34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 183900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 9569 |
| 3 | 20240617 | 183800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 4 | 20240617 | 183700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 5 | 20240617 | 183600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 6 | 20240617 | 183500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 7 | 20240617 | 183400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 8 | 20240617 | 183300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 9 | 20240617 | 183200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 10 | 20240617 | 183100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 11 | 20240617 | 183000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 12 | 20240617 | 182900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 13 | 20240617 | 182800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 14 | 20240617 | 182700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 15 | 20240617 | 182600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 16 | 20240617 | 182500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 17 | 20240617 | 182400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 18 | 20240617 | 182300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 19 | 20240617 | 182200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 20 | 20240617 | 182100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 21 | 20240617 | 182000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 22 | 20240617 | 181900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 23 | 20240617 | 181800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 24 | 20240617 | 181700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 25 | 20240617 | 181600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 26 | 20240617 | 181500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 27 | 20240617 | 181400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 28 | 20240617 | 181300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 29 | 20240617 | 181200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 30 | 20240617 | 181100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 31 | 20240617 | 181000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 32 | 20240617 | 180900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 9569 |
| 33 | 20240617 | 180800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 34 | 20240617 | 180700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 35 | 20240617 | 180600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 36 | 20240617 | 180500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 37 | 20240617 | 180400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 38 | 20240617 | 180300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 39 | 20240617 | 180200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 40 | 20240617 | 180100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 41 | 20240617 | 180000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 42 | 20240617 | 175900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 43 | 20240617 | 175800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 44 | 20240617 | 175700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 45 | 20240617 | 175600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 46 | 20240617 | 175500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 47 | 20240617 | 175400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 48 | 20240617 | 175300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 49 | 20240617 | 175200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 50 | 20240617 | 175100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 51 | 20240617 | 175000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 52 | 20240617 | 174900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 53 | 20240617 | 174800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 54 | 20240617 | 174700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 55 | 20240617 | 174600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 56 | 20240617 | 174500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 57 | 20240617 | 174400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 58 | 20240617 | 174300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 59 | 20240617 | 174200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 60 | 20240617 | 174100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 61 | 20240617 | 174000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 62 | 20240617 | 173900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 9569 |
| 63 | 20240617 | 173800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 64 | 20240617 | 173700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 65 | 20240617 | 173600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 66 | 20240617 | 173500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 67 | 20240617 | 173400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 68 | 20240617 | 173300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 69 | 20240617 | 173200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 70 | 20240617 | 173100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 71 | 20240617 | 173000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 72 | 20240617 | 172900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 73 | 20240617 | 172800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 74 | 20240617 | 172700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 75 | 20240617 | 172600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 76 | 20240617 | 172500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 77 | 20240617 | 172400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 78 | 20240617 | 172300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 79 | 20240617 | 172200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 