34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 184700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 20556 |
| 3 | 20240617 | 184600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 4 | 20240617 | 184500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 5 | 20240617 | 184400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 6 | 20240617 | 184300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 7 | 20240617 | 184200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 8 | 20240617 | 184100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 9 | 20240617 | 184000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 10 | 20240617 | 183900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 11 | 20240617 | 183800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 12 | 20240617 | 183700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 13 | 20240617 | 183600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 14 | 20240617 | 183500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 15 | 20240617 | 183400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 16 | 20240617 | 183300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 17 | 20240617 | 183200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 18 | 20240617 | 183100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 19 | 20240617 | 183000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 20 | 20240617 | 182900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 21 | 20240617 | 182800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 22 | 20240617 | 182700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 23 | 20240617 | 182600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 24 | 20240617 | 182500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 25 | 20240617 | 182400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 26 | 20240617 | 182300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 27 | 20240617 | 182200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 28 | 20240617 | 182100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 29 | 20240617 | 182000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 30 | 20240617 | 181900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 31 | 20240617 | 181800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 32 | 20240617 | 181700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 20556 |
| 33 | 20240617 | 181600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 34 | 20240617 | 181500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 35 | 20240617 | 181400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 36 | 20240617 | 181300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 37 | 20240617 | 181200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 38 | 20240617 | 181100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 39 | 20240617 | 181000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 40 | 20240617 | 180900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 41 | 20240617 | 180800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 42 | 20240617 | 180700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 43 | 20240617 | 180600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 44 | 20240617 | 180500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 45 | 20240617 | 180400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 46 | 20240617 | 180300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 47 | 20240617 | 180200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 48 | 20240617 | 180100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 49 | 20240617 | 180000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 50 | 20240617 | 175900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 51 | 20240617 | 175800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 52 | 20240617 | 175700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 53 | 20240617 | 175600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 54 | 20240617 | 175500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 55 | 20240617 | 175400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 56 | 20240617 | 175300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 57 | 20240617 | 175200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 58 | 20240617 | 175100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 59 | 20240617 | 175000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 60 | 20240617 | 174900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 61 | 20240617 | 174800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 62 | 20240617 | 174700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 20556 |
| 63 | 20240617 | 174600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 64 | 20240617 | 174500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 65 | 20240617 | 174400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 66 | 20240617 | 174300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 67 | 20240617 | 174200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 68 | 20240617 | 174100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 69 | 20240617 | 174000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 70 | 20240617 | 173900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 71 | 20240617 | 173800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 72 | 20240617 | 173700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 73 | 20240617 | 173600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 74 | 20240617 | 173500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 75 | 20240617 | 173400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 76 | 20240617 | 173300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 77 | 20240617 | 173200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 78 | 20240617 | 173100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 79 | 20240617 | 173000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 80 | 20240617 | 