33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 185700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 14436 |
| 3 | 20240617 | 185600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 4 | 20240617 | 185500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 5 | 20240617 | 185400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 6 | 20240617 | 185300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 7 | 20240617 | 185200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 8 | 20240617 | 185100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 9 | 20240617 | 185000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 10 | 20240617 | 184900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 11 | 20240617 | 184800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 12 | 20240617 | 184700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 13 | 20240617 | 184600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 14 | 20240617 | 184500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 15 | 20240617 | 184400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 16 | 20240617 | 184300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 17 | 20240617 | 184200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 18 | 20240617 | 184100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 19 | 20240617 | 184000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 20 | 20240617 | 183900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 21 | 20240617 | 183800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 22 | 20240617 | 183700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 23 | 20240617 | 183600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 24 | 20240617 | 183500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 25 | 20240617 | 183400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 26 | 20240617 | 183300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 27 | 20240617 | 183200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 28 | 20240617 | 183100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 29 | 20240617 | 183000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 30 | 20240617 | 182900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 31 | 20240617 | 182800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 32 | 20240617 | 182700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 14436 |
| 33 | 20240617 | 182600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 34 | 20240617 | 182500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 35 | 20240617 | 182400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 36 | 20240617 | 182300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 37 | 20240617 | 182200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 38 | 20240617 | 182100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 39 | 20240617 | 182000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 40 | 20240617 | 181900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 41 | 20240617 | 181800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 42 | 20240617 | 181700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 43 | 20240617 | 181600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 44 | 20240617 | 181500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 45 | 20240617 | 181400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 46 | 20240617 | 181300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 47 | 20240617 | 181200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 48 | 20240617 | 181100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 49 | 20240617 | 181000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 50 | 20240617 | 180900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 51 | 20240617 | 180800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 52 | 20240617 | 180700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 53 | 20240617 | 180600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 54 | 20240617 | 180500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 55 | 20240617 | 180400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 56 | 20240617 | 180300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 57 | 20240617 | 180200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 58 | 20240617 | 180100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 59 | 20240617 | 180000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 60 | 20240617 | 175900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 61 | 20240617 | 175800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 62 | 20240617 | 175700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 14436 |
| 63 | 20240617 | 175600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 64 | 20240617 | 175500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 65 | 20240617 | 175400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 66 | 20240617 | 175300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 67 | 20240617 | 175200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 68 | 20240617 | 175100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 69 | 20240617 | 175000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 70 | 20240617 | 174900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 71 | 20240617 | 174800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 72 | 20240617 | 174700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 73 | 20240617 | 174600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 74 | 20240617 | 174500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 75 | 20240617 | 174400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 76 | 20240617 | 174300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 77 | 20240617 | 174200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 78 | 20240617 | 174100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 79 | 