80 | 20240617 | 172100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 81 | 20240617 | 172000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 82 | 20240617 | 171900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 83 | 20240617 | 171800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 84 | 20240617 | 171700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 85 | 20240617 | 171600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 86 | 20240617 | 171500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 87 | 20240617 | 171400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 88 | 20240617 | 171300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 89 | 20240617 | 171200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 90 | 20240617 | 171100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 91 | 20240617 | 171000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 92 | 20240617 | 170900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 9569 |
| 93 | 20240617 | 170800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 94 | 20240617 | 170700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 95 | 20240617 | 170600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 96 | 20240617 | 170500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 97 | 20240617 | 170400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 98 | 20240617 | 170300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 99 | 20240617 | 170200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 100 | 20240617 | 170100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 101 | 20240617 | 170000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 102 | 20240617 | 165900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 103 | 20240617 | 165800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 104 | 20240617 | 165700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 105 | 20240617 | 165600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 106 | 20240617 | 165500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 107 | 20240617 | 165400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 108 | 20240617 | 165300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 109 | 20240617 | 165200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 110 | 20240617 | 165100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 111 | 20240617 | 165000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 112 | 20240617 | 164900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 113 | 20240617 | 164800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 114 | 20240617 | 164700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 115 | 20240617 | 164600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 116 | 20240617 | 164500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 117 | 20240617 | 164400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 118 | 20240617 | 164300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 119 | 20240617 | 164200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 120 | 20240617 | 164100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 121 | 20240617 | 164000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 122 | 20240617 | 163900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 9569 |
| 123 | 20240617 | 163800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 124 | 20240617 | 163700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 125 | 20240617 | 163600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 126 | 20240617 | 163500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 127 | 20240617 | 163400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 128 | 20240617 | 163300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 129 | 20240617 | 163200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 130 | 20240617 | 163100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 131 | 20240617 | 163000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 132 | 20240617 | 162900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 133 | 20240617 | 162800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 134 | 20240617 | 162700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 135 | 20240617 | 162600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 136 | 20240617 | 162500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 137 | 20240617 | 162400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 138 | 20240617 | 162300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 139 | 20240617 | 162200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 140 | 20240617 | 162100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 141 | 20240617 | 162000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 142 | 20240617 | 161900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 143 | 20240617 | 161800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 144 | 20240617 | 161700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 145 | 20240617 | 161600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 146 | 20240617 | 161500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 147 | 20240617 | 161400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 148 | 20240617 | 161300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 149 | 20240617 | 161200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 150 | 20240617 | 161100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 151 | 20240617 | 161000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 152 | 20240617 | 160900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 9569 |