172900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 81 | 20240617 | 172800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 82 | 20240617 | 172700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 83 | 20240617 | 172600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 84 | 20240617 | 172500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 85 | 20240617 | 172400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 86 | 20240617 | 172300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 87 | 20240617 | 172200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 88 | 20240617 | 172100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 89 | 20240617 | 172000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 90 | 20240617 | 171900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 91 | 20240617 | 171800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 92 | 20240617 | 171700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 20556 |
| 93 | 20240617 | 171600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 94 | 20240617 | 171500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 95 | 20240617 | 171400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 96 | 20240617 | 171300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 97 | 20240617 | 171200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 98 | 20240617 | 171100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 99 | 20240617 | 171000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 100 | 20240617 | 170900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 101 | 20240617 | 170800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 102 | 20240617 | 170700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 103 | 20240617 | 170600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 104 | 20240617 | 170500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 105 | 20240617 | 170400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 106 | 20240617 | 170300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 107 | 20240617 | 170200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 108 | 20240617 | 170100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 109 | 20240617 | 170000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 110 | 20240617 | 165900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 111 | 20240617 | 165800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 112 | 20240617 | 165700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 113 | 20240617 | 165600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 114 | 20240617 | 165500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 115 | 20240617 | 165400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 116 | 20240617 | 165300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 117 | 20240617 | 165200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 118 | 20240617 | 165100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 119 | 20240617 | 165000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 120 | 20240617 | 164900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 121 | 20240617 | 164800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 122 | 20240617 | 164700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 20556 |
| 123 | 20240617 | 164600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 124 | 20240617 | 164500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 125 | 20240617 | 164400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 126 | 20240617 | 164300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 127 | 20240617 | 164200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 128 | 20240617 | 164100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 129 | 20240617 | 164000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 130 | 20240617 | 163900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 131 | 20240617 | 163800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 132 | 20240617 | 163700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 133 | 20240617 | 163600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 134 | 20240617 | 163500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 135 | 20240617 | 163400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 136 | 20240617 | 163300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 137 | 20240617 | 163200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 138 | 20240617 | 163100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 139 | 20240617 | 163000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 140 | 20240617 | 162900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 141 | 20240617 | 162800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 142 | 20240617 | 162700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 143 | 20240617 | 162600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 144 | 20240617 | 162500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 145 | 20240617 | 162400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 146 | 20240617 | 162300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 147 | 20240617 | 162200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 148 | 20240617 | 162100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 149 | 20240617 | 162000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 150 | 20240617 | 161900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 151 | 20240617 | 161800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 152 | 20240617 | 161700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 20556 |