20240617 | 174000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 80 | 20240617 | 173900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 81 | 20240617 | 173800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 82 | 20240617 | 173700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 83 | 20240617 | 173600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 84 | 20240617 | 173500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 85 | 20240617 | 173400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 86 | 20240617 | 173300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 87 | 20240617 | 173200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 88 | 20240617 | 173100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 89 | 20240617 | 173000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 90 | 20240617 | 172900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 91 | 20240617 | 172800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 92 | 20240617 | 172700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 14436 |
| 93 | 20240617 | 172600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 94 | 20240617 | 172500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 95 | 20240617 | 172400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 96 | 20240617 | 172300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 97 | 20240617 | 172200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 98 | 20240617 | 172100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 99 | 20240617 | 172000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 100 | 20240617 | 171900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 101 | 20240617 | 171800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 102 | 20240617 | 171700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 103 | 20240617 | 171600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 104 | 20240617 | 171500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 105 | 20240617 | 171400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 106 | 20240617 | 171300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 107 | 20240617 | 171200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 108 | 20240617 | 171100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 109 | 20240617 | 171000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 110 | 20240617 | 170900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 111 | 20240617 | 170800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 112 | 20240617 | 170700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 113 | 20240617 | 170600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 114 | 20240617 | 170500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 115 | 20240617 | 170400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 116 | 20240617 | 170300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 117 | 20240617 | 170200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 118 | 20240617 | 170100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 119 | 20240617 | 170000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 120 | 20240617 | 165900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 121 | 20240617 | 165800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 122 | 20240617 | 165700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 14436 |
| 123 | 20240617 | 165600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 124 | 20240617 | 165500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 125 | 20240617 | 165400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 126 | 20240617 | 165300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 127 | 20240617 | 165200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 128 | 20240617 | 165100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 129 | 20240617 | 165000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 130 | 20240617 | 164900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 131 | 20240617 | 164800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 132 | 20240617 | 164700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 133 | 20240617 | 164600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 134 | 20240617 | 164500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 135 | 20240617 | 164400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 136 | 20240617 | 164300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 137 | 20240617 | 164200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 138 | 20240617 | 164100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 139 | 20240617 | 164000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 140 | 20240617 | 163900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 141 | 20240617 | 163800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 142 | 20240617 | 163700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 143 | 20240617 | 163600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 144 | 20240617 | 163500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 145 | 20240617 | 163400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 146 | 20240617 | 163300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 147 | 20240617 | 163200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 148 | 20240617 | 163100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 149 | 20240617 | 163000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 150 | 20240617 | 162900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 151 | 20240617 | 162800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 152 | 20240617 | 162700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 14436 |
