58691842400 | 150000 | 150100 | 150400 | 150000 | 2574 |
| 536 | 20240607 | 100300 | 58305667400 | 150400 | 150300 | 150400 | 150000 | 5884 |
| 537 | 20240607 | 100200 | 57422052500 | 150300 | 150400 | 150600 | 150300 | 738 |
| 538 | 20240607 | 100100 | 57311056400 | 150400 | 150700 | 150800 | 150300 | 521 |
| 539 | 20240607 | 100000 | 57232648500 | 150800 | 150200 | 150800 | 150200 | 249 |
| 540 | 20240607 | 095900 | 57195138500 | 150200 | 150100 | 150600 | 150100 | 151 |
| 541 | 20240607 | 095800 | 57172437300 | 150100 | 150600 | 151200 | 150000 | 4401 |
| 542 | 20240607 | 095700 | 56511356400 | 150600 | 150700 | 151100 | 150500 | 2131 |
| 543 | 20240607 | 095600 | 56190379800 | 150800 | 151200 | 151200 | 150600 | 3051 |
| 544 | 20240607 | 095500 | 55730333100 | 151100 | 151100 | 151400 | 151000 | 259 |
| 545 | 20240607 | 095400 | 55691169100 | 150900 | 151700 | 151700 | 150800 | 2183 |
| 546 | 20240607 | 095300 | 55360784700 | 151700 | 151600 | 151800 | 151400 | 1289 |
| 547 | 20240607 | 095200 | 55165316900 | 151600 | 150900 | 151700 | 150800 | 2895 |
| 548 | 20240607 | 095100 | 54727320100 | 150900 | 150600 | 151400 | 150400 | 647 |
| 549 | 20240607 | 095000 | 54629644100 | 150600 | 150400 | 151900 | 150000 | 4014 |
| 550 | 20240607 | 094900 | 54022304700 | 150000 | 150100 | 150600 | 149700 | 4677 |
| 551 | 20240607 | 094800 | 53321383400 | 151700 | 150200 | 151700 | 149800 | 6072 |
| 552 | 20240607 | 094700 | 52406563800 | 150600 | 150600 | 151400 | 149900 | 7465 |
| 553 | 20240607 | 094600 | 51282690100 | 150600 | 150800 | 150800 | 150600 | 992 |
| 554 | 20240607 | 094500 | 51133229300 | 150800 | 150900 | 150900 | 150700 | 847 |
| 555 | 20240607 | 094400 | 51005501200 | 151000 | 151000 | 151000 | 150800 | 476 |
| 556 | 20240607 | 094300 | 50933678700 | 151000 | 151000 | 151000 | 150800 | 330 |
| 557 | 20240607 | 094200 | 50883869800 | 151000 | 151200 | 151200 | 150900 | 893 |
| 558 | 20240607 | 094100 | 50748997500 | 151100 | 151100 | 151200 | 151000 | 684 |
| 559 | 20240607 | 094000 | 50645681900 | 151100 | 151500 | 151500 | 151000 | 2374 |
| 560 | 20240607 | 093900 | 50286344000 | 151500 | 151000 | 151500 | 150600 | 1095 |
| 561 | 20240607 | 093800 | 50120994100 | 151000 | 151400 | 151800 | 150400 | 1053 |
| 562 | 20240607 | 093700 | 49962067800 | 150900 | 150600 | 152000 | 149900 | 8274 |
| 563 | 20240607 | 093600 | 48715013500 | 150600 | 150600 | 150700 | 150300 | 924 |
| 564 | 20240607 | 093500 | 48575977200 | 150700 | 150300 | 150700 | 150300 | 841 |
| 565 | 20240607 | 093400 | 48449491500 | 150300 | 150200 | 150300 | 150000 | 3907 |
| 566 | 20240607 | 093300 | 47862951600 | 150200 | 150300 | 150400 | 150200 | 2426 |
| 567 | 20240607 | 093200 | 47498332000 | 150200 | 150700 | 150800 | 150200 | 2051 |