| 153 | 20240617 | 161600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 154 | 20240617 | 161500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 155 | 20240617 | 161400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 156 | 20240617 | 161300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 157 | 20240617 | 161200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 158 | 20240617 | 161100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 159 | 20240617 | 161000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 160 | 20240617 | 160900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 161 | 20240617 | 160800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 162 | 20240617 | 160700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 163 | 20240617 | 160600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 164 | 20240617 | 160500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 165 | 20240617 | 160400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 166 | 20240617 | 160300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 167 | 20240617 | 160200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 168 | 20240617 | 160100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 169 | 20240617 | 160000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 170 | 20240617 | 155900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 171 | 20240617 | 155800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 172 | 20240617 | 155700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 173 | 20240617 | 155600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 174 | 20240617 | 155500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 175 | 20240617 | 155400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 176 | 20240617 | 155300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 177 | 20240617 | 155200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 178 | 20240617 | 155100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 179 | 20240617 | 155000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 180 | 20240617 | 154900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 181 | 20240617 | 154800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 182 | 20240617 | 154700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 20556 |
| 183 | 20240617 | 154600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 184 | 20240617 | 154500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 185 | 20240617 | 154400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 186 | 20240617 | 154300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 187 | 20240617 | 154200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 188 | 20240617 | 154100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 189 | 20240617 | 154000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 190 | 20240617 | 153900 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 191 | 20240617 | 153800 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 192 | 20240617 | 153700 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 193 | 20240617 | 153600 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 194 | 20240617 | 153500 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 195 | 20240617 | 153400 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 196 | 20240617 | 153300 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 197 | 20240617 | 153200 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 198 | 20240617 | 153100 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 199 | 20240617 | 153000 | 85012724000 | 381000 | 381000 | 381000 | 381000 | 20556 |
| 200 | 20240617 | 152900 | 77180888000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 201 | 20240617 | 152800 | 77180888000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 202 | 20240617 | 152700 | 77180888000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 203 | 20240617 | 152600 | 77180888000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 204 | 20240617 | 152500 | 77180888000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 205 | 20240617 | 152400 | 77180888000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 206 | 20240617 | 152300 | 77180888000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 207 | 20240617 | 152200 | 77180888000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 208 | 20240617 | 152100 | 77180888000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 209 | 20240617 | 152000 | 77180888000 | 380500 | 380500 | 380500 | 380500 | 0 |
| 210 | 20240617 | 151900 | 77180888000 | 380500 | 380500 | 381000 | 380000 | 380 |
| 211 | 20240617 | 151800 | 77036277000 | 381000 | 380000 | 381000 | 380000 | 491 |
| 212 | 20240617 | 151700 | 76849480000 | 380000 | 380000 | 380500 | 380000 | 565 |
| 213 | 20240617 | 151600 | 76634654500 | 380500 | 380500 | 381000 | 380000 | 1106 |
| 214 | 20240617 | 151500 | 76213776500 | 380500 | 381000 | 381000 | 380500 | 601 |
| 215 | 20240617 | 151400 | 75985041000 | 381000 | 381000 | 381500 | 380500 | 838 |
| 216 | 20240617 | 151300 | 75665875500 | 380500 | 380000 | 381000 | 379500 | 1122 |
| 217 | 20240617 | 151200 | 75239134000 | 380000 | 380000 | 380500 | 379500 | 902 |
| 218 | 20240617 | 151100 | 74896414500 | 380000 | 380000 | 380500 | 379500 | 2884 |
| 219 | 20240617 | 151000 | 73800862000 | 379500 | 379500 | 380000 | 379500 | 534 |
| 220 | 20240617 | 150900 | 73598192500 | 379500 | 379500 | 380000 | 379500 | 978 |
| 221 | 20240617 | 150800 | 73227024000 | 379000 | 379500 | 380000 | 379000 | 968 |
| 222 | 20240617 | 150700 | 72859731500 | 379500 | 379500 | 379500 | 379000 | 653 |
| 223 | 20240617 | 150600 | 72612150000 | 379500 | 379500 | 379500 | 379000 | 1335 |
| 224 | 20240617 | 150500 | 72105700500 | 379500 | 379000 | 379500 | 379000 | 467 |
| 225 | 20240617 | 150400 | 71928651500 | 379000 | 379500 | 379500 | 379000 | 500 |
| 226 | 20240617 | 150300 | 71739049500 | 379500 | 379500 | 379500 | 379000 | 457 |
| 227 | 20240617 | 150200 | 71565808500 | 379000 | 380000 | 380000 | 379000 | 1030 |
| 228 | 20240617 | 150100 | 71174951000 | 379500 | 380000 | 380000 | 379500 | 1857 |
| 229 | 20240617 | 150000 | 70470185500 | 380000 | 379500 | 380000 | 379500 | 559 |
| 230 | 20240617 | 145900 | 70257849000 | 379500 | 380000 | 380000 | 379500 | 852 |
| 231 | 20240617 | 145800 | 69934321000 | 379500 | 379500 | 380000 | 379500 | 531 |