| 153 | 20240617 | 160800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 154 | 20240617 | 160700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 155 | 20240617 | 160600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 156 | 20240617 | 160500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 157 | 20240617 | 160400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 158 | 20240617 | 160300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 159 | 20240617 | 160200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 160 | 20240617 | 160100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 161 | 20240617 | 160000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 162 | 20240617 | 155900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 163 | 20240617 | 155800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 164 | 20240617 | 155700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 165 | 20240617 | 155600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 166 | 20240617 | 155500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 167 | 20240617 | 155400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 168 | 20240617 | 155300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 169 | 20240617 | 155200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 170 | 20240617 | 155100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 171 | 20240617 | 155000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 172 | 20240617 | 154900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 173 | 20240617 | 154800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 174 | 20240617 | 154700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 175 | 20240617 | 154600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 176 | 20240617 | 154500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 177 | 20240617 | 154400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 178 | 20240617 | 154300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 179 | 20240617 | 154200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 180 | 20240617 | 154100 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 181 | 20240617 | 154000 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 182 | 20240617 | 153900 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 9569 |
| 183 | 20240617 | 153800 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 184 | 20240617 | 153700 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 185 | 20240617 | 153600 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 186 | 20240617 | 153500 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 187 | 20240617 | 153400 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 188 | 20240617 | 153300 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 0 |
| 189 | 20240617 | 153200 | 148307966000 | 686000 | 686000 | 686000 | 686000 | 9569 |
| 190 | 20240617 | 153100 | 141743632000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 191 | 20240617 | 153000 | 141743632000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 192 | 20240617 | 152900 | 141743632000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 193 | 20240617 | 152800 | 141743632000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 194 | 20240617 | 152700 | 141743632000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 195 | 20240617 | 152600 | 141743632000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 196 | 20240617 | 152500 | 141743632000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 197 | 20240617 | 152400 | 141743632000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 198 | 20240617 | 152300 | 141743632000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 199 | 20240617 | 152200 | 141743632000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 200 | 20240617 | 152100 | 141743632000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 201 | 20240617 | 152000 | 141743632000 | 694000 | 694000 | 694000 | 694000 | 0 |
| 202 | 20240617 | 151900 | 141743632000 | 694000 | 693000 | 695000 | 693000 | 940 |
| 203 | 20240617 | 151800 | 141091172000 | 693000 | 693000 | 694000 | 692000 | 850 |
| 204 | 20240617 | 151700 | 140502136000 | 693000 | 693000 | 694000 | 692000 | 426 |
| 205 | 20240617 | 151600 | 140206853000 | 692000 | 693000 | 693000 | 692000 | 605 |
| 206 | 20240617 | 151500 | 139787707000 | 693000 | 691000 | 693000 | 691000 | 409 |
| 207 | 20240617 | 151400 | 139504653000 | 692000 | 689000 | 692000 | 689000 | 424 |
| 208 | 20240617 | 151300 | 139211905000 | 689000 | 689000 | 690000 | 688000 | 509 |
| 209 | 20240617 | 151200 | 138860950000 | 688000 | 688000 | 689000 | 688000 | 51 |
| 210 | 20240617 | 151100 | 138825834000 | 688000 | 687000 | 689000 | 687000 | 481 |
| 211 | 20240617 | 151000 | 138494930000 | 687000 | 687000 | 688000 | 687000 | 301 |
| 212 | 20240617 | 150900 | 138288018000 | 687000 | 687000 | 688000 | 687000 | 159 |
| 213 | 20240617 | 150800 | 138178751000 | 688000 | 688000 | 688000 | 687000 | 183 |
| 214 | 20240617 | 150700 | 138052985000 | 688000 | 687000 | 688000 | 687000 | 194 |
| 215 | 20240617 | 150600 | 137919641000 | 687000 | 687000 | 689000 | 686000 | 1005 |
| 216 | 20240617 | 150500 | 137229211000 | 689000 | 688000 | 689000 | 687000 | 513 |
| 217 | 20240617 | 150400 | 136876265000 | 689000 | 688000 | 689000 | 688000 | 122 |
| 218 | 20240617 | 150300 | 136792309000 | 689000 | 688000 | 689000 | 687000 | 299 |
| 219 | 20240617 | 150200 | 136586631000 | 689000 | 688000 | 689000 | 687000 | 186 |
| 220 | 20240617 | 150100 | 136458692000 | 688000 | 689000 | 690000 | 688000 | 989 |
| 221 | 20240617 | 150000 | 135777760000 | 690000 | 689000 | 690000 | 689000 | 201 |
| 222 | 20240617 | 145900 | 135639190000 | 689000 | 690000 | 690000 | 689000 | 120 |
| 223 | 20240617 | 145800 | 135556436000 | 689000 | 691000 | 691000 | 689000 | 465 |
| 224 | 20240617 | 145700 | 135235573000 | 691000 | 692000 | 693000 | 690000 | 409 |
| 225 | 20240617 | 145600 | 134952906000 | 692000 | 693000 | 693000 | 691000 | 406 |
| 226 | 20240617 | 145500 | 134671972000 | 692000 | 692000 | 693000 | 691000 | 285 |
| 227 | 20240617 | 145400 | 134474669000 | 692000 | 692000 | 693000 | 691000 | 631 |
| 228 | 20240617 | 145300 | 134038022000 | 692000 | 690000 | 692000 | 690000 | 346 |
