34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 184400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 31889 |
| 3 | 20240617 | 184300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 4 | 20240617 | 184200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 5 | 20240617 | 184100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 6 | 20240617 | 184000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 7 | 20240617 | 183900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 8 | 20240617 | 183800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 9 | 20240617 | 183700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 10 | 20240617 | 183600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 11 | 20240617 | 183500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 12 | 20240617 | 183400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 13 | 20240617 | 183300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 14 | 20240617 | 183200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 15 | 20240617 | 183100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 16 | 20240617 | 183000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 17 | 20240617 | 182900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 18 | 20240617 | 182800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 19 | 20240617 | 182700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 20 | 20240617 | 182600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 21 | 20240617 | 182500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 22 | 20240617 | 182400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 23 | 20240617 | 182300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 24 | 20240617 | 182200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 25 | 20240617 | 182100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 26 | 20240617 | 182000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 27 | 20240617 | 181900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 28 | 20240617 | 181800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 29 | 20240617 | 181700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 30 | 20240617 | 181600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 31 | 20240617 | 181500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 32 | 20240617 | 181400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 31889 |
| 33 | 20240617 | 181300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 34 | 20240617 | 181200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 35 | 20240617 | 181100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 36 | 20240617 | 181000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 37 | 20240617 | 180900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 38 | 20240617 | 180800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 39 | 20240617 | 180700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 40 | 20240617 | 180600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 41 | 20240617 | 180500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 42 | 20240617 | 180400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 43 | 20240617 | 180300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 44 | 20240617 | 180200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 45 | 20240617 | 180100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 46 | 20240617 | 180000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 47 | 20240617 | 175900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 48 | 20240617 | 175800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 49 | 20240617 | 175700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 50 | 20240617 | 175600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 51 | 20240617 | 175500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 52 | 20240617 | 175400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 53 | 20240617 | 175300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 54 | 20240617 | 175200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 55 | 20240617 | 175100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 56 | 20240617 | 175000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 57 | 20240617 | 174900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 58 | 20240617 | 174800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 59 | 20240617 | 174700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 60 | 20240617 | 174600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 61 | 20240617 | 174500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 62 | 20240617 | 174400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 31889 |
