35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 185200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 17259 |
| 3 | 20240604 | 185100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 4 | 20240604 | 185000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 5 | 20240604 | 184900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 6 | 20240604 | 184800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 7 | 20240604 | 184700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 8 | 20240604 | 184600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 9 | 20240604 | 184500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 10 | 20240604 | 184400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 11 | 20240604 | 184300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 12 | 20240604 | 184200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 13 | 20240604 | 184100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 14 | 20240604 | 184000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 15 | 20240604 | 183900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 16 | 20240604 | 183800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 17 | 20240604 | 183700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 18 | 20240604 | 183600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 19 | 20240604 | 183500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 20 | 20240604 | 183400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 21 | 20240604 | 183300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 22 | 20240604 | 183200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 23 | 20240604 | 183100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 24 | 20240604 | 183000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 25 | 20240604 | 182900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 26 | 20240604 | 182800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 27 | 20240604 | 182700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 28 | 20240604 | 182600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 29 | 20240604 | 182500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 30 | 20240604 | 182400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 31 | 20240604 | 182300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 32 | 20240604 | 182200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 17259 |
| 33 | 20240604 | 182100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 34 | 20240604 | 182000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 35 | 20240604 | 181900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 36 | 20240604 | 181800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 37 | 20240604 | 181700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 38 | 20240604 | 181600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 39 | 20240604 | 181500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 40 | 20240604 | 181400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 41 | 20240604 | 181300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 42 | 20240604 | 181200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 43 | 20240604 | 181100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 44 | 20240604 | 181000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 45 | 20240604 | 180900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 46 | 20240604 | 180800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 47 | 20240604 | 180700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 48 | 20240604 | 180600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 49 | 20240604 | 180500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 50 | 20240604 | 180400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 51 | 20240604 | 180300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 52 | 20240604 | 180200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 53 | 20240604 | 180100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 54 | 20240604 | 180000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 55 | 20240604 | 175900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 56 | 20240604 | 175800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 57 | 20240604 | 175700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 58 | 20240604 | 175600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 59 | 20240604 | 175500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 60 | 20240604 | 175400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 61 | 20240604 | 175300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 62 | 20240604 | 175200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 17259 |
| 63 | 20240604 | 175100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 64 | 20240604 | 175000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 65 | 20240604 | 174900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 66 | 20240604 | 174800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 67 | 20240604 | 174700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 68 | 20240604 | 174600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 69 | 20240604 | 174500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 70 | 20240604 | 174400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 71 | 20240604 | 174300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 72 | 20240604 | 174200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 73 | 20240604 | 174100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 74 | 20240604 | 174000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 75 | 20240604 | 173900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 76 | 20240604 | 173800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 77 | 20240604 | 173700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 78 | 20240604 | 173600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 79 | 20240604 | 173500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 80 | 20240604 | 173400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 81 | 