| 229 | 20240617 | 145200 | 133798912000 | 691000 | 689000 | 691000 | 689000 | 244 |
| 230 | 20240617 | 145100 | 133630569000 | 689000 | 691000 | 691000 | 689000 | 278 |
| 231 | 20240617 | 145000 | 133438795000 | 690000 | 690000 | 691000 | 690000 | 235 |
| 232 | 20240617 | 144900 | 133276553000 | 691000 | 690000 | 691000 | 689000 | 348 |
| 233 | 20240617 | 144800 | 133036444000 | 690000 | 690000 | 691000 | 689000 | 139 |
| 234 | 20240617 | 144700 | 132940481000 | 689000 | 690000 | 691000 | 689000 | 129 |
| 235 | 20240617 | 144600 | 132851472000 | 690000 | 689000 | 690000 | 689000 | 272 |
| 236 | 20240617 | 144500 | 132663918000 | 690000 | 690000 | 691000 | 689000 | 228 |
| 237 | 20240617 | 144400 | 132506619000 | 689000 | 689000 | 690000 | 688000 | 670 |
| 238 | 20240617 | 144300 | 132045435000 | 689000 | 692000 | 692000 | 688000 | 999 |
| 239 | 20240617 | 144200 | 131356074000 | 692000 | 692000 | 692000 | 691000 | 92 |
| 240 | 20240617 | 144100 | 131292446000 | 692000 | 692000 | 692000 | 691000 | 102 |
| 241 | 20240617 | 144000 | 131221905000 | 691000 | 692000 | 692000 | 691000 | 86 |
| 242 | 20240617 | 143900 | 131162406000 | 691000 | 691000 | 692000 | 691000 | 161 |
| 243 | 20240617 | 143800 | 131051075000 | 692000 | 691000 | 692000 | 691000 | 101 |
| 244 | 20240617 | 143700 | 130981240000 | 692000 | 692000 | 692000 | 691000 | 90 |
| 245 | 20240617 | 143600 | 130919003000 | 692000 | 692000 | 692000 | 690000 | 137 |
| 246 | 20240617 | 143500 | 130824327000 | 690000 | 693000 | 693000 | 690000 | 432 |
| 247 | 20240617 | 143400 | 130525453000 | 693000 | 693000 | 693000 | 692000 | 107 |
| 248 | 20240617 | 143300 | 130451313000 | 693000 | 693000 | 693000 | 691000 | 247 |
| 249 | 20240617 | 143200 | 130280343000 | 693000 | 693000 | 694000 | 692000 | 231 |
| 250 | 20240617 | 143100 | 130120287000 | 693000 | 692000 | 694000 | 691000 | 1001 |
| 251 | 20240617 | 143000 | 129427289000 | 691000 | 690000 | 692000 | 689000 | 612 |
| 252 | 20240617 | 142900 | 129004297000 | 690000 | 692000 | 692000 | 690000 | 446 |
| 253 | 20240617 | 142800 | 128696029000 | 692000 | 690000 | 692000 | 690000 | 249 |
| 254 | 20240617 | 142700 | 128523983000 | 690000 | 690000 | 690000 | 689000 | 547 |
| 255 | 20240617 | 142600 | 128146574000 | 689000 | 689000 | 690000 | 689000 | 112 |
| 256 | 20240617 | 142500 | 128069372000 | 689000 | 689000 | 690000 | 689000 | 119 |
| 257 | 20240617 | 142400 | 127987287000 | 689000 | 689000 | 690000 | 689000 | 222 |
| 258 | 20240617 | 142300 | 127834179000 | 690000 | 687000 | 690000 | 687000 | 1368 |
| 259 | 20240617 | 142200 | 126892640000 | 688000 | 688000 | 688000 | 687000 | 99 |
| 260 | 20240617 | 142100 | 126824573000 | 687000 | 687000 | 688000 | 687000 | 75 |
| 261 | 20240617 | 142000 | 126773006000 | 687000 | 687000 | 688000 | 687000 | 121 |
| 262 | 20240617 | 141900 | 126689828000 | 688000 | 688000 | 688000 | 687000 | 169 |
| 263 | 20240617 | 141800 | 126573599000 | 687000 | 687000 | 688000 | 686000 | 80 |
| 264 | 20240617 | 141700 | 126518608000 | 687000 | 687000 | 688000 | 686000 | 252 |
| 265 | 20240617 | 141600 | 126345516000 | 687000 | 686000 | 687000 | 685000 | 226 |
| 266 | 20240617 | 141500 | 126190440000 | 685000 | 685000 | 686000 | 685000 | 153 |
| 267 | 20240617 | 141400 | 126085600000 | 686000 | 686000 | 687000 | 686000 | 143 |
| 268 | 20240617 | 141300 | 125987470000 | 685000 | 686000 | 687000 | 685000 | 149 |
| 269 | 20240617 | 141200 | 125885333000 | 686000 | 686000 | 687000 | 684000 | 330 |
| 270 | 20240617 | 141100 | 125659245000 | 685000 | 686000 | 687000 | 684000 | 448 |
| 271 | 20240617 | 141000 | 125352298000 | 686000 | 685000 | 686000 | 685000 | 147 |
| 272 | 20240617 | 140900 | 125251551000 | 685000 | 686000 | 687000 | 685000 | 141 |
| 273 | 20240617 | 140800 | 125154869000 | 686000 | 687000 | 687000 | 685000 | 139 |
| 274 | 20240617 | 140700 | 125059488000 | 686000 | 688000 | 688000 | 685000 | 709 |
| 275 | 20240617 | 140600 | 124572702000 | 687000 | 687000 | 688000 | 687000 | 179 |
| 276 | 20240617 | 140500 | 124449699000 | 687000 | 688000 | 688000 | 687000 | 299 |
| 277 | 20240617 | 140400 | 124244216000 | 688000 | 688000 | 688000 | 687000 | 156 |
| 278 | 20240617 | 140300 | 124136971000 | 687000 | 688000 | 688000 | 687000 | 123 |
| 279 | 20240617 | 140200 | 124052374000 | 688000 | 688000 | 688000 | 687000 | 164 |
| 280 | 20240617 | 140100 | 123939585000 | 688000 | 687000 | 688000 | 687000 | 90 |
| 281 | 20240617 | 140000 | 123877694000 | 687000 | 687000 | 688000 | 687000 | 93 |
| 282 | 20240617 | 135900 | 123813737000 | 688000 | 688000 | 688000 | 687000 | 59 |
| 283 | 20240617 | 135800 | 123773183000 | 687000 | 688000 | 689000 | 687000 | 268 |
| 284 | 20240617 | 135700 | 123588791000 | 688000 | 688000 | 688000 | 687000 | 105 |
| 285 | 20240617 | 135600 | 123516582000 | 687000 | 688000 | 688000 | 686000 | 191 |
| 286 | 20240617 | 135500 | 123385323000 | 687000 | 686000 | 687000 | 686000 | 287 |
| 287 | 20240617 | 135400 | 123188298000 | 686000 | 687000 | 687000 | 686000 | 99 |
| 288 | 20240617 | 135300 | 123120339000 | 686000 | 688000 | 688000 | 686000 | 227 |
| 289 | 20240617 | 135200 | 122964377000 | 687000 | 687000 | 689000 | 687000 | 171 |
| 290 | 20240617 | 135100 | 122846781000 | 687000 | 689000 | 689000 | 687000 | 94 |
| 291 | 20240617 | 135000 | 122782164000 | 689000 | 687000 | 689000 | 687000 | 149 |
| 292 | 20240617 | 134900 | 122679643000 | 688000 | 688000 | 689000 | 687000 | 104 |
| 293 | 20240617 | 134800 | 122608095000 | 689000 | 686000 | 689000 | 685000 | 395 |
| 294 | 20240617 | 134700 | 122336653000 | 686000 | 686000 | 687000 | 685000 | 312 |
| 295 | 20240617 | 134600 | 122122586000 | 687000 | 688000 | 688000 | 686000 | 101 |
| 296 | 20240617 | 134500 | 122053280000 | 687000 | 686000 | 688000 | 686000 | 250 |
| 297 | 20240617 | 134400 | 121881509000 | 687000 | 687000 | 687000 | 686000 | 139 |
| 298 | 20240617 | 134300 | 121786051000 | 687000 | 687000 | 688000 | 686000 | 130 |