| 232 | 20240617 | 145700 | 69732645000 | 379500 | 379500 | 380000 | 379500 | 531 |
| 233 | 20240617 | 145600 | 69530967000 | 380000 | 380000 | 380000 | 379500 | 455 |
| 234 | 20240617 | 145500 | 69358142500 | 379500 | 380000 | 380000 | 379500 | 601 |
| 235 | 20240617 | 145400 | 69129821000 | 379500 | 379500 | 380000 | 379500 | 297 |
| 236 | 20240617 | 145300 | 69017044000 | 379500 | 380000 | 380000 | 379500 | 667 |
| 237 | 20240617 | 145200 | 68763728000 | 379500 | 380000 | 380000 | 379500 | 258 |
| 238 | 20240617 | 145100 | 68665758000 | 380000 | 380000 | 380000 | 379500 | 273 |
| 239 | 20240617 | 145000 | 68562055000 | 379500 | 379500 | 380000 | 379500 | 1733 |
| 240 | 20240617 | 144900 | 67903603500 | 380000 | 379500 | 380000 | 379500 | 297 |
| 241 | 20240617 | 144800 | 67790840500 | 379500 | 379500 | 380000 | 379500 | 174 |
| 242 | 20240617 | 144700 | 67724785000 | 379500 | 379500 | 380000 | 379500 | 194 |
| 243 | 20240617 | 144600 | 67651123000 | 379500 | 380000 | 380000 | 379500 | 182 |
| 244 | 20240617 | 144500 | 67582032000 | 379500 | 380000 | 380000 | 379500 | 473 |
| 245 | 20240617 | 144400 | 67402387500 | 380000 | 380000 | 380000 | 379500 | 142 |
| 246 | 20240617 | 144300 | 67348475000 | 379500 | 379500 | 380000 | 379500 | 179 |
| 247 | 20240617 | 144200 | 67280510000 | 379500 | 380000 | 380000 | 379500 | 252 |
| 248 | 20240617 | 144100 | 67184839500 | 379500 | 379500 | 380000 | 379500 | 573 |
| 249 | 20240617 | 144000 | 66967263000 | 380000 | 379500 | 380500 | 379500 | 983 |
| 250 | 20240617 | 143900 | 66593720000 | 380000 | 380000 | 380000 | 379500 | 195 |
| 251 | 20240617 | 143800 | 66519682000 | 379500 | 379500 | 380000 | 379500 | 379 |
| 252 | 20240617 | 143700 | 66375709000 | 380000 | 379500 | 380000 | 379500 | 491 |
| 253 | 20240617 | 143600 | 66189195500 | 379500 | 380000 | 380000 | 379500 | 303 |
| 254 | 20240617 | 143500 | 66074143500 | 379500 | 379500 | 380000 | 379500 | 342 |
| 255 | 20240617 | 143400 | 65944242500 | 379500 | 380000 | 380000 | 379500 | 541 |
| 256 | 20240617 | 143300 | 65738726000 | 379500 | 379500 | 380000 | 379500 | 468 |
| 257 | 20240617 | 143200 | 65560934500 | 379500 | 379500 | 380000 | 379500 | 245 |
| 258 | 20240617 | 143100 | 65467908000 | 379500 | 379500 | 380000 | 379500 | 185 |
| 259 | 20240617 | 143000 | 65397678000 | 379500 | 379500 | 380000 | 379500 | 614 |
| 260 | 20240617 | 142900 | 65164410500 | 379500 | 379500 | 380000 | 379500 | 220 |
| 261 | 20240617 | 142800 | 65080900500 | 379500 | 380000 | 380000 | 379500 | 412 |
| 262 | 20240617 | 142700 | 64924524000 | 379500 | 379500 | 380000 | 379500 | 235 |
| 263 | 20240617 | 142600 | 64835332500 | 380000 | 379500 | 380000 | 379500 | 299 |
| 264 | 20240617 | 142500 | 64721788000 | 380000 | 380000 | 380000 | 379500 | 267 |
| 265 | 20240617 | 142400 | 64620425000 | 379500 | 379500 | 380500 | 379500 | 329 |
| 266 | 20240617 | 142300 | 64495465000 | 380000 | 380000 | 380500 | 379500 | 791 |
| 267 | 20240617 | 142200 | 64194899000 | 380000 | 379500 | 380500 | 379500 | 375 |
| 268 | 20240617 | 142100 | 64052439000 | 380000 | 380000 | 380000 | 379500 | 422 |
| 269 | 20240617 | 142000 | 63892116000 | 380000 | 379500 | 380000 | 379500 | 536 |
| 270 | 20240617 | 141900 | 63688494000 | 379500 | 379500 | 380000 | 379500 | 155 |
| 271 | 20240617 | 141800 | 63629637500 | 380000 | 380000 | 380000 | 379500 | 155 |
| 272 | 20240617 | 141700 | 63570765000 | 379500 | 380500 | 380500 | 379500 | 485 |
| 273 | 20240617 | 141600 | 63386477500 | 380000 | 380000 | 380000 | 379500 | 923 |
| 274 | 20240617 | 141500 | 63035793000 | 380000 | 380000 | 380000 | 379500 | 195 |
| 275 | 20240617 | 141400 | 62961730000 | 380000 | 380000 | 380000 | 379500 | 239 |
| 276 | 20240617 | 141300 | 62870933000 | 380000 | 379500 | 380000 | 379500 | 190 |
| 277 | 20240617 | 141200 | 62798780500 | 380000 | 380000 | 380000 | 379500 | 442 |
| 278 | 20240617 | 141100 | 62630843500 | 380000 | 379500 | 380000 | 379500 | 209 |
| 279 | 20240617 | 141000 | 62551492000 | 380000 | 380000 | 380000 | 379500 | 127 |
| 280 | 20240617 | 140900 | 62503267500 | 379500 | 379500 | 380000 | 379500 | 114 |
| 281 | 20240617 | 140800 | 62459967500 | 379500 | 380000 | 380000 | 379500 | 142 |
| 282 | 20240617 | 140700 | 62406040500 | 379500 | 379500 | 380000 | 379500 | 142 |
| 283 | 20240617 | 140600 | 62352108500 | 379500 | 379500 | 380000 | 379500 | 291 |
| 284 | 20240617 | 140500 | 62241564500 | 380000 | 379500 | 380000 | 379500 | 150 |
| 285 | 20240617 | 140400 | 62184618000 | 379500 | 380000 | 380000 | 379500 | 94 |
| 286 | 20240617 | 140300 | 62148922000 | 380000 | 379500 | 380000 | 379500 | 266 |
| 287 | 20240617 | 140200 | 62047943000 | 380000 | 380000 | 380000 | 379500 | 126 |
| 288 | 20240617 | 140100 | 62000103000 | 380000 | 380500 | 380500 | 379500 | 888 |
| 289 | 20240617 | 140000 | 61662674500 | 380000 | 380500 | 380500 | 380000 | 73 |
| 290 | 20240617 | 135900 | 61634918500 | 380500 | 380000 | 380500 | 379500 | 129 |
| 291 | 20240617 | 135800 | 61585886000 | 380000 | 380000 | 380000 | 379500 | 529 |
| 292 | 20240617 | 135700 | 61384896500 | 380000 | 379500 | 380000 | 379500 | 138 |
| 293 | 20240617 | 135600 | 61332479000 | 380000 | 380000 | 380000 | 379500 | 495 |
| 294 | 20240617 | 135500 | 61144392000 | 380000 | 380000 | 380000 | 379500 | 418 |
| 295 | 20240617 | 135400 | 60985583500 | 380000 | 379500 | 380000 | 379500 | 113 |
| 296 | 20240617 | 135300 | 60942671500 | 379500 | 379500 | 380000 | 379500 | 277 |
| 297 | 20240617 | 135200 | 60837453500 | 379500 | 380000 | 380000 | 379500 | 244 |
| 298 | 20240617 | 135100 | 60744761000 | 379500 | 379500 | 380000 | 379500 | 354 |
| 299 | 20240617 | 135000 | 60610313000 | 379500 | 379500 | 380000 | 379500 | 205 |
| 300 | 20240617 | 134900 | 60532470000 | 380000 | 380000 | 380000 | 379500 | 54 |
| 301 | 20240617 | 134800 | 60511965000 | 379500 | 379500 | 380000 | 379500 | 547 |
| 302 | 20240617 | 134700 | 60304210500 | 379500 | 379500 | 380000 | 379500 | 365 |
| 303 | 20240617 | 134600 | 60165535000 | 380000 | 379500 | 380000 | 379500 | 276 |