| 63 | 20240617 | 174300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 64 | 20240617 | 174200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 65 | 20240617 | 174100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 66 | 20240617 | 174000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 67 | 20240617 | 173900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 68 | 20240617 | 173800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 69 | 20240617 | 173700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 70 | 20240617 | 173600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 71 | 20240617 | 173500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 72 | 20240617 | 173400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 73 | 20240617 | 173300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 74 | 20240617 | 173200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 75 | 20240617 | 173100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 76 | 20240617 | 173000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 77 | 20240617 | 172900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 78 | 20240617 | 172800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 79 | 20240617 | 172700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 80 | 20240617 | 172600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 81 | 20240617 | 172500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 82 | 20240617 | 172400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 83 | 20240617 | 172300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 84 | 20240617 | 172200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 85 | 20240617 | 172100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 86 | 20240617 | 172000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 87 | 20240617 | 171900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 88 | 20240617 | 171800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 89 | 20240617 | 171700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 90 | 20240617 | 171600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 91 | 20240617 | 171500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 92 | 20240617 | 171400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 31889 |
| 93 | 20240617 | 171300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 94 | 20240617 | 171200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 95 | 20240617 | 171100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 96 | 20240617 | 171000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 97 | 20240617 | 170900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 98 | 20240617 | 170800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 99 | 20240617 | 170700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 100 | 20240617 | 170600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 101 | 20240617 | 170500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 102 | 20240617 | 170400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 103 | 20240617 | 170300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 104 | 20240617 | 170200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 105 | 20240617 | 170100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 106 | 20240617 | 170000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 107 | 20240617 | 165900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 108 | 20240617 | 165800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 109 | 20240617 | 165700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 110 | 20240617 | 165600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 111 | 20240617 | 165500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 112 | 20240617 | 165400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 113 | 20240617 | 165300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 114 | 20240617 | 165200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 115 | 20240617 | 165100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 116 | 20240617 | 165000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 117 | 20240617 | 164900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 118 | 20240617 | 164800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 119 | 20240617 | 164700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 120 | 20240617 | 164600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 121 | 20240617 | 164500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 122 | 20240617 | 164400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 31889 |