| 299 | 20240617 | 134200 | 121696751000 | 689000 | 687000 | 689000 | 687000 | 428 |
| 300 | 20240617 | 134100 | 121402313000 | 687000 | 686000 | 688000 | 686000 | 85 |
| 301 | 20240617 | 134000 | 121343924000 | 686000 | 687000 | 688000 | 686000 | 95 |
| 302 | 20240617 | 133900 | 121278667000 | 687000 | 686000 | 687000 | 685000 | 115 |
| 303 | 20240617 | 133800 | 121199741000 | 686000 | 685000 | 686000 | 685000 | 112 |
| 304 | 20240617 | 133700 | 121122933000 | 685000 | 686000 | 686000 | 685000 | 178 |
| 305 | 20240617 | 133600 | 121000876000 | 685000 | 686000 | 686000 | 685000 | 45 |
| 306 | 20240617 | 133500 | 120970021000 | 685000 | 685000 | 686000 | 685000 | 67 |
| 307 | 20240617 | 133400 | 120924084000 | 685000 | 687000 | 687000 | 685000 | 236 |
| 308 | 20240617 | 133300 | 120762182000 | 687000 | 687000 | 687000 | 686000 | 248 |
| 309 | 20240617 | 133200 | 120592030000 | 686000 | 687000 | 688000 | 686000 | 90 |
| 310 | 20240617 | 133100 | 120530217000 | 688000 | 688000 | 688000 | 686000 | 145 |
| 311 | 20240617 | 133000 | 120430563000 | 687000 | 687000 | 688000 | 686000 | 146 |
| 312 | 20240617 | 132900 | 120330239000 | 687000 | 687000 | 687000 | 686000 | 140 |
| 313 | 20240617 | 132800 | 120234157000 | 687000 | 689000 | 689000 | 687000 | 252 |
| 314 | 20240617 | 132700 | 120060966000 | 688000 | 689000 | 689000 | 687000 | 365 |
| 315 | 20240617 | 132600 | 119809645000 | 689000 | 690000 | 690000 | 688000 | 161 |
| 316 | 20240617 | 132500 | 119698674000 | 690000 | 690000 | 692000 | 689000 | 365 |
| 317 | 20240617 | 132400 | 119446762000 | 691000 | 689000 | 692000 | 688000 | 483 |
| 318 | 20240617 | 132300 | 119113593000 | 689000 | 687000 | 689000 | 687000 | 215 |
| 319 | 20240617 | 132200 | 118965685000 | 688000 | 687000 | 688000 | 687000 | 192 |
| 320 | 20240617 | 132100 | 118833668000 | 688000 | 687000 | 689000 | 686000 | 354 |
| 321 | 20240617 | 132000 | 118590277000 | 688000 | 687000 | 690000 | 686000 | 550 |
| 322 | 20240617 | 131900 | 118212247000 | 687000 | 687000 | 688000 | 686000 | 263 |
| 323 | 20240617 | 131800 | 118031505000 | 686000 | 683000 | 686000 | 683000 | 306 |
| 324 | 20240617 | 131700 | 117822066000 | 683000 | 681000 | 684000 | 681000 | 327 |
| 325 | 20240617 | 131600 | 117598841000 | 681000 | 682000 | 682000 | 681000 | 160 |
| 326 | 20240617 | 131500 | 117489781000 | 682000 | 682000 | 682000 | 681000 | 135 |
| 327 | 20240617 | 131400 | 117397766000 | 681000 | 681000 | 682000 | 681000 | 176 |
| 328 | 20240617 | 131300 | 117277806000 | 681000 | 682000 | 682000 | 681000 | 160 |
| 329 | 20240617 | 131200 | 117168796000 | 682000 | 683000 | 683000 | 682000 | 289 |
| 330 | 20240617 | 131100 | 116971615000 | 683000 | 682000 | 683000 | 681000 | 132 |
| 331 | 20240617 | 131000 | 116881623000 | 682000 | 682000 | 683000 | 681000 | 314 |
| 332 | 20240617 | 130900 | 116667519000 | 682000 | 682000 | 682000 | 680000 | 229 |
| 333 | 20240617 | 130800 | 116511528000 | 682000 | 682000 | 683000 | 681000 | 289 |
| 334 | 20240617 | 130700 | 116314404000 | 682000 | 681000 | 684000 | 680000 | 463 |
| 335 | 20240617 | 130600 | 115998905000 | 681000 | 682000 | 682000 | 680000 | 1247 |
| 336 | 20240617 | 130500 | 115149307000 | 682000 | 683000 | 684000 | 682000 | 577 |
| 337 | 20240617 | 130400 | 114755555000 | 683000 | 684000 | 684000 | 683000 | 352 |
| 338 | 20240617 | 130300 | 114515081000 | 683000 | 683000 | 685000 | 683000 | 321 |
| 339 | 20240617 | 130200 | 114295718000 | 684000 | 687000 | 688000 | 684000 | 935 |
| 340 | 20240617 | 130100 | 113654649000 | 686000 | 686000 | 687000 | 686000 | 364 |
| 341 | 20240617 | 130000 | 113404776000 | 686000 | 686000 | 686000 | 685000 | 389 |
| 342 | 20240617 | 125900 | 113138071000 | 685000 | 686000 | 686000 | 684000 | 209 |
| 343 | 20240617 | 125800 | 112994894000 | 684000 | 685000 | 686000 | 684000 | 630 |
| 344 | 20240617 | 125700 | 112563602000 | 685000 | 687000 | 687000 | 685000 | 642 |
| 345 | 20240617 | 125600 | 112123324000 | 687000 | 687000 | 688000 | 686000 | 372 |
| 346 | 20240617 | 125500 | 111867990000 | 688000 | 687000 | 688000 | 686000 | 466 |
| 347 | 20240617 | 125400 | 111548104000 | 686000 | 687000 | 688000 | 686000 | 203 |
| 348 | 20240617 | 125300 | 111408678000 | 687000 | 688000 | 689000 | 687000 | 331 |
| 349 | 20240617 | 125200 | 111181094000 | 688000 | 689000 | 690000 | 688000 | 212 |
| 350 | 20240617 | 125100 | 111035137000 | 688000 | 690000 | 690000 | 688000 | 256 |
| 351 | 20240617 | 125000 | 110858755000 | 689000 | 691000 | 691000 | 689000 | 149 |
| 352 | 20240617 | 124900 | 110755898000 | 691000 | 689000 | 691000 | 687000 | 546 |
| 353 | 20240617 | 124800 | 110379592000 | 688000 | 691000 | 691000 | 687000 | 1028 |
| 354 | 20240617 | 124700 | 109671776000 | 691000 | 692000 | 694000 | 690000 | 889 |
| 355 | 20240617 | 124600 | 109057287000 | 693000 | 694000 | 694000 | 692000 | 263 |
| 356 | 20240617 | 124500 | 108874979000 | 694000 | 695000 | 696000 | 693000 | 225 |
| 357 | 20240617 | 124400 | 108718726000 | 695000 | 696000 | 696000 | 695000 | 150 |
| 358 | 20240617 | 124300 | 108614421000 | 696000 | 694000 | 696000 | 693000 | 400 |
| 359 | 20240617 | 124200 | 108336615000 | 695000 | 695000 | 696000 | 693000 | 290 |
| 360 | 20240617 | 124100 | 108135168000 | 696000 | 695000 | 696000 | 695000 | 274 |
| 361 | 20240617 | 124000 | 107944670000 | 695000 | 693000 | 696000 | 692000 | 1180 |
| 362 | 20240617 | 123900 | 107125800000 | 692000 | 693000 | 693000 | 692000 | 256 |
| 363 | 20240617 | 123800 | 106948581000 | 693000 | 694000 | 694000 | 692000 | 247 |
| 364 | 20240617 | 123700 | 106777365000 | 694000 | 694000 | 694000 | 692000 | 281 |
| 365 | 20240617 | 123600 | 106582591000 | 693000 | 693000 | 694000 | 693000 | 289 |
| 366 | 20240617 | 123500 | 106382215000 | 693000 | 693000 | 694000 | 693000 | 200 |
| 367 | 20240617 | 123400 | 106243449000 | 693000 | 695000 | 695000 | 693000 | 184 |
| 368 | 20240617 | 123300 | 106115764000 | 694000 | 695000 | 695000 | 694000 | 338 |
| 369 | 20240617 | 123200 | 105881163000 | 694000 | 695000 | 695000 | 694000 | 122 |