| 304 | 20240617 | 134500 | 60060697500 | 379500 | 379500 | 380000 | 379500 | 167 |
| 305 | 20240617 | 134400 | 59997293500 | 380000 | 380000 | 380000 | 379500 | 236 |
| 306 | 20240617 | 134300 | 59907722000 | 379500 | 380000 | 380000 | 379500 | 181 |
| 307 | 20240617 | 134200 | 59839024500 | 379500 | 380000 | 380000 | 379500 | 95 |
| 308 | 20240617 | 134100 | 59802951500 | 380000 | 379500 | 380000 | 379500 | 84 |
| 309 | 20240617 | 134000 | 59771046000 | 379500 | 379500 | 380000 | 379500 | 160 |
| 310 | 20240617 | 133900 | 59710278000 | 379500 | 380000 | 380000 | 379500 | 66 |
| 311 | 20240617 | 133800 | 59685215000 | 380000 | 380000 | 380000 | 379500 | 179 |
| 312 | 20240617 | 133700 | 59617227500 | 380000 | 379500 | 380000 | 379500 | 92 |
| 313 | 20240617 | 133600 | 59582278000 | 379500 | 379500 | 380000 | 379500 | 317 |
| 314 | 20240617 | 133500 | 59461855000 | 380000 | 380000 | 380000 | 379500 | 634 |
| 315 | 20240617 | 133400 | 59220965500 | 380000 | 380000 | 380500 | 380000 | 342 |
| 316 | 20240617 | 133300 | 59090997000 | 380000 | 380000 | 380500 | 380000 | 134 |
| 317 | 20240617 | 133200 | 59040050500 | 380500 | 380000 | 380500 | 380000 | 96 |
| 318 | 20240617 | 133100 | 59003547500 | 380000 | 380000 | 380500 | 380000 | 108 |
| 319 | 20240617 | 133000 | 58962498500 | 380000 | 380000 | 380500 | 380000 | 279 |
| 320 | 20240617 | 132900 | 58856466000 | 380500 | 380000 | 380500 | 379500 | 180 |
| 321 | 20240617 | 132800 | 58788060000 | 379500 | 380000 | 380000 | 379500 | 277 |
| 322 | 20240617 | 132700 | 58682830500 | 380000 | 380000 | 380000 | 379500 | 154 |
| 323 | 20240617 | 132600 | 58624334000 | 379500 | 379500 | 380000 | 379500 | 59 |
| 324 | 20240617 | 132500 | 58601927000 | 379500 | 379500 | 380000 | 379500 | 210 |
| 325 | 20240617 | 132400 | 58522150500 | 379500 | 380000 | 380000 | 379500 | 339 |
| 326 | 20240617 | 132300 | 58393371500 | 379500 | 379500 | 380000 | 379500 | 151 |
| 327 | 20240617 | 132200 | 58335993000 | 379500 | 380000 | 380000 | 379500 | 146 |
| 328 | 20240617 | 132100 | 58280515500 | 380000 | 380000 | 380500 | 379500 | 247 |
| 329 | 20240617 | 132000 | 58186703000 | 380000 | 380000 | 380000 | 379500 | 196 |
| 330 | 20240617 | 131900 | 58112224000 | 380000 | 380000 | 380000 | 379500 | 331 |
| 331 | 20240617 | 131800 | 57986472000 | 379500 | 379500 | 380000 | 379500 | 424 |
| 332 | 20240617 | 131700 | 57825388000 | 379500 | 379500 | 380000 | 379500 | 111 |
| 333 | 20240617 | 131600 | 57783262500 | 379500 | 380000 | 380000 | 379500 | 119 |
| 334 | 20240617 | 131500 | 57738074500 | 380000 | 379500 | 380000 | 379500 | 75 |
| 335 | 20240617 | 131400 | 57709602500 | 379500 | 379500 | 380000 | 379500 | 268 |
| 336 | 20240617 | 131300 | 57607893500 | 379500 | 379500 | 380000 | 379000 | 361 |
| 337 | 20240617 | 131200 | 57470899000 | 379500 | 379500 | 379500 | 379000 | 90 |
| 338 | 20240617 | 131100 | 57436758500 | 379500 | 379000 | 379500 | 379000 | 268 |
| 339 | 20240617 | 131000 | 57335086000 | 379500 | 380000 | 380500 | 379000 | 1724 |
| 340 | 20240617 | 130900 | 56681240000 | 380000 | 380000 | 380000 | 380000 | 151 |
| 341 | 20240617 | 130800 | 56623860000 | 380000 | 379500 | 380500 | 379500 | 926 |
| 342 | 20240617 | 130700 | 56272252500 | 379500 | 380000 | 380000 | 379500 | 112 |
| 343 | 20240617 | 130600 | 56229748000 | 379500 | 380000 | 380000 | 379500 | 59 |
| 344 | 20240617 | 130500 | 56207356000 | 379500 | 379500 | 380000 | 379000 | 216 |
| 345 | 20240617 | 130400 | 56125385500 | 379500 | 379000 | 379500 | 379000 | 200 |
| 346 | 20240617 | 130300 | 56049490500 | 379500 | 379500 | 379500 | 379000 | 333 |
| 347 | 20240617 | 130200 | 55923181500 | 379500 | 379500 | 379500 | 379000 | 261 |
| 348 | 20240617 | 130100 | 55824133000 | 379500 | 379500 | 380000 | 379500 | 103 |
| 349 | 20240617 | 130000 | 55785034000 | 379500 | 379500 | 380000 | 379500 | 782 |
| 350 | 20240617 | 125900 | 55488246500 | 379500 | 379500 | 380000 | 379500 | 198 |
| 351 | 20240617 | 125800 | 55413104000 | 379500 | 379500 | 380000 | 379500 | 75 |
| 352 | 20240617 | 125700 | 55384638500 | 380000 | 379500 | 380000 | 379500 | 71 |
| 353 | 20240617 | 125600 | 55357681500 | 379500 | 379500 | 380000 | 379500 | 62 |
| 354 | 20240617 | 125500 | 55334143500 | 380000 | 379500 | 380000 | 379500 | 221 |
| 355 | 20240617 | 125400 | 55250217000 | 380000 | 380000 | 380500 | 379500 | 758 |
| 356 | 20240617 | 125300 | 54962108000 | 380500 | 380000 | 381000 | 380000 | 778 |
| 357 | 20240617 | 125200 | 54666084000 | 380000 | 379500 | 380500 | 379500 | 1586 |
| 358 | 20240617 | 125100 | 54063453000 | 379000 | 379500 | 379500 | 379000 | 436 |
| 359 | 20240617 | 125000 | 53898168000 | 379500 | 379000 | 380000 | 379000 | 1146 |
| 360 | 20240617 | 124900 | 53463319000 | 379500 | 379500 | 379500 | 379000 | 540 |
| 361 | 20240617 | 124800 | 53258441000 | 379500 | 379500 | 380000 | 379000 | 1421 |
| 362 | 20240617 | 124700 | 52719193500 | 380000 | 379500 | 380000 | 379500 | 909 |
| 363 | 20240617 | 124600 | 52373952500 | 380000 | 379500 | 380000 | 379500 | 337 |
| 364 | 20240617 | 124500 | 52246049500 | 379500 | 379500 | 380000 | 379500 | 215 |
| 365 | 20240617 | 124400 | 52164439000 | 380000 | 379500 | 380000 | 379500 | 277 |
| 366 | 20240617 | 124300 | 52059257500 | 379500 | 379500 | 380000 | 379500 | 92 |
| 367 | 20240617 | 124200 | 52024338500 | 380000 | 379500 | 380000 | 379500 | 271 |
| 368 | 20240617 | 124100 | 51921460500 | 379500 | 379500 | 380000 | 379500 | 87 |
| 369 | 20240617 | 124000 | 51888443500 | 379500 | 379500 | 380000 | 379500 | 130 |
| 370 | 20240617 | 123900 | 51839095000 | 379500 | 379500 | 380000 | 379500 | 261 |
| 371 | 20240617 | 123800 | 51739983500 | 379500 | 380000 | 380000 | 379500 | 302 |
| 372 | 20240617 | 123700 | 51625260000 | 380000 | 379500 | 380000 | 379500 | 109 |
| 373 | 20240617 | 123600 | 51583874500 | 379500 | 379500 | 380000 | 379500 | 97 |
| 374 | 20240617 | 123500 | 51547038500 | 379500 | 379500 | 380000 | 379500 | 213 |