| 123 | 20240617 | 164300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 124 | 20240617 | 164200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 125 | 20240617 | 164100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 126 | 20240617 | 164000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 127 | 20240617 | 163900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 128 | 20240617 | 163800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 129 | 20240617 | 163700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 130 | 20240617 | 163600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 131 | 20240617 | 163500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 132 | 20240617 | 163400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 133 | 20240617 | 163300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 134 | 20240617 | 163200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 135 | 20240617 | 163100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 136 | 20240617 | 163000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 137 | 20240617 | 162900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 138 | 20240617 | 162800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 139 | 20240617 | 162700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 140 | 20240617 | 162600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 141 | 20240617 | 162500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 142 | 20240617 | 162400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 143 | 20240617 | 162300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 144 | 20240617 | 162200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 145 | 20240617 | 162100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 146 | 20240617 | 162000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 147 | 20240617 | 161900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 148 | 20240617 | 161800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 149 | 20240617 | 161700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 150 | 20240617 | 161600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 151 | 20240617 | 161500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 152 | 20240617 | 161400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 31889 |
| 153 | 20240617 | 161300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 154 | 20240617 | 161200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 155 | 20240617 | 161100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 156 | 20240617 | 161000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 157 | 20240617 | 160900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 158 | 20240617 | 160800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 159 | 20240617 | 160700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 160 | 20240617 | 160600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 161 | 20240617 | 160500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 162 | 20240617 | 160400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 163 | 20240617 | 160300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 164 | 20240617 | 160200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 165 | 20240617 | 160100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 166 | 20240617 | 160000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 167 | 20240617 | 155900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 168 | 20240617 | 155800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 169 | 20240617 | 155700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 170 | 20240617 | 155600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 171 | 20240617 | 155500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 172 | 20240617 | 155400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 173 | 20240617 | 155300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 174 | 20240617 | 155200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 175 | 20240617 | 155100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 176 | 20240617 | 155000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 177 | 20240617 | 154900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 178 | 20240617 | 154800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 179 | 20240617 | 154700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 180 | 20240617 | 154600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 181 | 20240617 | 154500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 182 | 20240617 | 154400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 31889 |