20240604 | 173300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 82 | 20240604 | 173200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 83 | 20240604 | 173100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 84 | 20240604 | 173000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 85 | 20240604 | 172900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 86 | 20240604 | 172800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 87 | 20240604 | 172700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 88 | 20240604 | 172600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 89 | 20240604 | 172500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 90 | 20240604 | 172400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 91 | 20240604 | 172300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 92 | 20240604 | 172200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 17259 |
| 93 | 20240604 | 172100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 94 | 20240604 | 172000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 95 | 20240604 | 171900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 96 | 20240604 | 171800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 97 | 20240604 | 171700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 98 | 20240604 | 171600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 99 | 20240604 | 171500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 100 | 20240604 | 171400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 101 | 20240604 | 171300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 102 | 20240604 | 171200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 103 | 20240604 | 171100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 104 | 20240604 | 171000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 105 | 20240604 | 170900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 106 | 20240604 | 170800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 107 | 20240604 | 170700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 108 | 20240604 | 170600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 109 | 20240604 | 170500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 110 | 20240604 | 170400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 111 | 20240604 | 170300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 112 | 20240604 | 170200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 113 | 20240604 | 170100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 114 | 20240604 | 170000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 115 | 20240604 | 165900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 116 | 20240604 | 165800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 117 | 20240604 | 165700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 118 | 20240604 | 165600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 119 | 20240604 | 165500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 120 | 20240604 | 165400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 121 | 20240604 | 165300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 122 | 20240604 | 165200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 17259 |
| 123 | 20240604 | 165100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 124 | 20240604 | 165000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 125 | 20240604 | 164900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 126 | 20240604 | 164800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 127 | 20240604 | 164700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 128 | 20240604 | 164600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 129 | 20240604 | 164500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 130 | 20240604 | 164400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 131 | 20240604 | 164300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 132 | 20240604 | 164200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 133 | 20240604 | 164100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 134 | 20240604 | 164000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 135 | 20240604 | 163900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 136 | 20240604 | 163800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 137 | 20240604 | 163700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 138 | 20240604 | 163600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 139 | 20240604 | 163500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 140 | 20240604 | 163400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 141 | 20240604 | 163300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 142 | 20240604 | 163200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 143 | 20240604 | 163100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 144 | 20240604 | 163000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 145 | 20240604 | 162900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 146 | 20240604 | 162800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 147 | 20240604 | 162700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 148 | 20240604 | 162600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 149 | 20240604 | 162500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 150 | 20240604 | 162400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 151 | 20240604 | 162300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 152 | 20240604 | 162200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 17259 |