| 375 | 20240617 | 123400 | 51466135000 | 379500 | 379500 | 380000 | 379500 | 155 |
| 376 | 20240617 | 123300 | 51407268000 | 379500 | 379500 | 380000 | 379500 | 74 |
| 377 | 20240617 | 123200 | 51379182500 | 380000 | 379500 | 380000 | 379500 | 61 |
| 378 | 20240617 | 123100 | 51356019000 | 380000 | 379500 | 380000 | 379500 | 196 |
| 379 | 20240617 | 123000 | 51281573500 | 379500 | 379500 | 380000 | 379500 | 72 |
| 380 | 20240617 | 122900 | 51254241000 | 379500 | 379500 | 380000 | 379500 | 373 |
| 381 | 20240617 | 122800 | 51112641000 | 379500 | 379500 | 380000 | 379500 | 113 |
| 382 | 20240617 | 122700 | 51069749000 | 380000 | 380000 | 380000 | 379500 | 76 |
| 383 | 20240617 | 122600 | 51040904000 | 380000 | 379500 | 380000 | 379500 | 43 |
| 384 | 20240617 | 122500 | 51024582000 | 379500 | 380000 | 380000 | 379500 | 211 |
| 385 | 20240617 | 122400 | 50944503500 | 380000 | 379500 | 380000 | 379500 | 88 |
| 386 | 20240617 | 122300 | 50911079000 | 379500 | 380000 | 380000 | 379500 | 849 |
| 387 | 20240617 | 122200 | 50588877000 | 379500 | 380000 | 380500 | 379500 | 795 |
| 388 | 20240617 | 122100 | 50286798000 | 380500 | 380000 | 380500 | 380000 | 317 |
| 389 | 20240617 | 122000 | 50166297500 | 380000 | 380500 | 380500 | 380000 | 356 |
| 390 | 20240617 | 121900 | 50030964000 | 380500 | 381000 | 381000 | 380000 | 343 |
| 391 | 20240617 | 121800 | 49900465500 | 380500 | 380500 | 381000 | 380500 | 85 |
| 392 | 20240617 | 121700 | 49868122500 | 381000 | 380500 | 381000 | 380500 | 127 |
| 393 | 20240617 | 121600 | 49819741000 | 381000 | 380500 | 381000 | 380000 | 281 |
| 394 | 20240617 | 121500 | 49712770500 | 380500 | 380500 | 381000 | 380500 | 518 |
| 395 | 20240617 | 121400 | 49515589000 | 380500 | 380500 | 381000 | 380500 | 162 |
| 396 | 20240617 | 121300 | 49453899000 | 380500 | 380500 | 381000 | 380500 | 45 |
| 397 | 20240617 | 121200 | 49436768500 | 381000 | 380500 | 381000 | 380500 | 111 |
| 398 | 20240617 | 121100 | 49394532000 | 381000 | 380500 | 381500 | 380500 | 363 |
| 399 | 20240617 | 121000 | 49256346500 | 381000 | 381000 | 381000 | 380000 | 1574 |
| 400 | 20240617 | 120900 | 48657231500 | 381000 | 380500 | 381000 | 380500 | 70 |
| 401 | 20240617 | 120800 | 48630574000 | 381000 | 381000 | 381000 | 380500 | 115 |
| 402 | 20240617 | 120700 | 48586776000 | 381000 | 381000 | 381500 | 381000 | 557 |
| 403 | 20240617 | 120600 | 48374549500 | 381500 | 381000 | 381500 | 381000 | 82 |
| 404 | 20240617 | 120500 | 48343274500 | 381500 | 381000 | 381500 | 381000 | 286 |
| 405 | 20240617 | 120400 | 48234194000 | 381000 | 381000 | 381500 | 381000 | 59 |
| 406 | 20240617 | 120300 | 48211707000 | 381000 | 379500 | 381500 | 379500 | 1696 |
| 407 | 20240617 | 120200 | 47566287500 | 379500 | 380000 | 380000 | 379500 | 156 |
| 408 | 20240617 | 120100 | 47507053000 | 379500 | 380000 | 380000 | 379500 | 304 |
| 409 | 20240617 | 120000 | 47391561500 | 379500 | 380000 | 380000 | 379500 | 210 |
| 410 | 20240617 | 115900 | 47311794500 | 379500 | 379500 | 379500 | 379500 | 100 |
| 411 | 20240617 | 115800 | 47273844500 | 380000 | 379500 | 380000 | 379500 | 344 |
| 412 | 20240617 | 115700 | 47143285000 | 380000 | 379500 | 380000 | 379500 | 110 |
| 413 | 20240617 | 115600 | 47101531500 | 379500 | 379500 | 380000 | 379500 | 96 |
| 414 | 20240617 | 115500 | 47065092500 | 379500 | 380000 | 380000 | 379500 | 275 |
| 415 | 20240617 | 115400 | 46960713500 | 379500 | 380000 | 380500 | 379500 | 1413 |
| 416 | 20240617 | 115300 | 46423771500 | 380000 | 380000 | 380500 | 380000 | 50 |
| 417 | 20240617 | 115200 | 46404770000 | 380000 | 380500 | 381000 | 380000 | 2618 |
| 418 | 20240617 | 115100 | 45408711500 | 381000 | 380500 | 381000 | 380500 | 152 |
| 419 | 20240617 | 115000 | 45350851000 | 381000 | 380500 | 381000 | 380500 | 36 |
| 420 | 20240617 | 114900 | 45337150500 | 381000 | 381000 | 381000 | 380500 | 135 |
| 421 | 20240617 | 114800 | 45285735000 | 380500 | 380500 | 381000 | 380500 | 165 |
| 422 | 20240617 | 114700 | 45222932000 | 380500 | 381000 | 381000 | 380500 | 101 |
| 423 | 20240617 | 114600 | 45184486000 | 381000 | 381000 | 381000 | 380500 | 113 |
| 424 | 20240617 | 114500 | 45141479000 | 380500 | 380500 | 381000 | 380500 | 231 |
| 425 | 20240617 | 114400 | 45053574500 | 380500 | 380500 | 381000 | 380500 | 82 |
| 426 | 20240617 | 114300 | 45022348000 | 381000 | 380500 | 381000 | 380500 | 244 |
| 427 | 20240617 | 114200 | 44929425000 | 380500 | 380500 | 381000 | 380500 | 59 |
| 428 | 20240617 | 114100 | 44906969000 | 381000 | 381000 | 381000 | 380500 | 305 |
| 429 | 20240617 | 114000 | 44790903500 | 380500 | 380500 | 381000 | 380500 | 93 |
| 430 | 20240617 | 113900 | 44755497000 | 380500 | 381000 | 381000 | 380500 | 70 |
| 431 | 20240617 | 113800 | 44728837500 | 381000 | 381000 | 381000 | 380500 | 166 |
| 432 | 20240617 | 113700 | 44665619000 | 380500 | 381000 | 381000 | 380500 | 109 |
| 433 | 20240617 | 113600 | 44624138000 | 381000 | 381000 | 381000 | 380500 | 254 |
| 434 | 20240617 | 113500 | 44527406500 | 381000 | 380500 | 381000 | 380000 | 325 |
| 435 | 20240617 | 113400 | 44403765000 | 380000 | 380000 | 380500 | 380000 | 166 |
| 436 | 20240617 | 113300 | 44340623000 | 380000 | 380500 | 380500 | 380000 | 157 |
| 437 | 20240617 | 113200 | 44280899000 | 380000 | 380500 | 380500 | 380000 | 485 |
| 438 | 20240617 | 113100 | 44096381500 | 380000 | 380500 | 380500 | 380000 | 120 |
| 439 | 20240617 | 113000 | 44050749000 | 380500 | 380000 | 380500 | 380000 | 139 |
| 440 | 20240617 | 112900 | 43997911500 | 380000 | 380000 | 380500 | 380000 | 145 |
| 441 | 20240617 | 112800 | 43942782500 | 380500 | 380000 | 380500 | 380000 | 1335 |
| 442 | 20240617 | 112700 | 43435398000 | 380500 | 380500 | 380500 | 380000 | 178 |
| 443 | 20240617 | 112600 | 43367691500 | 380500 | 380500 | 380500 | 380000 | 56 |
| 444 | 20240617 | 112500 | 43346394500 | 380500 | 380500 | 381000 | 380000 | 252 |
| 445 | 20240617 | 112400 | 43250502500 | 380500 | 380000 | 380500 | 380000 | 538 |
| 446 | 20240617 | 112300 | 43045838500 | 380000 | 380000 | 380500 | 380000 | 1298 |