| 183 | 20240617 | 154300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 184 | 20240617 | 154200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 185 | 20240617 | 154100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 186 | 20240617 | 154000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 187 | 20240617 | 153900 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 188 | 20240617 | 153800 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 189 | 20240617 | 153700 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 190 | 20240617 | 153600 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 191 | 20240617 | 153500 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 192 | 20240617 | 153400 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 193 | 20240617 | 153300 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 194 | 20240617 | 153200 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 195 | 20240617 | 153100 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 0 |
| 196 | 20240617 | 153000 | 41086697900 | 156900 | 156900 | 156900 | 156900 | 31889 |
| 197 | 20240617 | 152900 | 36083313800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 198 | 20240617 | 152800 | 36083313800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 199 | 20240617 | 152700 | 36083313800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 200 | 20240617 | 152600 | 36083313800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 201 | 20240617 | 152500 | 36083313800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 202 | 20240617 | 152400 | 36083313800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 203 | 20240617 | 152300 | 36083313800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 204 | 20240617 | 152200 | 36083313800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 205 | 20240617 | 152100 | 36083313800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 206 | 20240617 | 152000 | 36083313800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 207 | 20240617 | 151900 | 36083313800 | 158100 | 158200 | 158300 | 158000 | 888 |
| 208 | 20240617 | 151800 | 35942931900 | 158200 | 158300 | 158300 | 158100 | 470 |
| 209 | 20240617 | 151700 | 35868569800 | 158300 | 158500 | 158500 | 158300 | 900 |
| 210 | 20240617 | 151600 | 35726040300 | 158500 | 158400 | 158500 | 158300 | 910 |
| 211 | 20240617 | 151500 | 35581917100 | 158400 | 158400 | 158500 | 158200 | 1352 |
| 212 | 20240617 | 151400 | 35367821600 | 158300 | 158300 | 158500 | 158200 | 1152 |
| 213 | 20240617 | 151300 | 35185443100 | 158100 | 157600 | 158300 | 157500 | 2679 |
| 214 | 20240617 | 151200 | 34762757100 | 157600 | 158000 | 158000 | 157600 | 2718 |
| 215 | 20240617 | 151100 | 34333807900 | 158000 | 158100 | 158100 | 158000 | 3026 |
| 216 | 20240617 | 151000 | 33855664200 | 158000 | 158100 | 158100 | 158000 | 5482 |
| 217 | 20240617 | 150900 | 32989385200 | 158100 | 158200 | 158300 | 158100 | 1449 |
| 218 | 20240617 | 150800 | 32760180100 | 158300 | 158400 | 158500 | 158300 | 1239 |
| 219 | 20240617 | 150700 | 32563984000 | 158500 | 158500 | 158600 | 158400 | 705 |
| 220 | 20240617 | 150600 | 32452267600 | 158500 | 158400 | 158600 | 158400 | 908 |
| 221 | 20240617 | 150500 | 32308394200 | 158400 | 158400 | 158600 | 158300 | 1040 |
| 222 | 20240617 | 150400 | 32143684500 | 158300 | 158600 | 158700 | 158300 | 1754 |
| 223 | 20240617 | 150300 | 31865706400 | 158600 | 158700 | 158700 | 158500 | 786 |
| 224 | 20240617 | 150200 | 31741059200 | 158600 | 158900 | 159000 | 158600 | 1687 |
| 225 | 20240617 | 150100 | 31473263400 | 158900 | 159000 | 159100 | 158900 | 803 |
| 226 | 20240617 | 150000 | 31345574900 | 159000 | 159300 | 159300 | 159000 | 407 |
| 227 | 20240617 | 145900 | 31280783800 | 159300 | 159400 | 159400 | 159200 | 389 |
| 228 | 20240617 | 145800 | 31218810000 | 159300 | 159500 | 159600 | 159300 | 439 |