| 153 | 20240604 | 162100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 154 | 20240604 | 162000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 155 | 20240604 | 161900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 156 | 20240604 | 161800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 157 | 20240604 | 161700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 158 | 20240604 | 161600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 159 | 20240604 | 161500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 160 | 20240604 | 161400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 161 | 20240604 | 161300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 162 | 20240604 | 161200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 163 | 20240604 | 161100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 164 | 20240604 | 161000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 165 | 20240604 | 160900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 166 | 20240604 | 160800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 167 | 20240604 | 160700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 168 | 20240604 | 160600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 169 | 20240604 | 160500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 170 | 20240604 | 160400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 171 | 20240604 | 160300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 172 | 20240604 | 160200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 173 | 20240604 | 160100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 174 | 20240604 | 160000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 175 | 20240604 | 155900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 176 | 20240604 | 155800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 177 | 20240604 | 155700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 178 | 20240604 | 155600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 179 | 20240604 | 155500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 180 | 20240604 | 155400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 181 | 20240604 | 155300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 182 | 20240604 | 155200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 17259 |
| 183 | 20240604 | 155100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 184 | 20240604 | 155000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 185 | 20240604 | 154900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 186 | 20240604 | 154800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 187 | 20240604 | 154700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 188 | 20240604 | 154600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 189 | 20240604 | 154500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 190 | 20240604 | 154400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 191 | 20240604 | 154300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 192 | 20240604 | 154200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 193 | 20240604 | 154100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 194 | 20240604 | 154000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 195 | 20240604 | 153900 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 196 | 20240604 | 153800 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 197 | 20240604 | 153700 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 198 | 20240604 | 153600 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 199 | 20240604 | 153500 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 200 | 20240604 | 153400 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 201 | 20240604 | 153300 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 202 | 20240604 | 153200 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 203 | 20240604 | 153100 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 0 |
| 204 | 20240604 | 153000 | 78031047800 | 153200 | 153200 | 153200 | 153200 | 17259 |
| 205 | 20240604 | 152900 | 75386969000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 206 | 20240604 | 152800 | 75386969000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 207 | 20240604 | 152700 | 75386969000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 208 | 20240604 | 152600 | 75386969000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 209 | 20240604 | 152500 | 75386969000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 210 | 20240604 | 152400 | 75386969000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 211 | 20240604 | 152300 | 75386969000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 212 | 20240604 | 152200 | 75386969000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 213 | 20240604 | 152100 | 75386969000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 214 | 20240604 | 152000 | 75386969000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 215 | 20240604 | 151900 | 75386969000 | 153300 | 153300 | 153400 | 153200 | 1695 |
| 216 | 20240604 | 151800 | 75127127500 | 153300 | 153300 | 153300 | 153200 | 1067 |
| 217 | 20240604 | 151700 | 74963588100 | 153200 | 153200 | 153300 | 153200 | 499 |
| 218 | 20240604 | 151600 | 74887106900 | 153200 | 153300 | 153300 | 153000 | 1121 |
| 219 | 20240604 | 151500 | 74715377800 | 153200 | 153300 | 153300 | 153200 | 657 |
| 220 | 20240604 | 151400 | 74614695000 | 153400 | 153000 | 153400 | 152900 | 1813 |
| 221 | 20240604 | 151300 | 74337055500 | 153100 | 152900 | 153100 | 152900 | 927 |
| 222 | 20240604 | 151200 | 74195243100 | 152900 | 152900 | 153000 | 152800 | 1202 |
| 223 | 20240604 | 151100 | 74011473600 | 152900 | 152800 | 153000 | 152800 | 2316 |
| 224 | 20240604 | 151000 | 73657327500 | 152900 | 152900 | 153000 | 152900 | 1084 |
| 225 | 20240604 | 150900 | 73491560200 | 152900 | 152900 | 153000 | 152900 | 1183 |
| 226 | 20240604 | 150800 | 73310658600 | 152900 | 153100 | 153100 | 152900 | 561 |
| 227 | 20240604 | 150700 | 73224846300 | 153100 | 153000 | 153100 | 152900 | 908 |
| 228 | 20240604 | 150600 | 73085901400 | 153000 | 153000 | 153000 | 152800 | 1244 |
| 229 | 20240604 | 150500 | 72895669600 | 153000 | 152900 | 153000 | 152800 | 931 |
| 230 | 20240604 | 150400 | 72753318500 | 152800 | 152900 | 153000 | 152800 | 1116 |
| 231 | 20240604 | 150300 | 72582643800 | 152900 | 152900 | 153000 | 152800 | 1494 |
| 232 | 20240604 | 150200 | 72354276500 | 152800 | 153100 | 153100 | 152800 | 1547 |
| 233 | 20240604 | 150100 | 72117654700 | 153100 | 153300 | 153300 | 153100 | 1792 |
| 234 | 20240604 | 150000 | 71843172200 | 153300 | 153300 | 153300 | 153200 | 1069 |