| 447 | 20240617 | 112200 | 42552499500 | 380000 | 380500 | 380500 | 380000 | 164 |
| 448 | 20240617 | 112100 | 42490126000 | 380000 | 380500 | 380500 | 380000 | 124 |
| 449 | 20240617 | 112000 | 42442962500 | 380500 | 380000 | 380500 | 380000 | 145 |
| 450 | 20240617 | 111900 | 42387805500 | 380500 | 380000 | 380500 | 380000 | 117 |
| 451 | 20240617 | 111800 | 42343338000 | 380000 | 381000 | 381000 | 380000 | 394 |
| 452 | 20240617 | 111700 | 42193417000 | 380500 | 380500 | 381000 | 380500 | 232 |
| 453 | 20240617 | 111600 | 42105140500 | 380500 | 380500 | 381000 | 380500 | 64 |
| 454 | 20240617 | 111500 | 42080781000 | 381000 | 380500 | 381000 | 380500 | 323 |
| 455 | 20240617 | 111400 | 41957873500 | 380500 | 380000 | 380500 | 380000 | 809 |
| 456 | 20240617 | 111300 | 41650122000 | 380500 | 381000 | 381000 | 380000 | 801 |
| 457 | 20240617 | 111200 | 41345370000 | 381000 | 381000 | 381000 | 380500 | 287 |
| 458 | 20240617 | 111100 | 41236163000 | 380500 | 381000 | 381500 | 380500 | 826 |
| 459 | 20240617 | 111000 | 40921499500 | 381000 | 381500 | 381500 | 381000 | 172 |
| 460 | 20240617 | 110900 | 40855921000 | 381500 | 381000 | 381500 | 381000 | 104 |
| 461 | 20240617 | 110800 | 40816279000 | 381500 | 381000 | 381500 | 381000 | 177 |
| 462 | 20240617 | 110700 | 40748798000 | 381000 | 381000 | 381500 | 381000 | 367 |
| 463 | 20240617 | 110600 | 40608946500 | 381000 | 381500 | 381500 | 381000 | 73 |
| 464 | 20240617 | 110500 | 40581131500 | 381000 | 381000 | 381500 | 381000 | 65 |
| 465 | 20240617 | 110400 | 40556353500 | 381000 | 381000 | 381500 | 381000 | 93 |
| 466 | 20240617 | 110300 | 40520912500 | 381000 | 381000 | 381500 | 381000 | 119 |
| 467 | 20240617 | 110200 | 40475556500 | 381500 | 381000 | 381500 | 381000 | 118 |
| 468 | 20240617 | 110100 | 40430594000 | 381000 | 381000 | 381500 | 381000 | 95 |
| 469 | 20240617 | 110000 | 40394398000 | 381000 | 381500 | 381500 | 381000 | 126 |
| 470 | 20240617 | 105900 | 40346381000 | 381000 | 381000 | 381500 | 381000 | 623 |
| 471 | 20240617 | 105800 | 40109011500 | 381500 | 381000 | 381500 | 381000 | 63 |
| 472 | 20240617 | 105700 | 40085007500 | 381000 | 381500 | 381500 | 381000 | 249 |
| 473 | 20240617 | 105600 | 39990061000 | 381500 | 381500 | 381500 | 381000 | 57 |
| 474 | 20240617 | 105500 | 39968330500 | 381000 | 381500 | 381500 | 381000 | 411 |
| 475 | 20240617 | 105400 | 39811547000 | 381500 | 381500 | 382000 | 381500 | 459 |
| 476 | 20240617 | 105300 | 39636384000 | 381500 | 382000 | 382000 | 381500 | 1073 |
| 477 | 20240617 | 105200 | 39226514500 | 382000 | 381500 | 382500 | 381500 | 972 |
| 478 | 20240617 | 105100 | 38855201000 | 381500 | 381500 | 382000 | 381500 | 74 |
| 479 | 20240617 | 105000 | 38826965000 | 382000 | 382500 | 382500 | 381500 | 369 |
| 480 | 20240617 | 104900 | 38686040000 | 382000 | 381500 | 382500 | 381500 | 284 |
| 481 | 20240617 | 104800 | 38577559500 | 382000 | 381500 | 382000 | 381500 | 163 |
| 482 | 20240617 | 104700 | 38515317500 | 382000 | 382000 | 382500 | 381500 | 216 |
| 483 | 20240617 | 104600 | 38432805000 | 382000 | 381500 | 382000 | 381500 | 317 |
| 484 | 20240617 | 104500 | 38311719500 | 382000 | 381500 | 382000 | 381000 | 355 |
| 485 | 20240617 | 104400 | 38176265000 | 381000 | 380500 | 381000 | 380500 | 1179 |
| 486 | 20240617 | 104300 | 37727496500 | 380500 | 380500 | 381000 | 380500 | 410 |
| 487 | 20240617 | 104200 | 37571386000 | 381000 | 381000 | 381500 | 380500 | 1107 |
| 488 | 20240617 | 104100 | 37149669500 | 381000 | 381000 | 381500 | 381000 | 77 |
| 489 | 20240617 | 104000 | 37120320500 | 381000 | 381500 | 381500 | 381000 | 42 |
| 490 | 20240617 | 103900 | 37104315500 | 381500 | 382000 | 382000 | 381000 | 415 |
| 491 | 20240617 | 103800 | 36946006500 | 382000 | 382000 | 382000 | 381500 | 103 |
| 492 | 20240617 | 103700 | 36906694000 | 382000 | 382000 | 382000 | 381500 | 285 |
| 493 | 20240617 | 103600 | 36797847500 | 381500 | 381000 | 382000 | 381000 | 896 |
| 494 | 20240617 | 103500 | 36455847000 | 381000 | 381500 | 382000 | 381000 | 194 |
| 495 | 20240617 | 103400 | 36381845000 | 381500 | 381000 | 382000 | 381000 | 1118 |
| 496 | 20240617 | 103300 | 35955156500 | 381500 | 381500 | 381500 | 381000 | 128 |
| 497 | 20240617 | 103200 | 35906350000 | 381000 | 381000 | 381500 | 381000 | 102 |
| 498 | 20240617 | 103100 | 35867482000 | 381500 | 381000 | 381500 | 381000 | 170 |
| 499 | 20240617 | 103000 | 35802704500 | 381000 | 381500 | 381500 | 381000 | 186 |
| 500 | 20240617 | 102900 | 35731814000 | 381000 | 381500 | 381500 | 381000 | 185 |
| 501 | 20240617 | 102800 | 35661326000 | 381000 | 381000 | 381500 | 381000 | 393 |
| 502 | 20240617 | 102700 | 35511536500 | 381500 | 381500 | 381500 | 381000 | 179 |
| 503 | 20240617 | 102600 | 35443299000 | 381000 | 381500 | 381500 | 381000 | 398 |
| 504 | 20240617 | 102500 | 35291474000 | 381500 | 381500 | 382000 | 381500 | 154 |
| 505 | 20240617 | 102400 | 35232720000 | 381500 | 381500 | 382000 | 381500 | 257 |
| 506 | 20240617 | 102300 | 35134671500 | 381500 | 382000 | 382000 | 381500 | 106 |
| 507 | 20240617 | 102200 | 35094216000 | 381500 | 381000 | 382500 | 381000 | 1238 |
| 508 | 20240617 | 102100 | 34621667000 | 381000 | 381500 | 382000 | 381000 | 716 |
| 509 | 20240617 | 102000 | 34348516500 | 381500 | 382000 | 382500 | 381500 | 722 |
| 510 | 20240617 | 101900 | 34072807000 | 382000 | 382000 | 382500 | 382000 | 256 |
| 511 | 20240617 | 101800 | 33975004000 | 382000 | 382000 | 382500 | 382000 | 338 |
| 512 | 20240617 | 101700 | 33845887500 | 382000 | 382000 | 382500 | 382000 | 114 |
| 513 | 20240617 | 101600 | 33802339000 | 382000 | 383000 | 383000 | 382000 | 117 |
| 514 | 20240617 | 101500 | 33757585000 | 382500 | 383000 | 383500 | 382500 | 264 |
| 515 | 20240617 | 101400 | 33656525500 | 383000 | 383000 | 383500 | 382500 | 1031 |
| 516 | 20240617 | 101300 | 33261792500 | 383000 | 383000 | 383500 | 383000 | 76 |
| 517 | 20240617 | 101200 | 33232681500 | 383500 | 383500 | 383500 | 383000 | 276 |
| 518 | 20240617 | 101100 | 33126911500 | 383500 | 384000 | 384000 | 383500 | 524 |