| 229 | 20240617 | 145700 | 31148801000 | 159500 | 159700 | 159700 | 159500 | 273 |
| 230 | 20240617 | 145600 | 31105219100 | 159600 | 159600 | 159700 | 159500 | 106 |
| 231 | 20240617 | 145500 | 31088296200 | 159600 | 159500 | 159600 | 159500 | 449 |
| 232 | 20240617 | 145400 | 31016669100 | 159500 | 159600 | 159700 | 159500 | 281 |
| 233 | 20240617 | 145300 | 30971812500 | 159600 | 159500 | 159700 | 159500 | 221 |
| 234 | 20240617 | 145200 | 30936531400 | 159500 | 159900 | 159900 | 159500 | 562 |
| 235 | 20240617 | 145100 | 30846768800 | 159900 | 160000 | 160000 | 159800 | 188 |
| 236 | 20240617 | 145000 | 30816705700 | 159900 | 159900 | 160000 | 159800 | 152 |
| 237 | 20240617 | 144900 | 30792396400 | 159900 | 159900 | 159900 | 159700 | 127 |
| 238 | 20240617 | 144800 | 30772097600 | 159900 | 159900 | 160000 | 159600 | 247 |
| 239 | 20240617 | 144700 | 30732632300 | 159900 | 160100 | 160100 | 159900 | 786 |
| 240 | 20240617 | 144600 | 30606862700 | 160100 | 160100 | 160100 | 159900 | 266 |
| 241 | 20240617 | 144500 | 30564301000 | 160100 | 159800 | 160100 | 159800 | 362 |
| 242 | 20240617 | 144400 | 30506396100 | 159900 | 159600 | 159900 | 159600 | 421 |
| 243 | 20240617 | 144300 | 30439162500 | 159700 | 159800 | 159800 | 159600 | 372 |
| 244 | 20240617 | 144200 | 30379757200 | 159800 | 159900 | 159900 | 159600 | 249 |
| 245 | 20240617 | 144100 | 30339974500 | 159700 | 159700 | 159900 | 159600 | 184 |
| 246 | 20240617 | 144000 | 30310572600 | 159700 | 159900 | 159900 | 159600 | 423 |
| 247 | 20240617 | 143900 | 30243008800 | 159800 | 159800 | 159900 | 159700 | 284 |
| 248 | 20240617 | 143800 | 30197614600 | 159800 | 159800 | 159900 | 159800 | 124 |
| 249 | 20240617 | 143700 | 30177792800 | 159800 | 159800 | 159900 | 159700 | 230 |
| 250 | 20240617 | 143600 | 30141044900 | 159800 | 159700 | 159800 | 159500 | 178 |
| 251 | 20240617 | 143500 | 30112621000 | 159700 | 159800 | 159900 | 159600 | 559 |
| 252 | 20240617 | 143400 | 30023344100 | 159800 | 160100 | 160200 | 159700 | 562 |
| 253 | 20240617 | 143300 | 29933494100 | 160100 | 160100 | 160100 | 159900 | 127 |
| 254 | 20240617 | 143200 | 29913165900 | 160100 | 159900 | 160100 | 159900 | 183 |
| 255 | 20240617 | 143100 | 29883879100 | 160100 | 160000 | 160100 | 159800 | 273 |
| 256 | 20240617 | 143000 | 29840199500 | 159800 | 159700 | 160000 | 159700 | 262 |
| 257 | 20240617 | 142900 | 29798297000 | 159800 | 159900 | 160000 | 159700 | 567 |
| 258 | 20240617 | 142800 | 29707630800 | 160000 | 160000 | 160000 | 159900 | 346 |
| 259 | 20240617 | 142700 | 29652274600 | 160000 | 159900 | 160000 | 159800 | 392 |
| 260 | 20240617 | 142600 | 29589584300 | 159800 | 159700 | 159900 | 159700 | 216 |
| 261 | 20240617 | 142500 | 29555066400 | 159800 | 159600 | 159800 | 159400 | 237 |
| 262 | 20240617 | 142400 | 29517216200 | 159600 | 159700 | 159700 | 159300 | 176 |
| 263 | 20240617 | 142300 | 29489120100 | 159300 | 159300 | 159800 | 159200 | 1953 |
| 264 | 20240617 | 142200 | 29177754000 | 159200 | 159000 | 159300 | 159000 | 212 |
| 265 | 20240617 | 142100 | 29144005100 | 159000 | 159200 | 159400 | 159000 | 381 |
| 266 | 20240617 | 142000 | 29083396400 | 159400 | 159300 | 159600 | 159200 | 603 |
| 267 | 20240617 | 141900 | 28987254700 | 159300 | 159100 | 159400 | 159000 | 511 |
| 268 | 20240617 | 141800 | 28905946800 | 159100 | 159200 | 159300 | 159000 | 188 |
| 269 | 20240617 | 141700 | 28876023600 | 159200 | 159000 | 159200 | 159000 | 148 |
| 270 | 20240617 | 141600 | 28852470100 | 159100 | 159100 | 159200 | 159000 | 322 |
| 271 | 20240617 | 141500 | 28801236400 | 159100 | 159500 | 159500 | 159100 | 385 |
| 272 | 20240617 | 141400 | 28739918900 | 159200 | 159200 | 159400 | 159200 | 163 |
| 273 | 20240617 | 141300 | 28713950400 | 159400 | 159300 | 159500 | 159200 | 213 |
| 274 | 20240617 | 141200 | 28680011100 | 159400 | 159200 | 159400 | 159200 | 34 |
| 275 | 20240617 | 141100 | 28674597900 | 159500 | 159200 | 159500 | 159100 | 304 |
| 276 | 20240617 | 141000 | 28626145400 | 159100 | 159000 | 159200 | 159000 | 275 |
| 277 | 20240617 | 140900 | 28582384800 | 159100 | 159000 | 159100 | 158900 | 218 |
| 278 | 20240617 | 140800 | 28547715800 | 158900 | 158700 | 158900 | 158700 | 342 |
| 279 | 20240617 | 140700 | 28493392000 | 158800 | 158700 | 158800 | 158700 | 112 |
| 280 | 20240617 | 140600 | 28475610200 | 158700 | 158500 | 158700 | 158500 | 959 |
| 281 | 20240617 | 140500 | 28323448400 | 158500 | 158600 | 158600 | 158500 | 229 |