| 153 | 20240617 | 162600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 154 | 20240617 | 162500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 155 | 20240617 | 162400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 156 | 20240617 | 162300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 157 | 20240617 | 162200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 158 | 20240617 | 162100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 159 | 20240617 | 162000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 160 | 20240617 | 161900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 161 | 20240617 | 161800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 162 | 20240617 | 161700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 163 | 20240617 | 161600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 164 | 20240617 | 161500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 165 | 20240617 | 161400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 166 | 20240617 | 161300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 167 | 20240617 | 161200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 168 | 20240617 | 161100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 169 | 20240617 | 161000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 170 | 20240617 | 160900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 171 | 20240617 | 160800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 172 | 20240617 | 160700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 173 | 20240617 | 160600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 174 | 20240617 | 160500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 175 | 20240617 | 160400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 176 | 20240617 | 160300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 177 | 20240617 | 160200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 178 | 20240617 | 160100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 179 | 20240617 | 160000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 180 | 20240617 | 155900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 181 | 20240617 | 155800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 182 | 20240617 | 155700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 14436 |
| 183 | 20240617 | 155600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 184 | 20240617 | 155500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 185 | 20240617 | 155400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 186 | 20240617 | 155300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 187 | 20240617 | 155200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 188 | 20240617 | 155100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 189 | 20240617 | 155000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 190 | 20240617 | 154900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 191 | 20240617 | 154800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 192 | 20240617 | 154700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 193 | 20240617 | 154600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 194 | 20240617 | 154500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 195 | 20240617 | 154400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 196 | 20240617 | 154300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 197 | 20240617 | 154200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 198 | 20240617 | 154100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 199 | 20240617 | 154000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 200 | 20240617 | 153900 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 201 | 20240617 | 153800 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 202 | 20240617 | 153700 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 203 | 20240617 | 153600 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 204 | 20240617 | 153500 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 205 | 20240617 | 153400 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 206 | 20240617 | 153300 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 207 | 20240617 | 153200 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 208 | 20240617 | 153100 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 209 | 20240617 | 153000 | 51118697100 | 60600 | 60600 | 60600 | 60600 | 14436 |
| 210 | 20240617 | 152900 | 50243875500 | 60800 | 60800 | 60800 | 60800 | 0 |
| 211 | 20240617 | 152800 | 50243875500 | 60800 | 60800 | 60800 | 60800 | 0 |
| 212 | 20240617 | 152700 | 50243875500 | 60800 | 60800 | 60800 | 60800 | 0 |
| 213 | 20240617 | 152600 | 50243875500 | 60800 | 60800 | 60800 | 60800 | 0 |
| 214 | 20240617 | 152500 | 50243875500 | 60800 | 60800 | 60800 | 60800 | 0 |
| 215 | 20240617 | 152400 | 50243875500 | 60800 | 60800 | 60800 | 60800 | 0 |
| 216 | 20240617 | 152300 | 50243875500 | 60800 | 60800 | 60800 | 60800 | 0 |
| 217 | 20240617 | 152200 | 50243875500 | 60800 | 60800 | 60800 | 60800 | 0 |
| 218 | 20240617 | 152100 | 50243875500 | 60800 | 60800 | 60800 | 60800 | 0 |
| 219 | 20240617 | 152000 | 50243875500 | 60800 | 60800 | 60800 | 60800 | 0 |
| 220 | 20240617 | 151900 | 50243875500 | 60800 | 60800 | 60900 | 60700 | 3188 |
| 221 | 20240617 | 151800 | 50050267800 | 60800 | 60900 | 60900 | 60800 | 1338 |
| 222 | 20240617 | 151700 | 49968904600 | 60900 | 60800 | 60900 | 60800 | 409 |
| 223 | 20240617 | 151600 | 49944002100 | 60900 | 60800 | 61000 | 60800 | 1785 |
| 224 | 20240617 | 151500 | 49835332800 | 60900 | 60900 | 61000 | 60800 | 502 |
| 225 | 20240617 | 151400 | 49804764700 | 60900 | 60800 | 60900 | 60700 | 1145 |
| 226 | 20240617 | 151300 | 49735074700 | 60800 | 60900 | 60900 | 60800 | 420 |
| 227 | 20240617 | 151200 | 49709507800 | 60900 | 60900 | 60900 | 60800 | 631 |
| 228 | 20240617 | 151100 | 49671126500 | 61000 | 61000 | 61000 | 60700 | 204 |
| 229 | 20240617 | 151000 | 49658713700 | 60900 | 60700 | 61000 | 60700 | 598 |
| 230 | 20240617 | 150900 | 49622386900 | 61000 | 60800 | 61000 | 60700 | 1712 |
| 231 | 20240617 | 150800 | 49518173600 | 60800 | 60800 | 60900 | 60800 | 117 |