| 519 | 20240617 | 101000 | 32925955500 | 384000 | 383500 | 384000 | 383500 | 99 |
| 520 | 20240617 | 100900 | 32887979000 | 383500 | 384000 | 384000 | 383500 | 129 |
| 521 | 20240617 | 100800 | 32838505000 | 384000 | 383500 | 384000 | 383500 | 95 |
| 522 | 20240617 | 100700 | 32802059500 | 383500 | 382500 | 383500 | 382500 | 564 |
| 523 | 20240617 | 100600 | 32585889000 | 382500 | 382000 | 383000 | 382000 | 596 |
| 524 | 20240617 | 100500 | 32357986000 | 382000 | 382000 | 382500 | 381500 | 501 |
| 525 | 20240617 | 100400 | 32166420000 | 382000 | 382000 | 383000 | 381500 | 1601 |
| 526 | 20240617 | 100300 | 31554500500 | 382000 | 382500 | 383000 | 382000 | 755 |
| 527 | 20240617 | 100200 | 31265799500 | 383000 | 382500 | 383000 | 381500 | 1001 |
| 528 | 20240617 | 100100 | 30883315000 | 382000 | 383000 | 383500 | 382000 | 573 |
| 529 | 20240617 | 100000 | 30663955500 | 383500 | 383500 | 384000 | 383000 | 1228 |
| 530 | 20240617 | 095900 | 30193077500 | 383500 | 383500 | 383500 | 383000 | 699 |
| 531 | 20240617 | 095800 | 29925096000 | 383500 | 384000 | 384000 | 383500 | 515 |
| 532 | 20240617 | 095700 | 29727367000 | 383500 | 383500 | 384000 | 383500 | 518 |
| 533 | 20240617 | 095600 | 29528488000 | 383500 | 383500 | 384000 | 383500 | 330 |
| 534 | 20240617 | 095500 | 29401837000 | 383500 | 383000 | 384000 | 383000 | 567 |
| 535 | 20240617 | 095400 | 29184398500 | 383000 | 383500 | 383500 | 383000 | 384 |
| 536 | 20240617 | 095300 | 29037227000 | 383500 | 382500 | 383500 | 382000 | 2745 |
| 537 | 20240617 | 095200 | 27987038000 | 383000 | 382500 | 383000 | 382500 | 543 |
| 538 | 20240617 | 095100 | 27779217000 | 382000 | 382000 | 382500 | 382000 | 195 |
| 539 | 20240617 | 095000 | 27704684000 | 382000 | 381500 | 382500 | 381000 | 1150 |
| 540 | 20240617 | 094900 | 27265736000 | 381500 | 381000 | 381500 | 381000 | 166 |
| 541 | 20240617 | 094800 | 27202453500 | 381500 | 382000 | 382000 | 381000 | 769 |
| 542 | 20240617 | 094700 | 26909237500 | 381500 | 382000 | 382000 | 381500 | 521 |
| 543 | 20240617 | 094600 | 26710452000 | 381500 | 382000 | 382000 | 381500 | 348 |
| 544 | 20240617 | 094500 | 26577590000 | 382000 | 382500 | 382500 | 381500 | 3250 |
| 545 | 20240617 | 094400 | 25335406000 | 382500 | 383000 | 383000 | 382500 | 99 |
| 546 | 20240617 | 094300 | 25297516000 | 383000 | 383000 | 383000 | 382500 | 138 |
| 547 | 20240617 | 094200 | 25244687500 | 383000 | 382500 | 383500 | 382000 | 1259 |
| 548 | 20240617 | 094100 | 24763000500 | 382000 | 382500 | 382500 | 382000 | 308 |
| 549 | 20240617 | 094000 | 24645246500 | 382000 | 382000 | 382500 | 382000 | 444 |
| 550 | 20240617 | 093900 | 24475523000 | 382500 | 382000 | 382500 | 382000 | 258 |
| 551 | 20240617 | 093800 | 24376949500 | 382500 | 382000 | 382500 | 382000 | 612 |
| 552 | 20240617 | 093700 | 24143060500 | 382000 | 383000 | 383000 | 382000 | 1521 |
| 553 | 20240617 | 093600 | 23561184500 | 383000 | 383000 | 383500 | 383000 | 355 |
| 554 | 20240617 | 093500 | 23425112500 | 383500 | 383500 | 384000 | 383000 | 1596 |
| 555 | 20240617 | 093400 | 22813152000 | 383500 | 384000 | 384000 | 383500 | 604 |
| 556 | 20240617 | 093300 | 22581373000 | 384000 | 383000 | 384000 | 383000 | 737 |
| 557 | 20240617 | 093200 | 22298689000 | 383000 | 382000 | 383500 | 381500 | 1554 |
| 558 | 20240617 | 093100 | 21704330000 | 382000 | 382000 | 382000 | 381500 | 454 |
| 559 | 20240617 | 093000 | 21530918500 | 382000 | 381500 | 382000 | 381500 | 111 |
| 560 | 20240617 | 092900 | 21488526000 | 381500 | 381000 | 382500 | 381000 | 2123 |
| 561 | 20240617 | 092800 | 20678496500 | 381000 | 381500 | 381500 | 380500 | 157 |
| 562 | 20240617 | 092700 | 20618697000 | 381000 | 381500 | 381500 | 381000 | 804 |
| 563 | 20240617 | 092600 | 20312166000 | 381500 | 381500 | 382000 | 381500 | 535 |
| 564 | 20240617 | 092500 | 20108044500 | 381500 | 382000 | 382000 | 381000 | 623 |
| 565 | 20240617 | 092400 | 19870273000 | 382000 | 382000 | 382000 | 381500 | 954 |
| 566 | 20240617 | 092300 | 19506003000 | 382000 | 381500 | 382000 | 381000 | 1036 |
| 567 | 20240617 | 092200 | 19110710500 | 382000 | 381500 | 382000 | 381000 | 396 |
| 568 | 20240617 | 092100 | 18959539500 | 381000 | 381000 | 381500 | 380000 | 1896 |
| 569 | 20240617 | 092000 | 18237449500 | 381500 | 380500 | 381500 | 380500 | 669 |
| 570 | 20240617 | 091900 | 17982464500 | 380500 | 381500 | 382500 | 380500 | 1227 |
| 571 | 20240617 | 091800 | 17514446000 | 381500 | 382000 | 383000 | 381500 | 1248 |
| 572 | 20240617 | 091700 | 17037429500 | 382000 | 381500 | 382000 | 381000 | 1675 |
| 573 | 20240617 | 091600 | 16397920500 | 381500 | 379000 | 381500 | 379000 | 1270 |
| 574 | 20240617 | 091500 | 15915063500 | 379000 | 380000 | 380500 | 379000 | 1263 |
| 575 | 20240617 | 091400 | 15435327500 | 380000 | 379000 | 380500 | 378500 | 1688 |
| 576 | 20240617 | 091300 | 14794689500 | 379000 | 379000 | 380000 | 378500 | 915 |
| 577 | 20240617 | 091200 | 14447819500 | 379000 | 378000 | 380500 | 378000 | 1888 |
| 578 | 20240617 | 091100 | 13731572500 | 378500 | 377500 | 378500 | 377000 | 1085 |
| 579 | 20240617 | 091000 | 13321913500 | 377500 | 377500 | 378000 | 377000 | 2121 |
| 580 | 20240617 | 090900 | 12521204500 | 377000 | 377500 | 378000 | 377000 | 1776 |
| 581 | 20240617 | 090800 | 11851034000 | 378000 | 378000 | 379000 | 377500 | 2499 |
| 582 | 20240617 | 090700 | 10906293000 | 378500 | 378500 | 379000 | 378000 | 784 |
| 583 | 20240617 | 090600 | 10609672500 | 379000 | 379500 | 379500 | 378000 | 2447 |
| 584 | 20240617 | 090500 | 9682452500 | 379500 | 379500 | 379500 | 379000 | 648 |
| 585 | 20240617 | 090400 | 9436804500 | 379500 | 380000 | 380000 | 378500 | 1453 |
| 586 | 20240617 | 090300 | 8885893000 | 379500 | 377500 | 380000 | 377000 | 2298 |
| 587 | 20240617 | 090200 | 8017131500 | 377500 | 377500 | 378000 | 377000 | 3094 |
| 588 | 20240617 | 090100 | 6849513500 | 377500 | 379500 | 380000 | 377500 | 6209 |
| 589 | 20240617 | 090000 | 4498458500 | 379000 | 380500 | 384500 | 379000 | 11715 |