| 235 | 20240604 | 145900 | 71679363900 | 153200 | 153300 | 153300 | 153200 | 920 |
| 236 | 20240604 | 145800 | 71538357400 | 153300 | 153300 | 153300 | 153200 | 665 |
| 237 | 20240604 | 145700 | 71436440800 | 153300 | 153000 | 153300 | 153000 | 967 |
| 238 | 20240604 | 145600 | 71288309800 | 153100 | 153000 | 153100 | 152900 | 1067 |
| 239 | 20240604 | 145500 | 71125074500 | 152900 | 152800 | 153000 | 152700 | 1281 |
| 240 | 20240604 | 145400 | 70929289400 | 152800 | 152700 | 152900 | 152600 | 2315 |
| 241 | 20240604 | 145300 | 70575669400 | 152700 | 152700 | 152700 | 152600 | 908 |
| 242 | 20240604 | 145200 | 70437090300 | 152600 | 152700 | 152800 | 152600 | 2592 |
| 243 | 20240604 | 145100 | 70041505400 | 152700 | 152800 | 152800 | 152700 | 795 |
| 244 | 20240604 | 145000 | 69920092400 | 152700 | 152700 | 152800 | 152700 | 851 |
| 245 | 20240604 | 144900 | 69790108900 | 152800 | 152700 | 152800 | 152700 | 732 |
| 246 | 20240604 | 144800 | 69678319900 | 152700 | 152700 | 152800 | 152700 | 858 |
| 247 | 20240604 | 144700 | 69547300600 | 152800 | 152800 | 152900 | 152700 | 808 |
| 248 | 20240604 | 144600 | 69423875000 | 152800 | 152700 | 152900 | 152600 | 1209 |
| 249 | 20240604 | 144500 | 69239184400 | 152700 | 152600 | 152700 | 152600 | 1030 |
| 250 | 20240604 | 144400 | 69081974700 | 152600 | 152700 | 152700 | 152600 | 436 |
| 251 | 20240604 | 144300 | 69015428100 | 152500 | 152700 | 152700 | 152500 | 798 |
| 252 | 20240604 | 144200 | 68893670200 | 152700 | 152600 | 152700 | 152500 | 652 |
| 253 | 20240604 | 144100 | 68794169600 | 152600 | 152600 | 152700 | 152500 | 1096 |
| 254 | 20240604 | 144000 | 68626901000 | 152600 | 152600 | 152700 | 152500 | 2527 |
| 255 | 20240604 | 143900 | 68241287000 | 152700 | 152800 | 152800 | 152600 | 1878 |
| 256 | 20240604 | 143800 | 67954582100 | 152700 | 152700 | 152800 | 152700 | 600 |
| 257 | 20240604 | 143700 | 67862947600 | 152800 | 152600 | 152800 | 152600 | 1599 |
| 258 | 20240604 | 143600 | 67618831300 | 152700 | 152600 | 152700 | 152600 | 792 |
| 259 | 20240604 | 143500 | 67497966500 | 152700 | 152700 | 152700 | 152600 | 771 |
| 260 | 20240604 | 143400 | 67380276000 | 152700 | 152600 | 152700 | 152600 | 531 |
| 261 | 20240604 | 143300 | 67299234100 | 152600 | 152600 | 152700 | 152600 | 609 |
| 262 | 20240604 | 143200 | 67206274700 | 152600 | 152700 | 152700 | 152600 | 1220 |
| 263 | 20240604 | 143100 | 67020029400 | 152700 | 152800 | 152800 | 152600 | 413 |
| 264 | 20240604 | 143000 | 66956994100 | 152700 | 152700 | 152700 | 152600 | 1247 |
| 265 | 20240604 | 142900 | 66766631100 | 152600 | 152600 | 152700 | 152600 | 577 |
| 266 | 20240604 | 142800 | 66678546800 | 152700 | 152700 | 152700 | 152600 | 1955 |
| 267 | 20240604 | 142700 | 66380095800 | 152700 | 152700 | 152800 | 152600 | 2002 |
| 268 | 20240604 | 142600 | 66074454500 | 152700 | 152800 | 152800 | 152700 | 1601 |
| 269 | 20240604 | 142500 | 65829924000 | 152800 | 152800 | 152900 | 152700 | 2216 |
| 270 | 20240604 | 142400 | 65491368100 | 152800 | 152900 | 152900 | 152800 | 2156 |
| 271 | 20240604 | 142300 | 65161921400 | 152900 | 152800 | 152900 | 152800 | 612 |
| 272 | 20240604 | 142200 | 65068385600 | 152900 | 152900 | 153000 | 152800 | 1310 |
| 273 | 20240604 | 142100 | 64868084100 | 152900 | 152900 | 153000 | 152900 | 1894 |
| 274 | 20240604 | 142000 | 64578485300 | 153000 | 153000 | 153100 | 152900 | 7047 |
| 275 | 20240604 | 141900 | 63500314200 | 153100 | 153000 | 153100 | 153000 | 3816 |
| 276 | 20240604 | 141800 | 62916435100 | 153000 | 153000 | 153100 | 153000 | 647 |
| 277 | 20240604 | 141700 | 62817442600 | 153000 | 153100 | 153200 | 153000 | 2245 |
| 278 | 20240604 | 141600 | 62473825900 | 153200 | 153200 | 153200 | 153100 | 1330 |
| 279 | 20240604 | 141500 | 62270198400 | 153100 | 153200 | 153200 | 153100 | 946 |
| 280 | 20240604 | 141400 | 62125363600 | 153200 | 153200 | 153200 | 153100 | 388 |
| 281 | 20240604 | 141300 | 62065951200 | 153200 | 153100 | 153200 | 153100 | 735 |
| 282 | 20240604 | 141200 | 61953409300 | 153100 | 153200 | 153200 | 153100 | 879 |
| 283 | 20240604 | 141100 | 61818830000 | 153200 | 153200 | 153200 | 153100 | 268 |
| 284 | 20240604 | 141000 | 61777795500 | 153100 | 153200 | 153200 | 153100 | 559 |
| 285 | 20240604 | 140900 | 61692181200 | 153200 | 153200 | 153200 | 153100 | 642 |
| 286 | 20240604 | 140800 | 61593851800 | 153100 | 153200 | 153200 | 153100 | 1300 |
| 287 | 20240604 | 140700 | 61394719400 | 153200 | 153300 | 153300 | 153200 | 1295 |
| 288 | 20240604 | 140600 | 61196311100 | 153300 | 153300 | 153300 | 153200 | 618 |
| 289 | 20240604 | 140500 | 61101629700 | 153300 | 153200 | 153300 | 153200 | 619 |
| 290 | 20240604 | 140400 | 61006778700 | 153300 | 153200 | 153300 | 153200 | 409 |
| 291 | 20240604 | 140300 | 60944118200 | 153300 | 153200 | 153300 | 153200 | 642 |
| 292 | 20240604 | 140200 | 60845762700 | 153300 | 153300 | 153300 | 153200 | 430 |
| 293 | 20240604 | 140100 | 60779885100 | 153300 | 153300 | 153300 | 153200 | 1177 |
| 294 | 20240604 | 140000 | 60599565800 | 153200 | 153100 | 153300 | 153100 | 601 |
| 295 | 20240604 | 135900 | 60507502700 | 153100 | 153200 | 153200 | 153100 | 1377 |
| 296 | 20240604 | 135800 | 60296589300 | 153200 | 153200 | 153200 | 153100 | 749 |
| 297 | 20240604 | 135700 | 60181901900 | 153200 | 153200 | 153200 | 153100 | 778 |
| 298 | 20240604 | 135600 | 60062747300 | 153100 | 153100 | 153200 | 153100 | 1067 |
| 299 | 20240604 | 135500 | 59899386300 | 153200 | 153200 | 153200 | 153100 | 596 |
| 300 | 20240604 | 135400 | 59808131200 | 153100 | 153200 | 153200 | 153100 | 694 |
| 301 | 20240604 | 135300 | 59701865000 | 153100 | 153200 | 153300 | 153100 | 2317 |
| 302 | 20240604 | 135200 | 59346915800 | 153200 | 153200 | 153300 | 153200 | 1064 |
| 303 | 20240604 | 135100 | 59183909800 | 153300 | 153200 | 153300 | 153200 | 1013 |
| 304 | 20240604 | 135000 | 59028715200 | 153200 | 153300 | 153300 | 153200 | 697 |
| 305 | 20240604 | 134900 | 58921896000 | 153300 | 153300 | 153400 | 153300 | 1035 |
| 306 | 20240604 | 134800 | 58763225700 | 153300 | 153300 | 153400 | 153300 | 716 |