| 232 | 20240617 | 150700 | 49511056300 | 60900 | 60900 | 60900 | 60800 | 365 |
| 233 | 20240617 | 150600 | 49488834300 | 60800 | 60700 | 60900 | 60700 | 1483 |
| 234 | 20240617 | 150500 | 49398609500 | 60700 | 60700 | 60900 | 60700 | 622 |
| 235 | 20240617 | 150400 | 49360795900 | 60700 | 60800 | 60900 | 60700 | 740 |
| 236 | 20240617 | 150300 | 49315844500 | 60800 | 60800 | 60900 | 60800 | 1243 |
| 237 | 20240617 | 150200 | 49240267600 | 60800 | 60800 | 60900 | 60700 | 2306 |
| 238 | 20240617 | 150100 | 49100084800 | 60800 | 60900 | 60900 | 60800 | 1028 |
| 239 | 20240617 | 150000 | 49037574000 | 60900 | 60900 | 61000 | 60800 | 1668 |
| 240 | 20240617 | 145900 | 48935924700 | 60900 | 61000 | 61000 | 60900 | 290 |
| 241 | 20240617 | 145800 | 48918247600 | 60900 | 60900 | 61000 | 60900 | 368 |
| 242 | 20240617 | 145700 | 48895833200 | 61000 | 61100 | 61100 | 60900 | 677 |
| 243 | 20240617 | 145600 | 48854522800 | 61100 | 61000 | 61100 | 61000 | 374 |
| 244 | 20240617 | 145500 | 48831695900 | 61000 | 61100 | 61200 | 60900 | 6644 |
| 245 | 20240617 | 145400 | 48426450600 | 61200 | 61100 | 61200 | 61000 | 563 |
| 246 | 20240617 | 145300 | 48392056000 | 61100 | 61000 | 61200 | 61000 | 1315 |
| 247 | 20240617 | 145200 | 48311723000 | 61100 | 61100 | 61100 | 61000 | 302 |
| 248 | 20240617 | 145100 | 48293285700 | 61100 | 61100 | 61100 | 61000 | 515 |
| 249 | 20240617 | 145000 | 48261858900 | 61100 | 61000 | 61100 | 61000 | 268 |
| 250 | 20240617 | 144900 | 48245504000 | 61100 | 61100 | 61100 | 61000 | 347 |
| 251 | 20240617 | 144800 | 48224323400 | 61000 | 61100 | 61200 | 61000 | 569 |
| 252 | 20240617 | 144700 | 48189570800 | 61100 | 61200 | 61200 | 61100 | 300 |
| 253 | 20240617 | 144600 | 48171228500 | 61100 | 61100 | 61200 | 61100 | 705 |
| 254 | 20240617 | 144500 | 48128150300 | 61100 | 61000 | 61100 | 61000 | 664 |
| 255 | 20240617 | 144400 | 48087589400 | 61100 | 61200 | 61200 | 61100 | 404 |
| 256 | 20240617 | 144300 | 48062898200 | 61100 | 61200 | 61200 | 61100 | 161 |
| 257 | 20240617 | 144200 | 48053055800 | 61200 | 61200 | 61200 | 61100 | 682 |
| 258 | 20240617 | 144100 | 48011341700 | 61100 | 61100 | 61200 | 61100 | 143 |
| 259 | 20240617 | 144000 | 48002601300 | 61100 | 61100 | 61200 | 61100 | 1037 |
| 260 | 20240617 | 143900 | 47939238100 | 61200 | 61200 | 61300 | 61100 | 727 |
| 261 | 20240617 | 143800 | 47894756000 | 61200 | 61300 | 61300 | 61200 | 69 |
| 262 | 20240617 | 143700 | 47890528300 | 61300 | 61200 | 61300 | 61200 | 395 |
| 263 | 20240617 | 143600 | 47866330800 | 61200 | 61300 | 61400 | 61200 | 1528 |
| 264 | 20240617 | 143500 | 47772662300 | 61300 | 61300 | 61600 | 61300 | 405 |
| 265 | 20240617 | 143400 | 47747799100 | 61400 | 61600 | 61700 | 61400 | 3385 |
| 266 | 20240617 | 143300 | 47539550600 | 61500 | 61500 | 61600 | 61400 | 1296 |
| 267 | 20240617 | 143200 | 47459834300 | 61600 | 61500 | 61600 | 61400 | 728 |
| 268 | 20240617 | 143100 | 47415072400 | 61400 | 61200 | 61500 | 61200 | 4615 |
| 269 | 20240617 | 143000 | 47131548500 | 61200 | 61200 | 61300 | 61100 | 741 |
| 270 | 20240617 | 142900 | 47086207100 | 61200 | 61400 | 61400 | 61200 | 1137 |
| 271 | 20240617 | 142800 | 47016474500 | 61300 | 61100 | 61400 | 61100 | 4221 |
| 272 | 20240617 | 142700 | 46758089400 | 61100 | 61200 | 61200 | 61100 | 470 |
| 273 | 20240617 | 142600 | 46729359800 | 61100 | 61200 | 61200 | 61100 | 411 |
| 274 | 20240617 | 142500 | 46704234600 | 61100 | 61000 | 61200 | 61000 | 2166 |
| 275 | 20240617 | 142400 | 46572061700 | 61100 | 61100 | 61200 | 61000 | 670 |
| 276 | 20240617 | 142300 | 46531139300 | 61100 | 61100 | 61200 | 61000 | 585 |
| 277 | 20240617 | 142200 | 46495416100 | 61100 | 61000 | 61100 | 61000 | 686 |
| 278 | 20240617 | 142100 | 46453517500 | 61000 | 61000 | 61100 | 61000 | 570 |
| 279 | 20240617 | 142000 | 46418741600 | 61000 | 61000 | 61100 | 61000 | 393 |
| 280 | 20240617 | 141900 | 46394740600 | 61100 | 61000 | 61100 | 61000 | 386 |
| 281 | 20240617 | 141800 | 46371163700 | 61000 | 61100 | 61100 | 61000 | 301 |
| 282 | 20240617 | 141700 | 46352792100 | 61100 | 61100 | 61200 | 61000 | 402 |
| 283 | 20240617 | 141600 | 46328224200 | 61000 | 61000 | 61100 | 61000 | 1822 |
| 284 | 20240617 | 141500 | 46216949400 | 61000 | 61000 | 61100 | 61000 | 384 |
| 285 | 20240617 | 141400 | 46193518100 | 61100 | 61000 | 61100 | 61000 | 368 |
| 286 | 20240617 | 141300 | 46171058700 | 61000 | 61100 | 61100 | 61000 | 128 |
| 287 | 20240617 | 141200 | 46163243000 | 61000 | 61000 | 61100 | 61000 | 397 |
| 288 | 20240617 | 141100 | 46139009400 | 61000 | 61100 | 61100 | 61000 | 222 |
| 289 | 20240617 | 141000 | 46125452900 | 61000 | 61000 | 61200 | 61000 | 389 |
| 290 | 20240617 | 140900 | 46101694200 | 61000 | 61100 | 61200 | 60900 | 2376 |
| 291 | 20240617 | 140800 | 45956489000 | 61000 | 61000 | 61000 | 60900 | 631 |
| 292 | 20240617 | 140700 | 45918011000 | 61000 | 61000 | 61100 | 60900 | 1660 |
| 293 | 20240617 | 140600 | 45816880000 | 60900 | 61000 | 61100 | 60900 | 3351 |
| 294 | 20240617 | 140500 | 45612512500 | 61100 | 61100 | 61200 | 61100 | 439 |
| 295 | 20240617 | 140400 | 45585686100 | 61200 | 61000 | 61200 | 61000 | 282 |
| 296 | 20240617 | 140300 | 45568448200 | 61000 | 61100 | 61200 | 61000 | 1871 |
| 297 | 20240617 | 140200 | 45454089600 | 61000 | 61100 | 61200 | 61000 | 397 |
| 298 | 20240617 | 140100 | 45429839300 | 61100 | 61000 | 61100 | 61000 | 126 |
| 299 | 20240617 | 140000 | 45422146200 | 61000 | 61000 | 61200 | 61000 | 529 |
| 300 | 20240617 | 135900 | 45389866400 | 61100 | 61000 | 61100 | 60900 | 1863 |
| 301 | 20240617 | 135800 | 45276178800 | 61100 | 61000 | 61100 | 61000 | 1318 |
| 302 | 20240617 | 135700 | 45195773800 | 61100 | 61100 | 61100 | 61000 | 268 |
| 303 | 20240617 | 135600 | 45179414000 | 61000 | 61100 | 61200 | 61000 | 577 |
| 304 | 20240617 | 135500 | 45144159600 | 61100 | 61100 | 61200 | 61100 | 190 |
| 305 | 20240617 | 135400 | 45132546000 | 61100 | 61100 | 61200 | 61000 | 361 |