| 370 | 20240617 | 123100 | 105796417000 | 695000 | 695000 | 695000 | 693000 | 344 |
| 371 | 20240617 | 123000 | 105557655000 | 695000 | 696000 | 697000 | 693000 | 1205 |
| 372 | 20240617 | 122900 | 104720202000 | 697000 | 697000 | 697000 | 696000 | 280 |
| 373 | 20240617 | 122800 | 104525117000 | 697000 | 697000 | 697000 | 696000 | 140 |
| 374 | 20240617 | 122700 | 104427570000 | 697000 | 696000 | 697000 | 695000 | 315 |
| 375 | 20240617 | 122600 | 104208236000 | 696000 | 696000 | 696000 | 695000 | 323 |
| 376 | 20240617 | 122500 | 103983556000 | 696000 | 697000 | 697000 | 695000 | 259 |
| 377 | 20240617 | 122400 | 103803256000 | 697000 | 697000 | 697000 | 696000 | 445 |
| 378 | 20240617 | 122300 | 103493335000 | 697000 | 695000 | 697000 | 694000 | 615 |
| 379 | 20240617 | 122200 | 103065435000 | 695000 | 696000 | 697000 | 694000 | 523 |
| 380 | 20240617 | 122100 | 102701507000 | 696000 | 697000 | 697000 | 696000 | 596 |
| 381 | 20240617 | 122000 | 102286247000 | 697000 | 697000 | 698000 | 696000 | 1391 |
| 382 | 20240617 | 121900 | 101316798000 | 697000 | 693000 | 697000 | 693000 | 2153 |
| 383 | 20240617 | 121800 | 99821969000 | 692000 | 692000 | 693000 | 691000 | 383 |
| 384 | 20240617 | 121700 | 99556942000 | 692000 | 692000 | 692000 | 691000 | 198 |
| 385 | 20240617 | 121600 | 99419931000 | 692000 | 691000 | 692000 | 691000 | 111 |
| 386 | 20240617 | 121500 | 99343157000 | 691000 | 691000 | 692000 | 691000 | 931 |
| 387 | 20240617 | 121400 | 98699407000 | 691000 | 690000 | 691000 | 689000 | 631 |
| 388 | 20240617 | 121300 | 98263930000 | 689000 | 689000 | 690000 | 689000 | 138 |
| 389 | 20240617 | 121200 | 98168793000 | 690000 | 688000 | 690000 | 687000 | 302 |
| 390 | 20240617 | 121100 | 97960885000 | 687000 | 687000 | 688000 | 687000 | 174 |
| 391 | 20240617 | 121000 | 97841266000 | 688000 | 687000 | 688000 | 687000 | 126 |
| 392 | 20240617 | 120900 | 97754598000 | 688000 | 688000 | 688000 | 687000 | 73 |
| 393 | 20240617 | 120800 | 97704390000 | 687000 | 688000 | 688000 | 687000 | 92 |
| 394 | 20240617 | 120700 | 97641136000 | 687000 | 687000 | 688000 | 686000 | 203 |
| 395 | 20240617 | 120600 | 97501561000 | 688000 | 688000 | 688000 | 686000 | 173 |
| 396 | 20240617 | 120500 | 97382679000 | 688000 | 688000 | 688000 | 686000 | 188 |
| 397 | 20240617 | 120400 | 97253511000 | 688000 | 686000 | 688000 | 685000 | 266 |
| 398 | 20240617 | 120300 | 97070991000 | 686000 | 688000 | 688000 | 684000 | 712 |
| 399 | 20240617 | 120200 | 96582154000 | 689000 | 690000 | 690000 | 688000 | 258 |
| 400 | 20240617 | 120100 | 96404386000 | 690000 | 689000 | 690000 | 689000 | 191 |
| 401 | 20240617 | 120000 | 96272662000 | 690000 | 690000 | 690000 | 689000 | 354 |
| 402 | 20240617 | 115900 | 96028429000 | 690000 | 688000 | 690000 | 688000 | 119 |
| 403 | 20240617 | 115800 | 95946372000 | 689000 | 689000 | 690000 | 688000 | 460 |
| 404 | 20240617 | 115700 | 95629338000 | 690000 | 689000 | 690000 | 688000 | 198 |
| 405 | 20240617 | 115600 | 95492935000 | 688000 | 688000 | 689000 | 688000 | 174 |
| 406 | 20240617 | 115500 | 95373069000 | 689000 | 689000 | 689000 | 688000 | 242 |
| 407 | 20240617 | 115400 | 95206346000 | 689000 | 689000 | 689000 | 688000 | 603 |
| 408 | 20240617 | 115300 | 94790904000 | 689000 | 689000 | 689000 | 688000 | 151 |
| 409 | 20240617 | 115200 | 94686902000 | 689000 | 688000 | 689000 | 687000 | 377 |
| 410 | 20240617 | 115100 | 94427304000 | 688000 | 688000 | 688000 | 687000 | 183 |
| 411 | 20240617 | 115000 | 94301445000 | 687000 | 689000 | 689000 | 687000 | 268 |
| 412 | 20240617 | 114900 | 94117040000 | 688000 | 688000 | 688000 | 687000 | 276 |
| 413 | 20240617 | 114800 | 93927203000 | 687000 | 689000 | 689000 | 687000 | 212 |
| 414 | 20240617 | 114700 | 93781345000 | 689000 | 689000 | 689000 | 688000 | 177 |
| 415 | 20240617 | 114600 | 93659460000 | 689000 | 687000 | 689000 | 687000 | 358 |
| 416 | 20240617 | 114500 | 93413143000 | 688000 | 688000 | 688000 | 687000 | 150 |
| 417 | 20240617 | 114400 | 93310003000 | 688000 | 688000 | 688000 | 687000 | 315 |
| 418 | 20240617 | 114300 | 93093373000 | 687000 | 687000 | 688000 | 686000 | 413 |
| 419 | 20240617 | 114200 | 92809358000 | 687000 | 687000 | 688000 | 686000 | 560 |
| 420 | 20240617 | 114100 | 92424574000 | 687000 | 688000 | 688000 | 687000 | 616 |
| 421 | 20240617 | 114000 | 92001248000 | 688000 | 689000 | 689000 | 688000 | 547 |
| 422 | 20240617 | 113900 | 91624812000 | 688000 | 689000 | 689000 | 688000 | 160 |
| 423 | 20240617 | 113800 | 91514662000 | 689000 | 689000 | 689000 | 688000 | 251 |
| 424 | 20240617 | 113700 | 91341825000 | 689000 | 689000 | 689000 | 688000 | 245 |
| 425 | 20240617 | 113600 | 91173162000 | 689000 | 689000 | 689000 | 688000 | 459 |
| 426 | 20240617 | 113500 | 90856973000 | 688000 | 689000 | 689000 | 688000 | 320 |
| 427 | 20240617 | 113400 | 90636548000 | 688000 | 688000 | 689000 | 687000 | 617 |
| 428 | 20240617 | 113300 | 90211960000 | 688000 | 687000 | 688000 | 686000 | 402 |
| 429 | 20240617 | 113200 | 89935665000 | 687000 | 688000 | 689000 | 686000 | 887 |
| 430 | 20240617 | 113100 | 89325891000 | 688000 | 687000 | 689000 | 686000 | 667 |
| 431 | 20240617 | 113000 | 88867354000 | 687000 | 684000 | 687000 | 682000 | 1229 |
| 432 | 20240617 | 112900 | 88025929000 | 684000 | 683000 | 684000 | 683000 | 134 |
| 433 | 20240617 | 112800 | 87934363000 | 683000 | 682000 | 683000 | 681000 | 164 |
| 434 | 20240617 | 112700 | 87822471000 | 681000 | 680000 | 682000 | 680000 | 291 |
| 435 | 20240617 | 112600 | 87624139000 | 681000 | 683000 | 683000 | 679000 | 478 |
| 436 | 20240617 | 112500 | 87298659000 | 683000 | 684000 | 684000 | 682000 | 1217 |
| 437 | 20240617 | 112400 | 86467046000 | 684000 | 681000 | 684000 | 680000 | 739 |
| 438 | 20240617 | 112300 | 85963031000 | 680000 | 679000 | 681000 | 678000 | 853 |
| 439 | 20240617 | 112200 | 85383489000 | 679000 | 677000 | 679000 | 676000 | 871 |