| 307 | 20240604 | 134700 | 58653460300 | 153300 | 153300 | 153400 | 153300 | 566 |
| 308 | 20240604 | 134600 | 58566677600 | 153300 | 153500 | 153500 | 153300 | 436 |
| 309 | 20240604 | 134500 | 58499816100 | 153400 | 153500 | 153500 | 153400 | 1201 |
| 310 | 20240604 | 134400 | 58315544800 | 153400 | 153400 | 153500 | 153400 | 757 |
| 311 | 20240604 | 134300 | 58199419100 | 153400 | 153400 | 153500 | 153400 | 627 |
| 312 | 20240604 | 134200 | 58103233000 | 153400 | 153500 | 153600 | 153400 | 1197 |
| 313 | 20240604 | 134100 | 57919498600 | 153600 | 153600 | 153600 | 153500 | 1289 |
| 314 | 20240604 | 134000 | 57721627200 | 153500 | 153700 | 153700 | 153500 | 990 |
| 315 | 20240604 | 133900 | 57569583400 | 153700 | 153700 | 153700 | 153600 | 505 |
| 316 | 20240604 | 133800 | 57492012800 | 153600 | 153600 | 153800 | 153600 | 628 |
| 317 | 20240604 | 133700 | 57395513100 | 153700 | 153800 | 153800 | 153600 | 634 |
| 318 | 20240604 | 133600 | 57298086000 | 153700 | 153700 | 153800 | 153700 | 596 |
| 319 | 20240604 | 133500 | 57206463000 | 153700 | 153500 | 153700 | 153500 | 1061 |
| 320 | 20240604 | 133400 | 57043483700 | 153600 | 153600 | 153600 | 153500 | 1132 |
| 321 | 20240604 | 133300 | 56869716300 | 153500 | 153400 | 153600 | 153400 | 651 |
| 322 | 20240604 | 133200 | 56769771700 | 153400 | 153400 | 153500 | 153400 | 779 |
| 323 | 20240604 | 133100 | 56650249500 | 153500 | 153500 | 153600 | 153400 | 926 |
| 324 | 20240604 | 133000 | 56508147000 | 153500 | 153400 | 153600 | 153400 | 1382 |
| 325 | 20240604 | 132900 | 56296031100 | 153500 | 153600 | 153600 | 153400 | 769 |
| 326 | 20240604 | 132800 | 56177995200 | 153600 | 153500 | 153600 | 153500 | 879 |
| 327 | 20240604 | 132700 | 56043053600 | 153600 | 153600 | 153600 | 153500 | 401 |
| 328 | 20240604 | 132600 | 55981487500 | 153500 | 153600 | 153700 | 153500 | 1146 |
| 329 | 20240604 | 132500 | 55805464000 | 153700 | 153700 | 153800 | 153600 | 543 |
| 330 | 20240604 | 132400 | 55722008600 | 153700 | 153700 | 153800 | 153600 | 777 |
| 331 | 20240604 | 132300 | 55602599400 | 153700 | 153700 | 153700 | 153600 | 505 |
| 332 | 20240604 | 132200 | 55525020500 | 153600 | 153600 | 153700 | 153500 | 936 |
| 333 | 20240604 | 132100 | 55381261300 | 153700 | 153500 | 153700 | 153500 | 423 |
| 334 | 20240604 | 132000 | 55316282900 | 153600 | 153400 | 153600 | 153300 | 1597 |
| 335 | 20240604 | 131900 | 55071175200 | 153400 | 153400 | 153500 | 153300 | 1614 |
| 336 | 20240604 | 131800 | 54823592000 | 153400 | 153400 | 153500 | 153300 | 401 |
| 337 | 20240604 | 131700 | 54762087500 | 153300 | 153300 | 153400 | 153200 | 402 |
| 338 | 20240604 | 131600 | 54700459000 | 153400 | 153200 | 153400 | 153200 | 1520 |
| 339 | 20240604 | 131500 | 54467471800 | 153300 | 153200 | 153300 | 153200 | 523 |
| 340 | 20240604 | 131400 | 54387320600 | 153300 | 153200 | 153300 | 153100 | 1584 |
| 341 | 20240604 | 131300 | 54144678800 | 153200 | 153200 | 153200 | 153100 | 833 |
| 342 | 20240604 | 131200 | 54017112500 | 153200 | 153200 | 153200 | 153100 | 1014 |
| 343 | 20240604 | 131100 | 53861805600 | 153100 | 153400 | 153400 | 153100 | 6745 |
| 344 | 20240604 | 131000 | 52828050300 | 153300 | 153500 | 153500 | 153300 | 670 |
| 345 | 20240604 | 130900 | 52725288100 | 153500 | 153300 | 153500 | 153300 | 796 |
| 346 | 20240604 | 130800 | 52603191200 | 153300 | 153500 | 153500 | 153300 | 1587 |
| 347 | 20240604 | 130700 | 52359747700 | 153400 | 153500 | 153500 | 153400 | 693 |
| 348 | 20240604 | 130600 | 52253440200 | 153400 | 153500 | 153500 | 153400 | 605 |
| 349 | 20240604 | 130500 | 52160629200 | 153400 | 153400 | 153500 | 153400 | 371 |
| 350 | 20240604 | 130400 | 52103715900 | 153400 | 153400 | 153500 | 153300 | 863 |
| 351 | 20240604 | 130300 | 51971346500 | 153400 | 153400 | 153500 | 153300 | 2729 |
| 352 | 20240604 | 130200 | 51552743400 | 153500 | 153500 | 153500 | 153400 | 1377 |
| 353 | 20240604 | 130100 | 51341488400 | 153500 | 153400 | 153500 | 153400 | 861 |
| 354 | 20240604 | 130000 | 51209385200 | 153500 | 153700 | 153700 | 153400 | 3171 |
| 355 | 20240604 | 125900 | 50722571600 | 153600 | 153700 | 153700 | 153600 | 235 |
| 356 | 20240604 | 125800 | 50686475400 | 153600 | 153500 | 153700 | 153500 | 404 |
| 357 | 20240604 | 125700 | 50624428200 | 153600 | 153600 | 153600 | 153500 | 514 |
| 358 | 20240604 | 125600 | 50545506600 | 153600 | 153600 | 153600 | 153500 | 779 |
| 359 | 20240604 | 125500 | 50425852400 | 153700 | 153600 | 153700 | 153500 | 449 |
| 360 | 20240604 | 125400 | 50356865300 | 153600 | 153600 | 153700 | 153500 | 660 |
| 361 | 20240604 | 125300 | 50255510200 | 153500 | 153600 | 153600 | 153500 | 488 |
| 362 | 20240604 | 125200 | 50180574200 | 153500 | 153500 | 153600 | 153500 | 361 |
| 363 | 20240604 | 125100 | 50125146800 | 153500 | 153600 | 153600 | 153500 | 1418 |
| 364 | 20240604 | 125000 | 49907370400 | 153600 | 153600 | 153600 | 153500 | 569 |
| 365 | 20240604 | 124900 | 49819994200 | 153500 | 153500 | 153600 | 153500 | 795 |
| 366 | 20240604 | 124800 | 49697931700 | 153500 | 153700 | 153700 | 153500 | 565 |
| 367 | 20240604 | 124700 | 49611147400 | 153600 | 153500 | 153700 | 153400 | 915 |
| 368 | 20240604 | 124600 | 49470670800 | 153400 | 153500 | 153500 | 153400 | 855 |
| 369 | 20240604 | 124500 | 49339471900 | 153500 | 153500 | 153600 | 153500 | 806 |
| 370 | 20240604 | 124400 | 49215748600 | 153500 | 153600 | 153600 | 153500 | 966 |
| 371 | 20240604 | 124300 | 49067452300 | 153600 | 153600 | 153600 | 153500 | 466 |
| 372 | 20240604 | 124200 | 48995917300 | 153500 | 153600 | 153700 | 153500 | 690 |
| 373 | 20240604 | 124100 | 48889949200 | 153500 | 153500 | 153600 | 153500 | 429 |
| 374 | 20240604 | 124000 | 48824092800 | 153400 | 153400 | 153500 | 153400 | 760 |
| 375 | 20240604 | 123900 | 48707462900 | 153400 | 153400 | 153500 | 153400 | 646 |
| 376 | 20240604 | 123800 | 48608362900 | 153400 | 153500 | 153500 | 153300 | 516 |
| 377 | 20240604 | 123700 | 48529214200 | 153600 | 153700 | 153700 | 153300 | 7702 |
| 378 | 20240604 | 123600 | 47346893600 | 153600 | 153700 | 153700 | 153600 | 1509 |