| 306 | 20240617 | 135300 | 45110478700 | 61200 | 61100 | 61200 | 61000 | 1683 |
| 307 | 20240617 | 135200 | 45007665000 | 61000 | 61100 | 61100 | 61000 | 200 |
| 308 | 20240617 | 135100 | 44995461200 | 61100 | 61000 | 61100 | 61000 | 1141 |
| 309 | 20240617 | 135000 | 44925845900 | 61000 | 61000 | 61100 | 61000 | 219 |
| 310 | 20240617 | 134900 | 44912482000 | 61100 | 61000 | 61100 | 61000 | 327 |
| 311 | 20240617 | 134800 | 44892512100 | 61000 | 61100 | 61100 | 61000 | 410 |
| 312 | 20240617 | 134700 | 44867492400 | 61000 | 61000 | 61000 | 60900 | 628 |
| 313 | 20240617 | 134600 | 44829187900 | 61000 | 61100 | 61100 | 60900 | 968 |
| 314 | 20240617 | 134500 | 44770141400 | 61000 | 61000 | 61100 | 61000 | 313 |
| 315 | 20240617 | 134400 | 44751043100 | 61100 | 61100 | 61100 | 61000 | 247 |
| 316 | 20240617 | 134300 | 44735965400 | 61100 | 61200 | 61200 | 61000 | 470 |
| 317 | 20240617 | 134200 | 44707246600 | 61100 | 61200 | 61300 | 61100 | 400 |
| 318 | 20240617 | 134100 | 44682776700 | 61200 | 61400 | 61400 | 61200 | 1843 |
| 319 | 20240617 | 134000 | 44569833300 | 61400 | 61300 | 61400 | 61200 | 732 |
| 320 | 20240617 | 133900 | 44524946300 | 61400 | 61300 | 61400 | 61200 | 888 |
| 321 | 20240617 | 133800 | 44470512900 | 61200 | 61200 | 61300 | 61200 | 236 |
| 322 | 20240617 | 133700 | 44456051900 | 61300 | 61200 | 61400 | 61200 | 1459 |
| 323 | 20240617 | 133600 | 44366670700 | 61100 | 61300 | 61300 | 61100 | 828 |
| 324 | 20240617 | 133500 | 44316001400 | 61300 | 61200 | 61300 | 61200 | 2021 |
| 325 | 20240617 | 133400 | 44192119600 | 61200 | 61200 | 61300 | 61200 | 835 |
| 326 | 20240617 | 133300 | 44140986500 | 61200 | 61300 | 61300 | 61100 | 331 |
| 327 | 20240617 | 133200 | 44120731600 | 61100 | 61100 | 61300 | 61000 | 1683 |
| 328 | 20240617 | 133100 | 44017814600 | 61000 | 61200 | 61200 | 61000 | 1485 |
| 329 | 20240617 | 133000 | 43927036000 | 61100 | 61100 | 61200 | 61100 | 367 |
| 330 | 20240617 | 132900 | 43904611500 | 61100 | 61000 | 61200 | 61000 | 1016 |
| 331 | 20240617 | 132800 | 43842563800 | 61100 | 61000 | 61100 | 60900 | 1055 |
| 332 | 20240617 | 132700 | 43778219100 | 61000 | 61000 | 61100 | 60900 | 585 |
| 333 | 20240617 | 132600 | 43742530700 | 61000 | 60800 | 61100 | 60600 | 3479 |
| 334 | 20240617 | 132500 | 43530462600 | 60600 | 60600 | 60800 | 60600 | 1004 |
| 335 | 20240617 | 132400 | 43469471200 | 60700 | 60600 | 60700 | 60500 | 1087 |
| 336 | 20240617 | 132300 | 43403566600 | 60600 | 60600 | 60700 | 60500 | 875 |
| 337 | 20240617 | 132200 | 43350551600 | 60500 | 60600 | 60600 | 60500 | 239 |
| 338 | 20240617 | 132100 | 43336078200 | 60600 | 60500 | 60600 | 60500 | 594 |
| 339 | 20240617 | 132000 | 43300093500 | 60500 | 60700 | 60800 | 60500 | 523 |
| 340 | 20240617 | 131900 | 43268394200 | 60700 | 60300 | 61100 | 60200 | 4685 |
| 341 | 20240617 | 131800 | 42983572800 | 60300 | 60400 | 60400 | 60200 | 383 |
| 342 | 20240617 | 131700 | 42960465500 | 60400 | 60300 | 60400 | 60300 | 385 |
| 343 | 20240617 | 131600 | 42937247200 | 60400 | 60400 | 60400 | 60300 | 375 |
| 344 | 20240617 | 131500 | 42914618700 | 60300 | 60400 | 60500 | 60300 | 267 |
| 345 | 20240617 | 131400 | 42898494900 | 60400 | 60400 | 60500 | 60300 | 220 |
| 346 | 20240617 | 131300 | 42885201000 | 60400 | 60500 | 60600 | 60400 | 538 |
| 347 | 20240617 | 131200 | 42852656000 | 60500 | 60400 | 60500 | 60200 | 2488 |
| 348 | 20240617 | 131100 | 42702379300 | 60200 | 60400 | 60400 | 60200 | 535 |
| 349 | 20240617 | 131000 | 42670135400 | 60300 | 60400 | 60400 | 60300 | 126 |
| 350 | 20240617 | 130900 | 42662535000 | 60400 | 60300 | 60400 | 60300 | 444 |
| 351 | 20240617 | 130800 | 42635745500 | 60300 | 60300 | 60400 | 60300 | 515 |
| 352 | 20240617 | 130700 | 42604682700 | 60300 | 60300 | 60400 | 60300 | 279 |
| 353 | 20240617 | 130600 | 42587851100 | 60300 | 60300 | 60400 | 60300 | 191 |
| 354 | 20240617 | 130500 | 42576324300 | 60400 | 60400 | 60400 | 60300 | 346 |
| 355 | 20240617 | 130400 | 42555450700 | 60400 | 60300 | 60400 | 60300 | 1325 |
| 356 | 20240617 | 130300 | 42475444700 | 60400 | 60400 | 60400 | 60300 | 300 |
| 357 | 20240617 | 130200 | 42457341200 | 60400 | 60400 | 60500 | 60400 | 496 |
| 358 | 20240617 | 130100 | 42427379900 | 60400 | 60400 | 60400 | 60300 | 511 |
| 359 | 20240617 | 130000 | 42396519600 | 60400 | 60300 | 60400 | 60300 | 931 |
| 360 | 20240617 | 125900 | 42340303900 | 60300 | 60400 | 60500 | 60300 | 814 |
| 361 | 20240617 | 125800 | 42291183100 | 60400 | 60500 | 60500 | 60400 | 616 |
| 362 | 20240617 | 125700 | 42253926000 | 60500 | 60500 | 60500 | 60300 | 2343 |
| 363 | 20240617 | 125600 | 42112221300 | 60500 | 60500 | 60600 | 60400 | 900 |
| 364 | 20240617 | 125500 | 42057814400 | 60500 | 60400 | 60500 | 60400 | 1400 |
| 365 | 20240617 | 125400 | 41973247700 | 60500 | 60700 | 60700 | 60400 | 2410 |
| 366 | 20240617 | 125300 | 41827419800 | 60600 | 60600 | 60700 | 60600 | 477 |
| 367 | 20240617 | 125200 | 41798505800 | 60600 | 60600 | 60600 | 60500 | 213 |
| 368 | 20240617 | 125100 | 41785614400 | 60500 | 60600 | 60600 | 60500 | 428 |
| 369 | 20240617 | 125000 | 41759697800 | 60700 | 60600 | 60700 | 60600 | 1200 |
| 370 | 20240617 | 124900 | 41686959900 | 60600 | 60600 | 60700 | 60600 | 447 |
| 371 | 20240617 | 124800 | 41659841500 | 60700 | 60700 | 60700 | 60600 | 418 |
| 372 | 20240617 | 124700 | 41634489000 | 60700 | 60600 | 60700 | 60600 | 343 |
| 373 | 20240617 | 124600 | 41613683600 | 60700 | 60700 | 60700 | 60500 | 536 |
| 374 | 20240617 | 124500 | 41581167900 | 60700 | 60600 | 60700 | 60500 | 270 |
| 375 | 20240617 | 124400 | 41564802400 | 60600 | 60600 | 60700 | 60500 | 784 |
| 376 | 20240617 | 124300 | 41517262600 | 60600 | 60500 | 60700 | 60500 | 346 |
| 377 | 20240617 | 124200 | 41496290400 | 60600 | 60600 | 60700 | 60500 | 457 |
| 378 | 20240617 | 124100 | 41468586900 | 60600 | 60700 | 60700 | 60600 | 222 |