| 568 | 20240607 | 093100 | 47189903800 | 150700 | 150500 | 150900 | 149800 | 7542 |
| 569 | 20240607 | 093000 | 46057862000 | 150600 | 151000 | 151500 | 150500 | 4425 |
| 570 | 20240607 | 092900 | 45390587100 | 151400 | 150900 | 151400 | 150800 | 2072 |
| 571 | 20240607 | 092800 | 45077853600 | 150900 | 151000 | 151100 | 150700 | 1484 |
| 572 | 20240607 | 092700 | 44853998600 | 151100 | 150700 | 151100 | 150700 | 2535 |
| 573 | 20240607 | 092600 | 44471410000 | 150900 | 151000 | 151100 | 150600 | 2602 |
| 574 | 20240607 | 092500 | 44079182300 | 150900 | 151200 | 151200 | 150600 | 4612 |
| 575 | 20240607 | 092400 | 43383317400 | 151100 | 151300 | 151300 | 151000 | 2445 |
| 576 | 20240607 | 092300 | 43013717000 | 151200 | 151200 | 151300 | 151000 | 1236 |
| 577 | 20240607 | 092200 | 42826834500 | 151000 | 151100 | 151200 | 150800 | 3037 |
| 578 | 20240607 | 092100 | 42368403300 | 151000 | 151600 | 152000 | 151000 | 4805 |
| 579 | 20240607 | 092000 | 41639872400 | 151600 | 152300 | 152300 | 151600 | 4666 |
| 580 | 20240607 | 091900 | 40931548700 | 152100 | 153000 | 153000 | 152100 | 3863 |
| 581 | 20240607 | 091800 | 40342170900 | 153000 | 152800 | 153100 | 152600 | 5387 |
| 582 | 20240607 | 091700 | 39517959800 | 152800 | 152100 | 153000 | 152100 | 2849 |
| 583 | 20240607 | 091600 | 39082925500 | 152100 | 152300 | 152900 | 152000 | 4603 |
| 584 | 20240607 | 091500 | 38381337200 | 152200 | 151400 | 153500 | 151400 | 8084 |
| 585 | 20240607 | 091400 | 37151550800 | 151600 | 151500 | 151600 | 150800 | 6001 |
| 586 | 20240607 | 091300 | 36243291200 | 151500 | 150000 | 151500 | 150000 | 6969 |
| 587 | 20240607 | 091200 | 35190730900 | 150000 | 149600 | 150400 | 149500 | 7532 |
| 588 | 20240607 | 091100 | 34061724800 | 149600 | 150200 | 150200 | 148500 | 14545 |
| 589 | 20240607 | 091000 | 31886598800 | 150100 | 151300 | 151500 | 150100 | 11268 |
| 590 | 20240607 | 090900 | 30189560800 | 151300 | 152300 | 152300 | 150200 | 9819 |
| 591 | 20240607 | 090800 | 28703962900 | 152600 | 153900 | 154100 | 152000 | 13252 |
| 592 | 20240607 | 090700 | 26676727100 | 153900 | 153400 | 154400 | 153400 | 9049 |
| 593 | 20240607 | 090600 | 25282922500 | 153400 | 154800 | 155500 | 152800 | 16825 |
| 594 | 20240607 | 090500 | 22696939500 | 155300 | 155300 | 156300 | 154800 | 27259 |
| 595 | 20240607 | 090400 | 18452013400 | 155300 | 154600 | 155400 | 154500 | 29576 |
| 596 | 20240607 | 090300 | 13868732800 | 154600 | 154300 | 154600 | 153200 | 18066 |
| 597 | 20240607 | 090200 | 11087022500 | 154300 | 153900 | 154400 | 152800 | 23891 |
| 598 | 20240607 | 090100 | 7412348200 | 153900 | 151700 | 153900 | 151700 | 28698 |
| 599 | 20240607 | 090000 | 3021508200 | 152300 | 149900 | 152300 | 149800 | 18852 |