| 379 | 20240604 | 123500 | 47115051900 | 153700 | 153800 | 153900 | 153600 | 3077 |
| 380 | 20240604 | 123400 | 46642009300 | 153900 | 153900 | 153900 | 153800 | 627 |
| 381 | 20240604 | 123300 | 46545556800 | 153900 | 153800 | 153900 | 153800 | 652 |
| 382 | 20240604 | 123200 | 46445246000 | 153800 | 153900 | 153900 | 153800 | 420 |
| 383 | 20240604 | 123100 | 46380646900 | 153800 | 153800 | 153900 | 153700 | 426 |
| 384 | 20240604 | 123000 | 46315129200 | 153800 | 153800 | 153900 | 153700 | 935 |
| 385 | 20240604 | 122900 | 46171330400 | 153800 | 153900 | 153900 | 153800 | 939 |
| 386 | 20240604 | 122800 | 46026900400 | 153800 | 153900 | 153900 | 153800 | 2570 |
| 387 | 20240604 | 122700 | 45631441300 | 154000 | 154100 | 154100 | 153900 | 4598 |
| 388 | 20240604 | 122600 | 44923415300 | 154000 | 154300 | 154300 | 154000 | 18436 |
| 389 | 20240604 | 122500 | 42082883700 | 154300 | 154200 | 154300 | 154200 | 250 |
| 390 | 20240604 | 122400 | 42044333500 | 154200 | 154300 | 154400 | 154200 | 4147 |
| 391 | 20240604 | 122300 | 41404486600 | 154300 | 154400 | 154500 | 154300 | 850 |
| 392 | 20240604 | 122200 | 41273281000 | 154400 | 154300 | 154400 | 154300 | 1210 |
| 393 | 20240604 | 122100 | 41086513500 | 154300 | 154400 | 154500 | 154300 | 3171 |
| 394 | 20240604 | 122000 | 40596925800 | 154400 | 154400 | 154500 | 154400 | 578 |
| 395 | 20240604 | 121900 | 40507667800 | 154400 | 154400 | 154500 | 154400 | 87 |
| 396 | 20240604 | 121800 | 40494231000 | 154400 | 154500 | 154600 | 154400 | 1535 |
| 397 | 20240604 | 121700 | 40257104900 | 154600 | 154500 | 154600 | 154500 | 586 |
| 398 | 20240604 | 121600 | 40166561000 | 154500 | 154600 | 154600 | 154500 | 286 |
| 399 | 20240604 | 121500 | 40122364500 | 154600 | 154600 | 154600 | 154500 | 220 |
| 400 | 20240604 | 121400 | 40088368600 | 154500 | 154500 | 154700 | 154500 | 263 |
| 401 | 20240604 | 121300 | 40047726300 | 154500 | 154500 | 154700 | 154500 | 1868 |
| 402 | 20240604 | 121200 | 39758954000 | 154600 | 154600 | 154600 | 154500 | 628 |
| 403 | 20240604 | 121100 | 39661877600 | 154500 | 154500 | 154600 | 154500 | 212 |
| 404 | 20240604 | 121000 | 39629121000 | 154500 | 154500 | 154600 | 154400 | 465 |
| 405 | 20240604 | 120900 | 39557276000 | 154500 | 154500 | 154500 | 154400 | 272 |
| 406 | 20240604 | 120800 | 39515262100 | 154500 | 154500 | 154600 | 154400 | 255 |
| 407 | 20240604 | 120700 | 39475869400 | 154500 | 154500 | 154600 | 154400 | 471 |
| 408 | 20240604 | 120600 | 39403108400 | 154500 | 154400 | 154500 | 154400 | 143 |
| 409 | 20240604 | 120500 | 39381025200 | 154400 | 154500 | 154500 | 154400 | 113 |
| 410 | 20240604 | 120400 | 39363572300 | 154400 | 154500 | 154500 | 154400 | 806 |
| 411 | 20240604 | 120300 | 39239062500 | 154500 | 154400 | 154500 | 154400 | 313 |
| 412 | 20240604 | 120200 | 39190723100 | 154500 | 154500 | 154600 | 154400 | 281 |
| 413 | 20240604 | 120100 | 39147312100 | 154400 | 154500 | 154500 | 154400 | 245 |
| 414 | 20240604 | 120000 | 39109474000 | 154500 | 154600 | 154600 | 154400 | 240 |
| 415 | 20240604 | 115900 | 39072408600 | 154600 | 154400 | 154600 | 154400 | 800 |
| 416 | 20240604 | 115800 | 38948836400 | 154400 | 154500 | 154500 | 154400 | 146 |
| 417 | 20240604 | 115700 | 38926287400 | 154500 | 154600 | 154700 | 154400 | 5930 |
| 418 | 20240604 | 115600 | 38010160600 | 154600 | 154500 | 154600 | 154500 | 1608 |
| 419 | 20240604 | 115500 | 37761682800 | 154600 | 154500 | 154600 | 154500 | 350 |
| 420 | 20240604 | 115400 | 37707601400 | 154500 | 154600 | 154600 | 154500 | 2670 |
| 421 | 20240604 | 115300 | 37294869100 | 154600 | 154600 | 154700 | 154600 | 184 |
| 422 | 20240604 | 115200 | 37266420900 | 154700 | 154700 | 154700 | 154600 | 887 |
| 423 | 20240604 | 115100 | 37129274400 | 154700 | 154600 | 154700 | 154600 | 474 |
| 424 | 20240604 | 115000 | 37055984700 | 154700 | 154600 | 154700 | 154600 | 463 |
| 425 | 20240604 | 114900 | 36984394700 | 154600 | 154600 | 154700 | 154600 | 122 |
| 426 | 20240604 | 114800 | 36965532600 | 154600 | 154700 | 154700 | 154600 | 371 |
| 427 | 20240604 | 114700 | 36908161000 | 154600 | 154600 | 154700 | 154600 | 452 |
| 428 | 20240604 | 114600 | 36838263700 | 154600 | 154600 | 154700 | 154600 | 201 |
| 429 | 20240604 | 114500 | 36807187000 | 154600 | 154800 | 154800 | 154600 | 845 |
| 430 | 20240604 | 114400 | 36676463300 | 154700 | 154800 | 154800 | 154700 | 539 |
| 431 | 20240604 | 114300 | 36593057800 | 154800 | 154800 | 154800 | 154700 | 130 |
| 432 | 20240604 | 114200 | 36572944600 | 154800 | 154700 | 154800 | 154700 | 269 |
| 433 | 20240604 | 114100 | 36531328800 | 154800 | 154700 | 154800 | 154700 | 287 |
| 434 | 20240604 | 114000 | 36486926700 | 154700 | 154800 | 154800 | 154700 | 1261 |
| 435 | 20240604 | 113900 | 36291759000 | 154800 | 154800 | 154900 | 154800 | 285 |
| 436 | 20240604 | 113800 | 36247638000 | 154800 | 154800 | 154900 | 154800 | 421 |
| 437 | 20240604 | 113700 | 36182463000 | 154800 | 154900 | 154900 | 154800 | 116 |
| 438 | 20240604 | 113600 | 36164501900 | 154800 | 154900 | 154900 | 154800 | 136 |
| 439 | 20240604 | 113500 | 36143447200 | 154800 | 154900 | 155000 | 154800 | 554 |
| 440 | 20240604 | 113400 | 36057673400 | 155000 | 155100 | 155100 | 154900 | 692 |
| 441 | 20240604 | 113300 | 35950420600 | 155000 | 155000 | 155100 | 154800 | 205 |
| 442 | 20240604 | 113200 | 35918666500 | 155000 | 154800 | 155100 | 154800 | 517 |
| 443 | 20240604 | 113100 | 35838543900 | 154900 | 154900 | 155000 | 154800 | 368 |
| 444 | 20240604 | 113000 | 35781535600 | 154900 | 154900 | 155000 | 154800 | 230 |
| 445 | 20240604 | 112900 | 35745913400 | 154900 | 155000 | 155100 | 154900 | 283 |
| 446 | 20240604 | 112800 | 35702051500 | 154800 | 154900 | 155000 | 154800 | 505 |
| 447 | 20240604 | 112700 | 35623844500 | 154800 | 154800 | 155000 | 154800 | 737 |
| 448 | 20240604 | 112600 | 35509680700 | 154900 | 154900 | 155000 | 154800 | 1625 |
| 449 | 20240604 | 112500 | 35257970400 | 154900 | 154900 | 155000 | 154900 | 199 |
| 450 | 20240604 | 112400 | 35227140000 | 154900 | 155000 | 155000 | 154900 | 76 |