| 379 | 20240617 | 124000 | 41455121800 | 60700 | 60700 | 60700 | 60600 | 294 |
| 380 | 20240617 | 123900 | 41437295600 | 60600 | 60700 | 60700 | 60600 | 368 |
| 381 | 20240617 | 123800 | 41414980400 | 60700 | 60700 | 60900 | 60500 | 519 |
| 382 | 20240617 | 123700 | 41383466000 | 60600 | 60600 | 60700 | 60500 | 625 |
| 383 | 20240617 | 123600 | 41345591800 | 60600 | 60700 | 60700 | 60500 | 523 |
| 384 | 20240617 | 123500 | 41313889200 | 60700 | 60700 | 60700 | 60600 | 835 |
| 385 | 20240617 | 123400 | 41263265500 | 60700 | 60700 | 60800 | 60600 | 457 |
| 386 | 20240617 | 123300 | 41235532800 | 60700 | 60700 | 60800 | 60600 | 605 |
| 387 | 20240617 | 123200 | 41198812800 | 60700 | 60600 | 60700 | 60600 | 405 |
| 388 | 20240617 | 123100 | 41174262100 | 60600 | 60600 | 60700 | 60600 | 669 |
| 389 | 20240617 | 123000 | 41133703700 | 60700 | 60700 | 60800 | 60600 | 2166 |
| 390 | 20240617 | 122900 | 41002330300 | 60700 | 60800 | 60800 | 60700 | 557 |
| 391 | 20240617 | 122800 | 40968511200 | 60800 | 60800 | 60900 | 60700 | 878 |
| 392 | 20240617 | 122700 | 40915149500 | 60800 | 60800 | 60900 | 60700 | 205 |
| 393 | 20240617 | 122600 | 40902679200 | 60900 | 60900 | 60900 | 60800 | 196 |
| 394 | 20240617 | 122500 | 40890744100 | 60900 | 60900 | 61000 | 60800 | 573 |
| 395 | 20240617 | 122400 | 40855864600 | 60900 | 61000 | 61000 | 60900 | 567 |
| 396 | 20240617 | 122300 | 40821310400 | 60900 | 61000 | 61000 | 60900 | 461 |
| 397 | 20240617 | 122200 | 40793216300 | 61000 | 61000 | 61000 | 60900 | 311 |
| 398 | 20240617 | 122100 | 40774260200 | 61000 | 61000 | 61100 | 60900 | 431 |
| 399 | 20240617 | 122000 | 40747979900 | 61100 | 61000 | 61100 | 61000 | 700 |
| 400 | 20240617 | 121900 | 40705263400 | 60900 | 60800 | 60900 | 60700 | 1372 |
| 401 | 20240617 | 121800 | 40621790900 | 60700 | 60700 | 60800 | 60600 | 418 |
| 402 | 20240617 | 121700 | 40596423500 | 60700 | 60800 | 60800 | 60600 | 249 |
| 403 | 20240617 | 121600 | 40581309300 | 60600 | 60700 | 60800 | 60600 | 1031 |
| 404 | 20240617 | 121500 | 40518729000 | 60700 | 60800 | 60900 | 60700 | 891 |
| 405 | 20240617 | 121400 | 40464573300 | 60800 | 61000 | 61000 | 60800 | 261 |
| 406 | 20240617 | 121300 | 40448673800 | 60900 | 61000 | 61100 | 60900 | 464 |
| 407 | 20240617 | 121200 | 40420382500 | 61100 | 61000 | 61100 | 60800 | 581 |
| 408 | 20240617 | 121100 | 40384951100 | 60800 | 60800 | 60900 | 60800 | 377 |
| 409 | 20240617 | 121000 | 40361997600 | 60800 | 60900 | 60900 | 60800 | 234 |
| 410 | 20240617 | 120900 | 40347756600 | 60800 | 60800 | 61000 | 60700 | 1845 |
| 411 | 20240617 | 120800 | 40235559900 | 60800 | 60900 | 60900 | 60800 | 373 |
| 412 | 20240617 | 120700 | 40212863900 | 60800 | 60900 | 60900 | 60800 | 367 |
| 413 | 20240617 | 120600 | 40190543800 | 60900 | 60800 | 60900 | 60700 | 380 |
| 414 | 20240617 | 120500 | 40167441300 | 60700 | 60600 | 60800 | 60600 | 886 |
| 415 | 20240617 | 120400 | 40113695200 | 60600 | 60700 | 60800 | 60600 | 580 |
| 416 | 20240617 | 120300 | 40078495400 | 60700 | 60800 | 60800 | 60600 | 498 |
| 417 | 20240617 | 120200 | 40048282200 | 60800 | 60700 | 60900 | 60700 | 384 |
| 418 | 20240617 | 120100 | 40024952000 | 60800 | 60900 | 60900 | 60700 | 859 |
| 419 | 20240617 | 120000 | 39972759400 | 60900 | 60900 | 61000 | 60900 | 622 |
| 420 | 20240617 | 115900 | 39934875400 | 60900 | 60800 | 61000 | 60700 | 898 |
| 421 | 20240617 | 115800 | 39880251000 | 60900 | 60900 | 61000 | 60800 | 1060 |
| 422 | 20240617 | 115700 | 39815741700 | 61000 | 60900 | 61000 | 60800 | 404 |
| 423 | 20240617 | 115600 | 39791148000 | 60900 | 60900 | 61000 | 60900 | 1276 |
| 424 | 20240617 | 115500 | 39713320300 | 61000 | 60900 | 61000 | 60900 | 245 |
| 425 | 20240617 | 115400 | 39698390100 | 61000 | 61100 | 61100 | 60900 | 292 |
| 426 | 20240617 | 115300 | 39680586000 | 61100 | 60900 | 61100 | 60900 | 457 |
| 427 | 20240617 | 115200 | 39652726700 | 61000 | 61000 | 61000 | 60900 | 254 |
| 428 | 20240617 | 115100 | 39637239000 | 60900 | 61000 | 61100 | 60800 | 1189 |
| 429 | 20240617 | 115000 | 39564729500 | 61100 | 60600 | 61100 | 60600 | 1819 |
| 430 | 20240617 | 114900 | 39454034800 | 60600 | 60800 | 60900 | 60600 | 428 |
| 431 | 20240617 | 114800 | 39428027100 | 60800 | 61000 | 61000 | 60800 | 1277 |
| 432 | 20240617 | 114700 | 39350280200 | 61000 | 61100 | 61100 | 61000 | 2366 |
| 433 | 20240617 | 114600 | 39205861000 | 61100 | 61000 | 61100 | 61000 | 1423 |
| 434 | 20240617 | 114500 | 39118942800 | 61000 | 61100 | 61100 | 61000 | 1128 |
| 435 | 20240617 | 114400 | 39050083900 | 61100 | 60900 | 61200 | 60900 | 3926 |
| 436 | 20240617 | 114300 | 38810554100 | 60900 | 60800 | 60900 | 60700 | 418 |
| 437 | 20240617 | 114200 | 38785130200 | 60800 | 60900 | 60900 | 60700 | 437 |
| 438 | 20240617 | 114100 | 38758565900 | 60800 | 60700 | 60800 | 60600 | 1361 |
| 439 | 20240617 | 114000 | 38675929100 | 60800 | 60800 | 60800 | 60700 | 473 |
| 440 | 20240617 | 113900 | 38647189900 | 60700 | 60700 | 60800 | 60600 | 522 |
| 441 | 20240617 | 113800 | 38615497800 | 60600 | 60700 | 60800 | 60600 | 1655 |
| 442 | 20240617 | 113700 | 38514940700 | 60700 | 60600 | 60900 | 60600 | 701 |
| 443 | 20240617 | 113600 | 38472310300 | 60600 | 60900 | 60900 | 60400 | 2130 |
| 444 | 20240617 | 113500 | 38343247300 | 60800 | 60800 | 60900 | 60700 | 948 |
| 445 | 20240617 | 113400 | 38285593800 | 60900 | 60500 | 60900 | 60500 | 1373 |
| 446 | 20240617 | 113300 | 38202171300 | 60500 | 60400 | 60700 | 60400 | 684 |
| 447 | 20240617 | 113200 | 38160718300 | 60400 | 60200 | 60800 | 60200 | 3434 |
| 448 | 20240617 | 113100 | 37952844800 | 60200 | 60200 | 60500 | 60200 | 539 |
| 449 | 20240617 | 113000 | 37920302800 | 60200 | 60100 | 60300 | 60100 | 1010 |
| 450 | 20240617 | 112900 | 37859509400 | 60100 | 60200 | 60300 | 60100 | 1076 |
| 451 | 20240617 | 112800 | 37794795400 | 60200 | 60200 | 60600 | 60200 | 2763 |
| 452 | 20240617 | 112700 | 37627644200 | 60100 | 60200 | 60300 | 60100 | 1483 |