| 282 | 20240617 | 140400 | 28287133300 | 158600 | 158600 | 158700 | 158500 | 355 |
| 283 | 20240617 | 140300 | 28230829800 | 158500 | 158700 | 158700 | 158500 | 595 |
| 284 | 20240617 | 140200 | 28136473500 | 158600 | 158700 | 158800 | 158600 | 149 |
| 285 | 20240617 | 140100 | 28112830200 | 158700 | 158700 | 158800 | 158700 | 358 |
| 286 | 20240617 | 140000 | 28056012100 | 158800 | 158700 | 158800 | 158700 | 314 |
| 287 | 20240617 | 135900 | 28006174400 | 158800 | 158700 | 158800 | 158700 | 160 |
| 288 | 20240617 | 135800 | 27980777800 | 158800 | 158800 | 158800 | 158700 | 381 |
| 289 | 20240617 | 135700 | 27920306100 | 158800 | 159000 | 159000 | 158800 | 1261 |
| 290 | 20240617 | 135600 | 27719928300 | 159100 | 159000 | 159100 | 159000 | 830 |
| 291 | 20240617 | 135500 | 27587956400 | 159000 | 159000 | 159100 | 159000 | 425 |
| 292 | 20240617 | 135400 | 27520349000 | 159100 | 159100 | 159100 | 159000 | 358 |
| 293 | 20240617 | 135300 | 27463407500 | 159100 | 159100 | 159200 | 159100 | 83 |
| 294 | 20240617 | 135200 | 27450200200 | 159200 | 159300 | 159300 | 159100 | 86 |
| 295 | 20240617 | 135100 | 27436510600 | 159300 | 159000 | 159300 | 159000 | 696 |
| 296 | 20240617 | 135000 | 27325814200 | 159000 | 159000 | 159100 | 159000 | 210 |
| 297 | 20240617 | 134900 | 27292411600 | 159100 | 159000 | 159100 | 159000 | 224 |
| 298 | 20240617 | 134800 | 27256784100 | 159100 | 159100 | 159200 | 159000 | 592 |
| 299 | 20240617 | 134700 | 27162629100 | 159200 | 159300 | 159400 | 159100 | 1760 |
| 300 | 20240617 | 134600 | 26882526600 | 159400 | 159400 | 159400 | 159300 | 71 |
| 301 | 20240617 | 134500 | 26871214200 | 159400 | 159300 | 159400 | 159300 | 149 |
| 302 | 20240617 | 134400 | 26847476000 | 159300 | 159400 | 159400 | 159300 | 92 |
| 303 | 20240617 | 134300 | 26832817200 | 159300 | 159300 | 159400 | 159300 | 281 |
| 304 | 20240617 | 134200 | 26788050200 | 159400 | 159400 | 159400 | 159300 | 97 |
| 305 | 20240617 | 134100 | 26772590100 | 159300 | 159400 | 159600 | 159300 | 111 |
| 306 | 20240617 | 134000 | 26754888300 | 159400 | 159300 | 159400 | 159300 | 432 |
| 307 | 20240617 | 133900 | 26686034600 | 159300 | 159500 | 159500 | 159300 | 525 |
| 308 | 20240617 | 133800 | 26602320000 | 159500 | 159600 | 159600 | 159500 | 75 |
| 309 | 20240617 | 133700 | 26590352500 | 159500 | 159600 | 159600 | 159400 | 622 |
| 310 | 20240617 | 133600 | 26491145300 | 159500 | 159800 | 159800 | 159500 | 262 |
| 311 | 20240617 | 133500 | 26449329400 | 159700 | 159800 | 159900 | 159600 | 576 |
| 312 | 20240617 | 133400 | 26357320100 | 159800 | 160000 | 160000 | 159800 | 111 |
| 313 | 20240617 | 133300 | 26339574400 | 159900 | 159900 | 160000 | 159800 | 62 |
| 314 | 20240617 | 133200 | 26329661000 | 159900 | 159800 | 160000 | 159800 | 32 |
| 315 | 20240617 | 133100 | 26324544700 | 159800 | 160000 | 160000 | 159700 | 164 |
| 316 | 20240617 | 133000 | 26298342400 | 159800 | 159900 | 159900 | 159800 | 325 |
| 317 | 20240617 | 132900 | 26246396500 | 159900 | 160000 | 160100 | 159900 | 304 |
| 318 | 20240617 | 132800 | 26197756400 | 160000 | 159900 | 160000 | 159900 | 98 |
| 319 | 20240617 | 132700 | 26182083900 | 159900 | 160100 | 160100 | 159900 | 115 |
| 320 | 20240617 | 132600 | 26163687300 | 159900 | 159900 | 160200 | 159900 | 184 |
| 321 | 20240617 | 132500 | 26134257400 | 159900 | 160300 | 160300 | 159900 | 409 |
| 322 | 20240617 | 132400 | 26068816900 | 160100 | 160200 | 160400 | 160000 | 91 |
| 323 | 20240617 | 132300 | 26054238400 | 160100 | 159800 | 160200 | 159800 | 127 |
| 324 | 20240617 | 132200 | 26033913900 | 159800 | 159800 | 159900 | 159800 | 262 |
| 325 | 20240617 | 132100 | 25992022400 | 159800 | 159800 | 159900 | 159800 | 174 |
| 326 | 20240617 | 132000 | 25964216100 | 159800 | 159900 | 159900 | 159800 | 250 |
| 327 | 20240617 | 131900 | 25924261000 | 159800 | 159700 | 159900 | 159700 | 169 |
| 328 | 20240617 | 131800 | 25897263800 | 159800 | 159900 | 159900 | 159700 | 200 |
| 329 | 20240617 | 131700 | 25865298000 | 159800 | 159700 | 159900 | 159700 | 89 |
| 330 | 20240617 | 131600 | 25851075800 | 159800 | 159700 | 159800 | 159700 | 34 |
| 331 | 20240617 | 131500 | 25845644900 | 159700 | 159700 | 159800 | 159700 | 71 |
| 332 | 20240617 | 131400 | 25834304400 | 159700 | 159700 | 159700 | 159600 | 131 |
| 333 | 20240617 | 131300 | 25813389400 | 159600 | 159500 | 159700 | 159400 | 148 |
| 334 | 20240617 | 131200 | 25789776900 | 159400 | 159400 | 159500 | 159400 | 123 |