| 451 | 20240604 | 112300 | 35215364400 | 155000 | 155000 | 155100 | 154900 | 477 |
| 452 | 20240604 | 112200 | 35141437300 | 155100 | 155100 | 155100 | 155000 | 157 |
| 453 | 20240604 | 112100 | 35117096800 | 155000 | 155100 | 155100 | 155000 | 121 |
| 454 | 20240604 | 112000 | 35098339200 | 155000 | 155000 | 155100 | 155000 | 189 |
| 455 | 20240604 | 111900 | 35069039500 | 155000 | 155000 | 155100 | 155000 | 64 |
| 456 | 20240604 | 111800 | 35059115400 | 155000 | 155000 | 155100 | 155000 | 555 |
| 457 | 20240604 | 111700 | 34973060100 | 155000 | 155000 | 155100 | 155000 | 298 |
| 458 | 20240604 | 111600 | 34926857700 | 154900 | 155000 | 155000 | 154800 | 317 |
| 459 | 20240604 | 111500 | 34877749700 | 155000 | 155000 | 155100 | 154900 | 1230 |
| 460 | 20240604 | 111400 | 34687168000 | 155000 | 155000 | 155100 | 155000 | 152 |
| 461 | 20240604 | 111300 | 34663604900 | 155100 | 155000 | 155100 | 155000 | 96 |
| 462 | 20240604 | 111200 | 34648721700 | 155000 | 155100 | 155100 | 155000 | 178 |
| 463 | 20240604 | 111100 | 34621125500 | 155000 | 155200 | 155200 | 155000 | 511 |
| 464 | 20240604 | 111000 | 34541868900 | 155200 | 155100 | 155200 | 155100 | 168 |
| 465 | 20240604 | 110900 | 34515804300 | 155200 | 155200 | 155200 | 155100 | 545 |
| 466 | 20240604 | 110800 | 34431233000 | 155200 | 155000 | 155200 | 155000 | 414 |
| 467 | 20240604 | 110700 | 34367025800 | 155000 | 155000 | 155100 | 154900 | 310 |
| 468 | 20240604 | 110600 | 34318966100 | 155000 | 154900 | 155000 | 154900 | 629 |
| 469 | 20240604 | 110500 | 34221494200 | 155000 | 154800 | 155000 | 154700 | 1941 |
| 470 | 20240604 | 110400 | 33921150500 | 154800 | 155000 | 155000 | 154800 | 2792 |
| 471 | 20240604 | 110300 | 33488800800 | 154900 | 154900 | 155000 | 154900 | 203 |
| 472 | 20240604 | 110200 | 33457347000 | 154900 | 155100 | 155100 | 154900 | 62 |
| 473 | 20240604 | 110100 | 33447736800 | 155000 | 155000 | 155100 | 154900 | 372 |
| 474 | 20240604 | 110000 | 33390094800 | 154900 | 155100 | 155100 | 154900 | 237 |
| 475 | 20240604 | 105900 | 33353354900 | 155100 | 155100 | 155100 | 155000 | 253 |
| 476 | 20240604 | 105800 | 33314133300 | 155100 | 155100 | 155100 | 155000 | 1401 |
| 477 | 20240604 | 105700 | 33096974700 | 155100 | 155000 | 155100 | 155000 | 161 |
| 478 | 20240604 | 105600 | 33072017400 | 155000 | 155100 | 155100 | 155000 | 250 |
| 479 | 20240604 | 105500 | 33033256500 | 155100 | 155100 | 155200 | 155100 | 258 |
| 480 | 20240604 | 105400 | 32993240600 | 155100 | 155300 | 155400 | 155100 | 629 |
| 481 | 20240604 | 105300 | 32895596700 | 155400 | 155300 | 155400 | 155100 | 438 |
| 482 | 20240604 | 105200 | 32827607000 | 155400 | 155300 | 155400 | 155100 | 625 |
| 483 | 20240604 | 105100 | 32730588100 | 155300 | 155500 | 155500 | 155200 | 1324 |
| 484 | 20240604 | 105000 | 32524898200 | 155400 | 155400 | 155500 | 155300 | 302 |
| 485 | 20240604 | 104900 | 32477964900 | 155400 | 155400 | 155500 | 155200 | 325 |
| 486 | 20240604 | 104800 | 32427488100 | 155400 | 155500 | 155500 | 155300 | 397 |
| 487 | 20240604 | 104700 | 32365803600 | 155500 | 155500 | 155600 | 155400 | 799 |
| 488 | 20240604 | 104600 | 32241559400 | 155500 | 155300 | 155500 | 155200 | 275 |
| 489 | 20240604 | 104500 | 32198835800 | 155300 | 155100 | 155400 | 155100 | 689 |
| 490 | 20240604 | 104400 | 32091915100 | 155000 | 154800 | 155100 | 154800 | 750 |
| 491 | 20240604 | 104300 | 31975674700 | 154800 | 154700 | 154800 | 154700 | 303 |
| 492 | 20240604 | 104200 | 31928773900 | 154700 | 154500 | 154800 | 154500 | 488 |
| 493 | 20240604 | 104100 | 31853288100 | 154700 | 154600 | 154700 | 154500 | 357 |
| 494 | 20240604 | 104000 | 31798093600 | 154600 | 154600 | 154600 | 154500 | 293 |
| 495 | 20240604 | 103900 | 31752806200 | 154600 | 154600 | 154600 | 154500 | 981 |
| 496 | 20240604 | 103800 | 31601160200 | 154600 | 154500 | 154600 | 154500 | 195 |
| 497 | 20240604 | 103700 | 31571031900 | 154500 | 154400 | 154600 | 154400 | 1841 |
| 498 | 20240604 | 103600 | 31286604800 | 154400 | 154400 | 154600 | 154300 | 442 |
| 499 | 20240604 | 103500 | 31218352700 | 154300 | 154500 | 154600 | 154300 | 5346 |
| 500 | 20240604 | 103400 | 30392691600 | 154600 | 154600 | 154600 | 154500 | 173 |
| 501 | 20240604 | 103300 | 30365955000 | 154600 | 154600 | 154600 | 154500 | 120 |
| 502 | 20240604 | 103200 | 30347409500 | 154600 | 154700 | 154900 | 154600 | 4333 |
| 503 | 20240604 | 103100 | 29677233700 | 154800 | 154800 | 154900 | 154700 | 517 |
| 504 | 20240604 | 103000 | 29597234100 | 154700 | 154800 | 154900 | 154700 | 284 |
| 505 | 20240604 | 102900 | 29553270400 | 154700 | 154800 | 154800 | 154700 | 89 |
| 506 | 20240604 | 102800 | 29539494000 | 154700 | 154800 | 155000 | 154700 | 1828 |
| 507 | 20240604 | 102700 | 29256500200 | 154900 | 154900 | 154900 | 154800 | 157 |
| 508 | 20240604 | 102600 | 29232190600 | 154900 | 154900 | 155000 | 154800 | 484 |
| 509 | 20240604 | 102500 | 29157224600 | 154900 | 155000 | 155100 | 154800 | 1430 |
| 510 | 20240604 | 102400 | 28935709400 | 155000 | 154900 | 155100 | 154900 | 1492 |
| 511 | 20240604 | 102300 | 28704472300 | 154900 | 155000 | 155000 | 154700 | 769 |
| 512 | 20240604 | 102200 | 28585407100 | 154800 | 154800 | 155000 | 154700 | 1215 |
| 513 | 20240604 | 102100 | 28397269500 | 154800 | 154700 | 154800 | 154700 | 238 |
| 514 | 20240604 | 102000 | 28360429300 | 154700 | 154600 | 154800 | 154600 | 860 |
| 515 | 20240604 | 101900 | 28227388200 | 154600 | 154400 | 154600 | 154400 | 475 |
| 516 | 20240604 | 101800 | 28153985100 | 154500 | 154400 | 154500 | 154300 | 1045 |
| 517 | 20240604 | 101700 | 27992633600 | 154300 | 154400 | 154500 | 154300 | 2326 |
| 518 | 20240604 | 101600 | 27633453700 | 154500 | 154600 | 154600 | 154400 | 3229 |
| 519 | 20240604 | 101500 | 27134591200 | 154600 | 154800 | 154900 | 154600 | 6355 |
| 520 | 20240604 | 101400 | 26151309800 | 154800 | 155000 | 155000 | 154800 | 418 |
| 521 | 20240604 | 101300 | 26086573100 | 154900 | 154900 | 154900 | 154800 | 1574 |
| 522 | 20240604 | 101200 | 25842813200 | 154800 | 155000 | 155000 | 154800 | 1013 |