| 453 | 20240617 | 112600 | 37538307800 | 60200 | 60300 | 60400 | 60200 | 1716 |
| 454 | 20240617 | 112500 | 37434756800 | 60200 | 60100 | 60200 | 60000 | 1226 |
| 455 | 20240617 | 112400 | 37361056100 | 59900 | 59900 | 60100 | 59900 | 1512 |
| 456 | 20240617 | 112300 | 37270428800 | 59800 | 59900 | 59900 | 59800 | 605 |
| 457 | 20240617 | 112200 | 37234222800 | 59800 | 60000 | 60100 | 59800 | 3462 |
| 458 | 20240617 | 112100 | 37026745100 | 60100 | 60100 | 60200 | 60000 | 1073 |
| 459 | 20240617 | 112000 | 36962324200 | 60000 | 59800 | 60200 | 59800 | 1434 |
| 460 | 20240617 | 111900 | 36876208600 | 59900 | 60000 | 60100 | 59800 | 1836 |
| 461 | 20240617 | 111800 | 36766203300 | 60100 | 60200 | 60300 | 60000 | 2425 |
| 462 | 20240617 | 111700 | 36620412600 | 60100 | 60000 | 60200 | 59900 | 1724 |
| 463 | 20240617 | 111600 | 36516881400 | 60100 | 59800 | 60100 | 59800 | 1075 |
| 464 | 20240617 | 111500 | 36452489200 | 59900 | 59800 | 59900 | 59700 | 1382 |
| 465 | 20240617 | 111400 | 36369834500 | 59900 | 59800 | 60000 | 59700 | 1989 |
| 466 | 20240617 | 111300 | 36250966200 | 59700 | 59800 | 59900 | 59700 | 1493 |
| 467 | 20240617 | 111200 | 36161734100 | 59900 | 60200 | 60200 | 59900 | 4235 |
| 468 | 20240617 | 111100 | 35907783900 | 60200 | 60300 | 60300 | 60100 | 1009 |
| 469 | 20240617 | 111000 | 35847108700 | 60200 | 60400 | 60400 | 60200 | 2462 |
| 470 | 20240617 | 110900 | 35698821000 | 60300 | 60600 | 60700 | 60300 | 1228 |
| 471 | 20240617 | 110800 | 35624478200 | 60700 | 60400 | 60700 | 60200 | 1652 |
| 472 | 20240617 | 110700 | 35524496400 | 60400 | 60200 | 60500 | 60100 | 1353 |
| 473 | 20240617 | 110600 | 35442970800 | 60200 | 60300 | 60400 | 60000 | 5211 |
| 474 | 20240617 | 110500 | 35129714900 | 60300 | 60600 | 60800 | 60200 | 4015 |
| 475 | 20240617 | 110400 | 34887373700 | 60600 | 60700 | 61000 | 60300 | 3519 |
| 476 | 20240617 | 110300 | 34674220000 | 60800 | 61000 | 61100 | 60800 | 6457 |
| 477 | 20240617 | 110200 | 34280724200 | 60900 | 60700 | 61000 | 60600 | 4479 |
| 478 | 20240617 | 110100 | 34008504000 | 60800 | 60300 | 61100 | 60300 | 11727 |
| 479 | 20240617 | 110000 | 33295873500 | 60500 | 59500 | 60500 | 59400 | 7884 |
| 480 | 20240617 | 105900 | 32821807400 | 59500 | 59500 | 59600 | 59400 | 2494 |
| 481 | 20240617 | 105800 | 32673434400 | 59600 | 59600 | 59600 | 59400 | 2024 |
| 482 | 20240617 | 105700 | 32553023500 | 59600 | 59700 | 59800 | 59500 | 1459 |
| 483 | 20240617 | 105600 | 32466043300 | 59800 | 60000 | 60100 | 59700 | 3839 |
| 484 | 20240617 | 105500 | 32236304100 | 60100 | 59800 | 60200 | 59800 | 7296 |
| 485 | 20240617 | 105400 | 31798857300 | 59900 | 59800 | 59900 | 59700 | 1711 |
| 486 | 20240617 | 105300 | 31696514400 | 59900 | 59600 | 59900 | 59500 | 2374 |
| 487 | 20240617 | 105200 | 31554710200 | 59500 | 59200 | 59500 | 59000 | 4639 |
| 488 | 20240617 | 105100 | 31280183500 | 59200 | 59100 | 59200 | 59000 | 2501 |
| 489 | 20240617 | 105000 | 31132319400 | 59000 | 59300 | 59400 | 59000 | 4280 |
| 490 | 20240617 | 104900 | 30879164700 | 59400 | 59500 | 59500 | 59100 | 5403 |
| 491 | 20240617 | 104800 | 30558948700 | 59500 | 59500 | 59600 | 59300 | 2919 |
| 492 | 20240617 | 104700 | 30385525300 | 59500 | 59300 | 59500 | 59200 | 1272 |
| 493 | 20240617 | 104600 | 30310026300 | 59300 | 59400 | 59700 | 59100 | 3495 |
| 494 | 20240617 | 104500 | 30102898500 | 59500 | 59100 | 59900 | 59100 | 4268 |
| 495 | 20240617 | 104400 | 29849518800 | 59200 | 59300 | 59300 | 59100 | 1628 |
| 496 | 20240617 | 104300 | 29753194400 | 59200 | 59400 | 59500 | 59100 | 4768 |
| 497 | 20240617 | 104200 | 29470798900 | 59400 | 59300 | 59500 | 59300 | 1471 |
| 498 | 20240617 | 104100 | 29383459900 | 59300 | 59500 | 59500 | 59200 | 3375 |
| 499 | 20240617 | 104000 | 29183322900 | 59500 | 59800 | 59800 | 59200 | 4117 |
| 500 | 20240617 | 103900 | 28938702100 | 59800 | 60000 | 60100 | 59700 | 5104 |
| 501 | 20240617 | 103800 | 28632844500 | 60000 | 59700 | 60200 | 59500 | 11450 |
| 502 | 20240617 | 103700 | 27946615600 | 59600 | 59300 | 59600 | 58800 | 6034 |
| 503 | 20240617 | 103600 | 27589366200 | 59100 | 59300 | 59400 | 58900 | 6864 |
| 504 | 20240617 | 103500 | 27183963300 | 59300 | 59300 | 59600 | 59100 | 4673 |
| 505 | 20240617 | 103400 | 26906794600 | 59100 | 59000 | 59600 | 58700 | 15268 |
| 506 | 20240617 | 103300 | 26003837300 | 59200 | 59100 | 59200 | 58700 | 12851 |
| 507 | 20240617 | 103200 | 25245873400 | 59200 | 59300 | 59300 | 59100 | 10373 |
| 508 | 20240617 | 103100 | 24630989400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 509 | 20240617 | 103000 | 24630989400 | 59400 | 59600 | 59600 | 59400 | 8874 |
| 510 | 20240617 | 102900 | 24103300300 | 59600 | 59700 | 59800 | 59500 | 9138 |
| 511 | 20240617 | 102800 | 23557996400 | 59700 | 59800 | 60000 | 59700 | 7002 |
| 512 | 20240617 | 102700 | 23139555800 | 59900 | 60000 | 60100 | 59800 | 5043 |
| 513 | 20240617 | 102600 | 22837482900 | 59900 | 60200 | 60500 | 59900 | 5714 |
| 514 | 20240617 | 102500 | 22493994100 | 60300 | 60400 | 60500 | 59800 | 7113 |
| 515 | 20240617 | 102400 | 22066050900 | 60400 | 60200 | 60500 | 60000 | 6174 |
| 516 | 20240617 | 102300 | 21694581200 | 60200 | 59900 | 60200 | 59500 | 10612 |
| 517 | 20240617 | 102200 | 21059565100 | 59900 | 60500 | 60600 | 59600 | 24211 |
| 518 | 20240617 | 102100 | 19605180500 | 60500 | 60500 | 60600 | 60400 | 4126 |
| 519 | 20240617 | 102000 | 19355549700 | 60600 | 60800 | 60800 | 60400 | 5322 |
| 520 | 20240617 | 101900 | 19033203300 | 60700 | 60800 | 60900 | 60600 | 6328 |
| 521 | 20240617 | 101800 | 18648794700 | 60800 | 60900 | 61000 | 60600 | 8074 |
| 522 | 20240617 | 101700 | 18158262600 | 60900 | 61200 | 61200 | 60900 | 4086 |
| 523 | 20240617 | 101600 | 17908828300 | 61200 | 61200 | 61300 | 61000 | 9925 |
| 524 | 20240617 | 101500 | 17302113200 | 61200 | 61500 | 61500 | 61200 | 4545 |
| 525 | 20240617 | 101400 | 17023392500 | 61400 | 61400 | 61600 | 61300 | 4256 |