| 440 | 20240617 | 112100 | 84793484000 | 677000 | 676000 | 677000 | 676000 | 232 |
| 441 | 20240617 | 112000 | 84636574000 | 677000 | 676000 | 677000 | 676000 | 276 |
| 442 | 20240617 | 111900 | 84449896000 | 676000 | 677000 | 677000 | 676000 | 182 |
| 443 | 20240617 | 111800 | 84326765000 | 677000 | 677000 | 677000 | 676000 | 226 |
| 444 | 20240617 | 111700 | 84173832000 | 676000 | 677000 | 677000 | 676000 | 197 |
| 445 | 20240617 | 111600 | 84040586000 | 677000 | 677000 | 677000 | 676000 | 383 |
| 446 | 20240617 | 111500 | 83781343000 | 677000 | 677000 | 677000 | 676000 | 342 |
| 447 | 20240617 | 111400 | 83549968000 | 676000 | 676000 | 677000 | 675000 | 160 |
| 448 | 20240617 | 111300 | 83441819000 | 675000 | 676000 | 677000 | 674000 | 264 |
| 449 | 20240617 | 111200 | 83263488000 | 676000 | 674000 | 676000 | 673000 | 901 |
| 450 | 20240617 | 111100 | 82655540000 | 674000 | 677000 | 677000 | 673000 | 1584 |
| 451 | 20240617 | 111000 | 81586228000 | 677000 | 677000 | 678000 | 676000 | 545 |
| 452 | 20240617 | 110900 | 81217382000 | 678000 | 678000 | 678000 | 676000 | 497 |
| 453 | 20240617 | 110800 | 80880926000 | 678000 | 676000 | 678000 | 676000 | 352 |
| 454 | 20240617 | 110700 | 80642580000 | 676000 | 677000 | 678000 | 675000 | 589 |
| 455 | 20240617 | 110600 | 80244290000 | 676000 | 679000 | 680000 | 676000 | 1051 |
| 456 | 20240617 | 110500 | 79532254000 | 678000 | 678000 | 679000 | 678000 | 465 |
| 457 | 20240617 | 110400 | 79216802000 | 678000 | 679000 | 680000 | 677000 | 1090 |
| 458 | 20240617 | 110300 | 78477626000 | 679000 | 680000 | 681000 | 678000 | 1731 |
| 459 | 20240617 | 110200 | 77301190000 | 681000 | 684000 | 686000 | 680000 | 1900 |
| 460 | 20240617 | 110100 | 76003665000 | 684000 | 689000 | 689000 | 683000 | 1264 |
| 461 | 20240617 | 110000 | 75137105000 | 689000 | 690000 | 691000 | 688000 | 1135 |
| 462 | 20240617 | 105900 | 74354280000 | 690000 | 691000 | 693000 | 688000 | 1433 |
| 463 | 20240617 | 105800 | 73364464000 | 692000 | 692000 | 693000 | 690000 | 2253 |
| 464 | 20240617 | 105700 | 71805970000 | 691000 | 691000 | 692000 | 689000 | 569 |
| 465 | 20240617 | 105600 | 71412958000 | 691000 | 689000 | 691000 | 689000 | 1058 |
| 466 | 20240617 | 105500 | 70683068000 | 689000 | 689000 | 690000 | 688000 | 1668 |
| 467 | 20240617 | 105400 | 69533421000 | 689000 | 689000 | 689000 | 688000 | 781 |
| 468 | 20240617 | 105300 | 68995336000 | 689000 | 688000 | 689000 | 687000 | 896 |
| 469 | 20240617 | 105200 | 68378778000 | 688000 | 687000 | 688000 | 686000 | 660 |
| 470 | 20240617 | 105100 | 67925068000 | 687000 | 686000 | 687000 | 685000 | 404 |
| 471 | 20240617 | 105000 | 67647649000 | 686000 | 686000 | 687000 | 685000 | 231 |
| 472 | 20240617 | 104900 | 67489206000 | 685000 | 686000 | 686000 | 684000 | 623 |
| 473 | 20240617 | 104800 | 67062002000 | 686000 | 686000 | 687000 | 685000 | 367 |
| 474 | 20240617 | 104700 | 66810249000 | 686000 | 684000 | 686000 | 683000 | 1638 |
| 475 | 20240617 | 104600 | 65688860000 | 683000 | 683000 | 684000 | 683000 | 109 |
| 476 | 20240617 | 104500 | 65614386000 | 682000 | 683000 | 684000 | 682000 | 330 |
| 477 | 20240617 | 104400 | 65388928000 | 682000 | 682000 | 684000 | 682000 | 170 |
| 478 | 20240617 | 104300 | 65272830000 | 682000 | 683000 | 683000 | 682000 | 252 |
| 479 | 20240617 | 104200 | 65100770000 | 681000 | 680000 | 683000 | 680000 | 372 |
| 480 | 20240617 | 104100 | 64847165000 | 682000 | 684000 | 684000 | 680000 | 558 |
| 481 | 20240617 | 104000 | 64466489000 | 683000 | 684000 | 684000 | 683000 | 430 |
| 482 | 20240617 | 103900 | 64172672000 | 684000 | 684000 | 684000 | 683000 | 278 |
| 483 | 20240617 | 103800 | 63982537000 | 684000 | 684000 | 685000 | 683000 | 457 |
| 484 | 20240617 | 103700 | 63669914000 | 684000 | 682000 | 684000 | 682000 | 411 |
| 485 | 20240617 | 103600 | 63389005000 | 681000 | 681000 | 683000 | 680000 | 312 |
| 486 | 20240617 | 103500 | 63176383000 | 680000 | 681000 | 683000 | 680000 | 260 |
| 487 | 20240617 | 103400 | 62999167000 | 681000 | 681000 | 682000 | 679000 | 202 |
| 488 | 20240617 | 103300 | 62861727000 | 681000 | 678000 | 681000 | 678000 | 303 |
| 489 | 20240617 | 103200 | 62655742000 | 678000 | 678000 | 680000 | 678000 | 511 |
| 490 | 20240617 | 103100 | 62308891000 | 678000 | 678000 | 680000 | 677000 | 1030 |
| 491 | 20240617 | 103000 | 61609584000 | 679000 | 680000 | 681000 | 676000 | 871 |
| 492 | 20240617 | 102900 | 61018692000 | 680000 | 681000 | 682000 | 680000 | 618 |
| 493 | 20240617 | 102800 | 60598057000 | 681000 | 681000 | 682000 | 680000 | 282 |
| 494 | 20240617 | 102700 | 60405895000 | 681000 | 684000 | 685000 | 681000 | 604 |
| 495 | 20240617 | 102600 | 59993262000 | 684000 | 683000 | 685000 | 683000 | 160 |
| 496 | 20240617 | 102500 | 59883845000 | 684000 | 687000 | 687000 | 683000 | 1285 |
| 497 | 20240617 | 102400 | 59002784000 | 687000 | 685000 | 687000 | 684000 | 858 |
| 498 | 20240617 | 102300 | 58414111000 | 685000 | 683000 | 686000 | 682000 | 1637 |
| 499 | 20240617 | 102200 | 57293943000 | 683000 | 682000 | 683000 | 681000 | 1876 |
| 500 | 20240617 | 102100 | 56013249000 | 683000 | 682000 | 683000 | 681000 | 1151 |
| 501 | 20240617 | 102000 | 55228046000 | 682000 | 681000 | 682000 | 680000 | 1666 |
| 502 | 20240617 | 101900 | 54092472000 | 682000 | 681000 | 682000 | 680000 | 494 |
| 503 | 20240617 | 101800 | 53756063000 | 681000 | 680000 | 682000 | 679000 | 1783 |
| 504 | 20240617 | 101700 | 52542472000 | 679000 | 677000 | 679000 | 676000 | 563 |
| 505 | 20240617 | 101600 | 52160546000 | 678000 | 677000 | 678000 | 677000 | 310 |
| 506 | 20240617 | 101500 | 51950549000 | 676000 | 676000 | 677000 | 675000 | 516 |
| 507 | 20240617 | 101400 | 51601865000 | 676000 | 676000 | 676000 | 674000 | 188 |
| 508 | 20240617 | 101300 | 51474957000 | 674000 | 675000 | 677000 | 674000 | 395 |
| 509 | 20240617 | 101200 | 51208124000 | 676000 | 674000 | 679000 | 674000 | 493 |
| 510 | 20240617 | 101100 | 50874716000 | 674000 | 674000 | 676000 | 672000 | 801 |