| 523 | 20240604 | 101100 | 25685933300 | 155000 | 154900 | 155100 | 154800 | 447 |
| 524 | 20240604 | 101000 | 25616667900 | 154900 | 155000 | 155000 | 154800 | 11127 |
| 525 | 20240604 | 100900 | 23892522600 | 155000 | 155100 | 155100 | 155000 | 739 |
| 526 | 20240604 | 100800 | 23777950500 | 155000 | 155100 | 155100 | 155000 | 2389 |
| 527 | 20240604 | 100700 | 23407625200 | 155100 | 155100 | 155200 | 155000 | 1063 |
| 528 | 20240604 | 100600 | 23242821900 | 155100 | 155200 | 155200 | 155000 | 6259 |
| 529 | 20240604 | 100500 | 22272084100 | 155200 | 155200 | 155300 | 155100 | 997 |
| 530 | 20240604 | 100400 | 22117348700 | 155100 | 155200 | 155300 | 155100 | 1618 |
| 531 | 20240604 | 100300 | 21866242500 | 155300 | 155200 | 155300 | 155200 | 293 |
| 532 | 20240604 | 100200 | 21820763300 | 155200 | 155300 | 155300 | 155100 | 1807 |
| 533 | 20240604 | 100100 | 21540304800 | 155300 | 155400 | 155400 | 155200 | 809 |
| 534 | 20240604 | 100000 | 21414698700 | 155500 | 155500 | 155600 | 155300 | 1267 |
| 535 | 20240604 | 095900 | 21217798400 | 155400 | 155300 | 155400 | 155300 | 235 |
| 536 | 20240604 | 095800 | 21181292500 | 155300 | 155200 | 155300 | 155100 | 433 |
| 537 | 20240604 | 095700 | 21114084600 | 155200 | 155300 | 155400 | 155100 | 3922 |
| 538 | 20240604 | 095600 | 20505290600 | 155400 | 155500 | 155600 | 155300 | 2328 |
| 539 | 20240604 | 095500 | 20143492500 | 155600 | 155400 | 155600 | 155300 | 961 |
| 540 | 20240604 | 095400 | 19994139900 | 155400 | 155700 | 155700 | 155400 | 2220 |
| 541 | 20240604 | 095300 | 19648904400 | 155700 | 155700 | 155700 | 155600 | 387 |
| 542 | 20240604 | 095200 | 19588651400 | 155700 | 155600 | 155700 | 155500 | 430 |
| 543 | 20240604 | 095100 | 19521761000 | 155500 | 155400 | 155600 | 155400 | 406 |
| 544 | 20240604 | 095000 | 19458644300 | 155400 | 155500 | 155600 | 155300 | 1339 |
| 545 | 20240604 | 094900 | 19250584000 | 155500 | 155300 | 155600 | 155300 | 710 |
| 546 | 20240604 | 094800 | 19140240500 | 155300 | 155300 | 155300 | 155200 | 1197 |
| 547 | 20240604 | 094700 | 18954411600 | 155200 | 155600 | 155600 | 155200 | 6001 |
| 548 | 20240604 | 094600 | 18021698300 | 155600 | 155600 | 155800 | 155600 | 1333 |
| 549 | 20240604 | 094500 | 17814223500 | 155700 | 155900 | 155900 | 155700 | 3397 |
| 550 | 20240604 | 094400 | 17285063900 | 155900 | 155900 | 156000 | 155800 | 3181 |
| 551 | 20240604 | 094300 | 16789337600 | 156000 | 156200 | 156300 | 155800 | 11295 |
| 552 | 20240604 | 094200 | 15027167200 | 156100 | 156300 | 156300 | 156100 | 6093 |
| 553 | 20240604 | 094100 | 14075569800 | 156300 | 156600 | 156600 | 156200 | 6463 |
| 554 | 20240604 | 094000 | 13064783400 | 156500 | 156600 | 156600 | 156500 | 388 |
| 555 | 20240604 | 093900 | 13004040800 | 156500 | 156800 | 156900 | 156500 | 1492 |
| 556 | 20240604 | 093800 | 12770287200 | 156900 | 156900 | 157000 | 156800 | 508 |
| 557 | 20240604 | 093700 | 12690567600 | 156900 | 157100 | 157100 | 156900 | 769 |
| 558 | 20240604 | 093600 | 12569847600 | 157100 | 157000 | 157100 | 157000 | 754 |
| 559 | 20240604 | 093500 | 12451421100 | 156900 | 156800 | 157000 | 156800 | 576 |
| 560 | 20240604 | 093400 | 12361054100 | 156700 | 156600 | 156800 | 156600 | 349 |
| 561 | 20240604 | 093300 | 12306367500 | 156600 | 156700 | 156700 | 156500 | 915 |
| 562 | 20240604 | 093200 | 12163050200 | 156700 | 156600 | 156700 | 156500 | 418 |
| 563 | 20240604 | 093100 | 12097581400 | 156600 | 156500 | 156600 | 156500 | 251 |
| 564 | 20240604 | 093000 | 12058294400 | 156500 | 156400 | 156500 | 156300 | 1232 |
| 565 | 20240604 | 092900 | 11865554100 | 156400 | 156400 | 156500 | 156300 | 1907 |
| 566 | 20240604 | 092800 | 11567280900 | 156500 | 156600 | 156600 | 156400 | 2894 |
| 567 | 20240604 | 092700 | 11114420100 | 156600 | 156800 | 156800 | 156500 | 2368 |
| 568 | 20240604 | 092600 | 10743592900 | 156800 | 156700 | 156800 | 156600 | 1123 |
| 569 | 20240604 | 092500 | 10567655900 | 156800 | 156600 | 156800 | 156600 | 914 |
| 570 | 20240604 | 092400 | 10424474200 | 156700 | 156600 | 156700 | 156600 | 610 |
| 571 | 20240604 | 092300 | 10328941700 | 156500 | 156800 | 156800 | 156500 | 3779 |
| 572 | 20240604 | 092200 | 9737138500 | 156800 | 156900 | 157000 | 156700 | 1979 |
| 573 | 20240604 | 092100 | 9426882000 | 156800 | 156800 | 157100 | 156800 | 662 |
| 574 | 20240604 | 092000 | 9322981500 | 156800 | 156800 | 156900 | 156700 | 286 |
| 575 | 20240604 | 091900 | 9278131800 | 156800 | 156600 | 156800 | 156600 | 1227 |
| 576 | 20240604 | 091800 | 9085944700 | 156700 | 156900 | 156900 | 156600 | 2481 |
| 577 | 20240604 | 091700 | 8697051700 | 156800 | 156900 | 157100 | 156800 | 2106 |
| 578 | 20240604 | 091600 | 8366575100 | 156800 | 157100 | 157100 | 156700 | 850 |
| 579 | 20240604 | 091500 | 8233267600 | 156700 | 157300 | 157400 | 156700 | 11397 |
| 580 | 20240604 | 091400 | 6443377900 | 157300 | 157300 | 157400 | 157200 | 1352 |
| 581 | 20240604 | 091300 | 6230742600 | 157300 | 157300 | 157500 | 157300 | 530 |
| 582 | 20240604 | 091200 | 6147336400 | 157300 | 157100 | 157300 | 157100 | 1001 |
| 583 | 20240604 | 091100 | 5989969500 | 157100 | 157200 | 157400 | 157000 | 3194 |
| 584 | 20240604 | 091000 | 5488132500 | 157200 | 157500 | 157500 | 157200 | 6641 |
| 585 | 20240604 | 090900 | 4443224300 | 157600 | 157600 | 157700 | 157500 | 2039 |
| 586 | 20240604 | 090800 | 4121882100 | 157700 | 157700 | 158100 | 157600 | 2521 |
| 587 | 20240604 | 090700 | 3723912100 | 157600 | 157500 | 157700 | 157500 | 695 |
| 588 | 20240604 | 090600 | 3614366500 | 157600 | 157700 | 157700 | 157500 | 479 |
| 589 | 20240604 | 090500 | 3538852000 | 157700 | 157800 | 157900 | 157400 | 2963 |
| 590 | 20240604 | 090400 | 3071788000 | 157800 | 157700 | 157900 | 157600 | 690 |
| 591 | 20240604 | 090300 | 2962959200 | 157700 | 157500 | 157800 | 157500 | 599 |
| 592 | 20240604 | 090200 | 2868480600 | 157600 | 157300 | 158400 | 157300 | 2666 |
| 593 | 20240604 | 090100 | 2448624000 | 157400 | 157600 | 157900 | 157200 | 4001 |
| 594 | 20240604 | 090000 | 1818467000 | 157600 | 157900 | 158200 | 157600 | 11520 |