| 526 | 20240617 | 101300 | 16761939700 | 61400 | 61600 | 61800 | 61300 | 9761 |
| 527 | 20240617 | 101200 | 16161630100 | 61600 | 61800 | 61800 | 61400 | 9410 |
| 528 | 20240617 | 101100 | 15581617700 | 61800 | 62000 | 62000 | 61600 | 9196 |
| 529 | 20240617 | 101000 | 15013847500 | 62000 | 62100 | 62200 | 61700 | 11631 |
| 530 | 20240617 | 100900 | 14293650100 | 62100 | 62300 | 62400 | 62100 | 5436 |
| 531 | 20240617 | 100800 | 13955436500 | 62300 | 62500 | 62600 | 62300 | 3687 |
| 532 | 20240617 | 100700 | 13725221500 | 62500 | 62500 | 62600 | 62300 | 6201 |
| 533 | 20240617 | 100600 | 13338033500 | 62500 | 62600 | 62700 | 62500 | 4026 |
| 534 | 20240617 | 100500 | 13086240900 | 62600 | 62600 | 62700 | 62500 | 4044 |
| 535 | 20240617 | 100400 | 12833163700 | 62600 | 62700 | 62700 | 62500 | 3809 |
| 536 | 20240617 | 100300 | 12594916200 | 62600 | 62700 | 62800 | 62500 | 6965 |
| 537 | 20240617 | 100200 | 12158531000 | 62700 | 62800 | 62900 | 62700 | 8184 |
| 538 | 20240617 | 100100 | 11645166500 | 62900 | 63000 | 63000 | 62800 | 6451 |
| 539 | 20240617 | 100000 | 11239731500 | 63000 | 63100 | 63200 | 63000 | 6005 |
| 540 | 20240617 | 095900 | 10861297200 | 63100 | 63100 | 63200 | 63100 | 1451 |
| 541 | 20240617 | 095800 | 10769738500 | 63200 | 63300 | 63400 | 63200 | 6412 |
| 542 | 20240617 | 095700 | 10364408800 | 63300 | 63300 | 63300 | 63200 | 2485 |
| 543 | 20240617 | 095600 | 10207239800 | 63200 | 63300 | 63400 | 63200 | 1777 |
| 544 | 20240617 | 095500 | 10094770100 | 63300 | 63400 | 63500 | 63200 | 2851 |
| 545 | 20240617 | 095400 | 9914262300 | 63400 | 63500 | 63600 | 63300 | 803 |
| 546 | 20240617 | 095300 | 9863368700 | 63500 | 63600 | 63600 | 63400 | 1723 |
| 547 | 20240617 | 095200 | 9753985100 | 63500 | 63700 | 63700 | 63300 | 3082 |
| 548 | 20240617 | 095100 | 9558599500 | 63700 | 63400 | 63700 | 63300 | 738 |
| 549 | 20240617 | 095000 | 9511745100 | 63400 | 63500 | 63600 | 63400 | 1576 |
| 550 | 20240617 | 094900 | 9411760300 | 63500 | 63700 | 63700 | 63300 | 2858 |
| 551 | 20240617 | 094800 | 9230464200 | 63700 | 63700 | 63800 | 63600 | 715 |
| 552 | 20240617 | 094700 | 9184906100 | 63800 | 63900 | 63900 | 63600 | 435 |
| 553 | 20240617 | 094600 | 9157162900 | 63800 | 63800 | 64000 | 63300 | 6160 |
| 554 | 20240617 | 094500 | 8764888900 | 63700 | 63700 | 63700 | 63600 | 878 |
| 555 | 20240617 | 094400 | 8708979500 | 63700 | 63400 | 63800 | 63400 | 1920 |
| 556 | 20240617 | 094300 | 8586786700 | 63300 | 63500 | 63600 | 63200 | 2790 |
| 557 | 20240617 | 094200 | 8410097400 | 63400 | 63600 | 63700 | 63300 | 1519 |
| 558 | 20240617 | 094100 | 8313652200 | 63600 | 63600 | 63600 | 63500 | 882 |
| 559 | 20240617 | 094000 | 8257587500 | 63600 | 63500 | 63600 | 63100 | 7403 |
| 560 | 20240617 | 093900 | 7788800300 | 63500 | 63700 | 63700 | 63400 | 3329 |
| 561 | 20240617 | 093800 | 7577356200 | 63700 | 63600 | 63800 | 63500 | 1585 |
| 562 | 20240617 | 093700 | 7476528800 | 63600 | 64100 | 64100 | 63500 | 4739 |
| 563 | 20240617 | 093600 | 7174814800 | 64100 | 64100 | 64200 | 63900 | 1086 |
| 564 | 20240617 | 093500 | 7105210600 | 64100 | 63700 | 64100 | 63600 | 3075 |
| 565 | 20240617 | 093400 | 6908863300 | 63700 | 63600 | 63800 | 63400 | 8975 |
| 566 | 20240617 | 093300 | 6338943200 | 63600 | 63900 | 63900 | 63600 | 2833 |
| 567 | 20240617 | 093200 | 6158331600 | 63900 | 64000 | 64100 | 63700 | 10225 |
| 568 | 20240617 | 093100 | 5505096100 | 64000 | 64200 | 64300 | 64000 | 4408 |
| 569 | 20240617 | 093000 | 5222341300 | 64300 | 64300 | 64500 | 64100 | 3997 |
| 570 | 20240617 | 092900 | 4965272200 | 64300 | 64300 | 64500 | 64200 | 6078 |
| 571 | 20240617 | 092800 | 4574615200 | 64300 | 64700 | 64700 | 64200 | 10286 |
| 572 | 20240617 | 092700 | 3910856400 | 64700 | 64800 | 64900 | 64700 | 976 |
| 573 | 20240617 | 092600 | 3847603100 | 64900 | 64900 | 64900 | 64700 | 948 |
| 574 | 20240617 | 092500 | 3786174300 | 64900 | 64900 | 64900 | 64800 | 1604 |
| 575 | 20240617 | 092400 | 3682170500 | 64900 | 64900 | 64900 | 64900 | 916 |
| 576 | 20240617 | 092300 | 3622722100 | 64900 | 64900 | 64900 | 64800 | 649 |
| 577 | 20240617 | 092200 | 3580622200 | 64900 | 64900 | 65000 | 64900 | 649 |
| 578 | 20240617 | 092100 | 3538501100 | 64900 | 65200 | 65300 | 64900 | 1791 |
| 579 | 20240617 | 092000 | 3421905200 | 65200 | 64900 | 65200 | 64900 | 4005 |
| 580 | 20240617 | 091900 | 3161393500 | 64900 | 65000 | 65000 | 64900 | 261 |
| 581 | 20240617 | 091800 | 3144454300 | 65000 | 64800 | 65100 | 64600 | 8710 |
| 582 | 20240617 | 091700 | 2579333100 | 64800 | 65100 | 65100 | 64800 | 6607 |
| 583 | 20240617 | 091600 | 2150463000 | 65100 | 65300 | 65300 | 65100 | 632 |
| 584 | 20240617 | 091500 | 2109278200 | 65300 | 65300 | 65300 | 65200 | 233 |
| 585 | 20240617 | 091400 | 2094076900 | 65300 | 65500 | 65500 | 65200 | 4740 |
| 586 | 20240617 | 091300 | 1784142100 | 65600 | 65500 | 65600 | 65400 | 1645 |
| 587 | 20240617 | 091200 | 1676491900 | 65500 | 65200 | 65600 | 65200 | 837 |
| 588 | 20240617 | 091100 | 1621832900 | 65200 | 65300 | 65300 | 65100 | 1059 |
| 589 | 20240617 | 091000 | 1552798700 | 65300 | 65400 | 65400 | 65100 | 656 |
| 590 | 20240617 | 090900 | 1509967900 | 65400 | 65400 | 65700 | 65200 | 1115 |
| 591 | 20240617 | 090800 | 1437146000 | 65400 | 65000 | 65800 | 65000 | 2726 |
| 592 | 20240617 | 090700 | 1259281000 | 65000 | 65500 | 65500 | 64900 | 2457 |
| 593 | 20240617 | 090600 | 1099366300 | 65200 | 66100 | 66300 | 65200 | 3394 |
| 594 | 20240617 | 090500 | 877031200 | 66000 | 65900 | 66000 | 65800 | 372 |
| 595 | 20240617 | 090400 | 852510600 | 65900 | 66400 | 66600 | 65900 | 1585 |
| 596 | 20240617 | 090300 | 747761500 | 66500 | 66100 | 66500 | 65600 | 4093 |
| 597 | 20240617 | 090200 | 476870200 | 66200 | 65600 | 66300 | 65600 | 1245 |
| 598 | 20240617 | 090100 | 394729700 | 65600 | 65100 | 65900 | 65100 | 2565 |
| 599 | 20240617 | 090000 | 226711900 | 65400 | 65900 | 65900 | 65100 | 3456 |