| 511 | 20240617 | 101000 | 50334889000 | 674000 | 677000 | 678000 | 674000 | 899 |
| 512 | 20240617 | 100900 | 49727360000 | 678000 | 680000 | 680000 | 678000 | 861 |
| 513 | 20240617 | 100800 | 49142826000 | 680000 | 680000 | 681000 | 678000 | 1565 |
| 514 | 20240617 | 100700 | 48079820000 | 680000 | 680000 | 680000 | 679000 | 1376 |
| 515 | 20240617 | 100600 | 47144159000 | 680000 | 677000 | 680000 | 677000 | 1753 |
| 516 | 20240617 | 100500 | 45953752000 | 678000 | 677000 | 678000 | 676000 | 376 |
| 517 | 20240617 | 100400 | 45699084000 | 678000 | 677000 | 678000 | 677000 | 204 |
| 518 | 20240617 | 100300 | 45560828000 | 678000 | 677000 | 678000 | 675000 | 749 |
| 519 | 20240617 | 100200 | 45053448000 | 676000 | 675000 | 677000 | 674000 | 418 |
| 520 | 20240617 | 100100 | 44771406000 | 675000 | 675000 | 676000 | 673000 | 353 |
| 521 | 20240617 | 100000 | 44533307000 | 675000 | 676000 | 677000 | 672000 | 917 |
| 522 | 20240617 | 095900 | 43914554000 | 677000 | 678000 | 679000 | 676000 | 1521 |
| 523 | 20240617 | 095800 | 42883981000 | 678000 | 675000 | 678000 | 675000 | 1354 |
| 524 | 20240617 | 095700 | 41967646000 | 675000 | 672000 | 675000 | 671000 | 1412 |
| 525 | 20240617 | 095600 | 41015880000 | 672000 | 672000 | 672000 | 671000 | 251 |
| 526 | 20240617 | 095500 | 40847335000 | 672000 | 671000 | 673000 | 670000 | 661 |
| 527 | 20240617 | 095400 | 40403264000 | 668000 | 667000 | 672000 | 666000 | 2254 |
| 528 | 20240617 | 095300 | 38895102000 | 666000 | 669000 | 669000 | 666000 | 476 |
| 529 | 20240617 | 095200 | 38577227000 | 669000 | 667000 | 670000 | 667000 | 535 |
| 530 | 20240617 | 095100 | 38219019000 | 669000 | 668000 | 670000 | 667000 | 2005 |
| 531 | 20240617 | 095000 | 36876385000 | 669000 | 669000 | 670000 | 663000 | 2449 |
| 532 | 20240617 | 094900 | 35243225000 | 669000 | 669000 | 670000 | 668000 | 928 |
| 533 | 20240617 | 094800 | 34621957000 | 669000 | 668000 | 670000 | 668000 | 899 |
| 534 | 20240617 | 094700 | 34020613000 | 668000 | 666000 | 668000 | 665000 | 1049 |
| 535 | 20240617 | 094600 | 33320267000 | 666000 | 667000 | 667000 | 664000 | 229 |
| 536 | 20240617 | 094500 | 33167830000 | 667000 | 665000 | 668000 | 661000 | 1225 |
| 537 | 20240617 | 094400 | 32351907000 | 664000 | 660000 | 666000 | 660000 | 851 |
| 538 | 20240617 | 094300 | 31787673000 | 661000 | 663000 | 663000 | 660000 | 310 |
| 539 | 20240617 | 094200 | 31582534000 | 663000 | 663000 | 664000 | 662000 | 283 |
| 540 | 20240617 | 094100 | 31395057000 | 663000 | 665000 | 665000 | 662000 | 827 |
| 541 | 20240617 | 094000 | 30846306000 | 665000 | 664000 | 665000 | 663000 | 978 |
| 542 | 20240617 | 093900 | 30196481000 | 664000 | 663000 | 664000 | 662000 | 455 |
| 543 | 20240617 | 093800 | 29894875000 | 663000 | 659000 | 663000 | 659000 | 496 |
| 544 | 20240617 | 093700 | 29566844000 | 659000 | 660000 | 661000 | 659000 | 376 |
| 545 | 20240617 | 093600 | 29318664000 | 661000 | 658000 | 661000 | 657000 | 1102 |
| 546 | 20240617 | 093500 | 28591731000 | 657000 | 659000 | 659000 | 657000 | 248 |
| 547 | 20240617 | 093400 | 28428527000 | 658000 | 656000 | 660000 | 656000 | 837 |
| 548 | 20240617 | 093300 | 27877770000 | 655000 | 655000 | 656000 | 654000 | 223 |
| 549 | 20240617 | 093200 | 27731579000 | 655000 | 655000 | 656000 | 653000 | 214 |
| 550 | 20240617 | 093100 | 27591507000 | 655000 | 654000 | 655000 | 654000 | 103 |
| 551 | 20240617 | 093000 | 27524092000 | 654000 | 655000 | 656000 | 654000 | 207 |
| 552 | 20240617 | 092900 | 27388521000 | 655000 | 658000 | 659000 | 655000 | 813 |
| 553 | 20240617 | 092800 | 26854713000 | 658000 | 657000 | 659000 | 655000 | 839 |
| 554 | 20240617 | 092700 | 26302854000 | 655000 | 655000 | 656000 | 654000 | 355 |
| 555 | 20240617 | 092600 | 26070131000 | 655000 | 654000 | 656000 | 653000 | 584 |
| 556 | 20240617 | 092500 | 25687873000 | 655000 | 653000 | 655000 | 652000 | 220 |
| 557 | 20240617 | 092400 | 25544252000 | 653000 | 651000 | 653000 | 650000 | 177 |
| 558 | 20240617 | 092300 | 25428957000 | 651000 | 651000 | 652000 | 651000 | 358 |
| 559 | 20240617 | 092200 | 25195720000 | 650000 | 651000 | 652000 | 649000 | 179 |
| 560 | 20240617 | 092100 | 25079346000 | 652000 | 650000 | 652000 | 649000 | 212 |
| 561 | 20240617 | 092000 | 24941587000 | 648000 | 649000 | 650000 | 648000 | 655 |
| 562 | 20240617 | 091900 | 24516676000 | 649000 | 650000 | 652000 | 649000 | 411 |
| 563 | 20240617 | 091800 | 24249485000 | 649000 | 652000 | 653000 | 649000 | 955 |
| 564 | 20240617 | 091700 | 23628620000 | 651000 | 650000 | 653000 | 650000 | 354 |
| 565 | 20240617 | 091600 | 23398381000 | 651000 | 655000 | 655000 | 651000 | 659 |
| 566 | 20240617 | 091500 | 22967847000 | 654000 | 655000 | 658000 | 654000 | 541 |
| 567 | 20240617 | 091400 | 22613321000 | 655000 | 657000 | 658000 | 655000 | 1108 |
| 568 | 20240617 | 091300 | 21885784000 | 656000 | 653000 | 657000 | 653000 | 640 |
| 569 | 20240617 | 091200 | 21466147000 | 653000 | 649000 | 653000 | 648000 | 1230 |
| 570 | 20240617 | 091100 | 20667492000 | 650000 | 650000 | 651000 | 648000 | 1629 |
| 571 | 20240617 | 091000 | 19609508000 | 650000 | 652000 | 653000 | 650000 | 2051 |
| 572 | 20240617 | 090900 | 18275310000 | 651000 | 653000 | 654000 | 650000 | 1861 |
| 573 | 20240617 | 090800 | 17063463000 | 653000 | 654000 | 655000 | 653000 | 1024 |
| 574 | 20240617 | 090700 | 16394187000 | 655000 | 655000 | 657000 | 654000 | 976 |
| 575 | 20240617 | 090600 | 15755141000 | 655000 | 664000 | 664000 | 653000 | 3373 |
| 576 | 20240617 | 090500 | 13542212000 | 664000 | 670000 | 670000 | 659000 | 3206 |
| 577 | 20240617 | 090400 | 11416134000 | 669000 | 667000 | 670000 | 665000 | 2004 |
| 578 | 20240617 | 090300 | 10078533000 | 666000 | 665000 | 667000 | 662000 | 2626 |
| 579 | 20240617 | 090200 | 8331978000 | 665000 | 666000 | 668000 | 658000 | 3349 |
| 580 | 20240617 | 090100 | 6112808000 | 666000 | 656000 | 667000 | 656000 | 3836 |
| 581 | 20240617 | 090000 | 3577345000 | 656000 | 655000 | 657000 | 652000 | 5255 |