| 335 | 20240617 | 131100 | 25770162400 | 159400 | 159300 | 159400 | 159300 | 127 |
| 336 | 20240617 | 131000 | 25749920500 | 159400 | 159200 | 159400 | 159100 | 739 |
| 337 | 20240617 | 130900 | 25632269100 | 159200 | 159400 | 159400 | 159200 | 99 |
| 338 | 20240617 | 130800 | 25616497300 | 159300 | 159200 | 159400 | 159200 | 89 |
| 339 | 20240617 | 130700 | 25602319700 | 159200 | 159400 | 159400 | 159200 | 731 |
| 340 | 20240617 | 130600 | 25485882400 | 159300 | 159400 | 159400 | 159300 | 608 |
| 341 | 20240617 | 130500 | 25388996900 | 159400 | 159300 | 159400 | 159300 | 189 |
| 342 | 20240617 | 130400 | 25358880100 | 159300 | 159600 | 159600 | 159300 | 1986 |
| 343 | 20240617 | 130300 | 25042252200 | 159500 | 159600 | 159600 | 159500 | 400 |
| 344 | 20240617 | 130200 | 24978437200 | 159500 | 159600 | 159700 | 159500 | 335 |
| 345 | 20240617 | 130100 | 24924984000 | 159600 | 159800 | 159800 | 159600 | 443 |
| 346 | 20240617 | 130000 | 24854274800 | 159800 | 159900 | 159900 | 159600 | 447 |
| 347 | 20240617 | 125900 | 24782893100 | 159900 | 159800 | 159900 | 159800 | 99 |
| 348 | 20240617 | 125800 | 24767065000 | 159900 | 160000 | 160000 | 159800 | 188 |
| 349 | 20240617 | 125700 | 24737013500 | 160000 | 160000 | 160100 | 159900 | 114 |
| 350 | 20240617 | 125600 | 24718771800 | 159800 | 160300 | 160300 | 159800 | 180 |
| 351 | 20240617 | 125500 | 24689945600 | 160200 | 160000 | 160300 | 159800 | 74 |
| 352 | 20240617 | 125400 | 24678099800 | 160000 | 160100 | 160600 | 159800 | 158 |
| 353 | 20240617 | 125300 | 24652802800 | 160100 | 160500 | 160800 | 160100 | 1058 |
| 354 | 20240617 | 125200 | 24482794700 | 160400 | 159700 | 160600 | 159600 | 1297 |
| 355 | 20240617 | 125100 | 24275013100 | 159600 | 159600 | 159700 | 159600 | 86 |
| 356 | 20240617 | 125000 | 24261284700 | 159600 | 159600 | 159800 | 159600 | 588 |
| 357 | 20240617 | 124900 | 24167408200 | 159600 | 159700 | 159700 | 159600 | 173 |
| 358 | 20240617 | 124800 | 24139791200 | 159600 | 159700 | 159800 | 159500 | 770 |
| 359 | 20240617 | 124700 | 24016869800 | 159700 | 159900 | 159900 | 159700 | 504 |
| 360 | 20240617 | 124600 | 23936306600 | 159900 | 159900 | 160000 | 159900 | 80 |
| 361 | 20240617 | 124500 | 23923507300 | 160000 | 160000 | 160000 | 159900 | 222 |
| 362 | 20240617 | 124400 | 23888004100 | 159900 | 160000 | 160100 | 159900 | 314 |
| 363 | 20240617 | 124300 | 23837760500 | 160100 | 160200 | 160200 | 160000 | 636 |
| 364 | 20240617 | 124200 | 23735943700 | 160100 | 160200 | 160200 | 160100 | 274 |
| 365 | 20240617 | 124100 | 23692072600 | 160100 | 160200 | 160200 | 160100 | 140 |
| 366 | 20240617 | 124000 | 23669650200 | 160200 | 160200 | 160200 | 160100 | 31 |
| 367 | 20240617 | 123900 | 23664684700 | 160100 | 160200 | 160200 | 160100 | 97 |
| 368 | 20240617 | 123800 | 23649147000 | 160200 | 160200 | 160200 | 160100 | 45 |
| 369 | 20240617 | 123700 | 23641938500 | 160100 | 160200 | 160200 | 160100 | 404 |
| 370 | 20240617 | 123600 | 23577244100 | 160100 | 160100 | 160200 | 160100 | 206 |
| 371 | 20240617 | 123500 | 23544262700 | 160000 | 160000 | 160100 | 160000 | 206 |
| 372 | 20240617 | 123400 | 23511287000 | 160100 | 160000 | 160100 | 160000 | 284 |
| 373 | 20240617 | 123300 | 23465845600 | 160200 | 160200 | 160200 | 160000 | 495 |
| 374 | 20240617 | 123200 | 23386603500 | 160100 | 160300 | 160300 | 160100 | 206 |
| 375 | 20240617 | 123100 | 23353599300 | 160200 | 160200 | 160300 | 160200 | 103 |
| 376 | 20240617 | 123000 | 23337098100 | 160200 | 160300 | 160300 | 160200 | 60 |
| 377 | 20240617 | 122900 | 23327483000 | 160200 | 160200 | 160300 | 160200 | 57 |
| 378 | 20240617 | 122800 | 23318348600 | 160200 | 160400 | 160500 | 160200 | 192 |
| 379 | 20240617 | 122700 | 23287547900 | 160500 | 160600 | 160600 | 160500 | 44 |
| 380 | 20240617 | 122600 | 23280484500 | 160500 | 160400 | 160700 | 160400 | 91 |
| 381 | 20240617 | 122500 | 23265878400 | 160400 | 160500 | 160600 | 160400 | 850 |
| 382 | 20240617 | 122400 | 23129385100 | 160400 | 160400 | 160500 | 160400 | 28 |
| 383 | 20240617 | 122300 | 23124891800 | 160400 | 160400 | 160500 | 160200 | 240 |
| 384 | 20240617 | 122200 | 23086412100 | 160500 | 160500 | 160500 | 160400 | 90 |
| 385 | 20240617 | 122100 | 23071967700 | 160500 | 160500 | 160500 | 160500 | 131 |
| 386 | 20240617 | 122000 | 23050942200 | 160500 | 160500 | 160600 | 160500 | 165 |
| 387 | 20240617 | 121900 | 23024457700 | 160600 | 160500 | 160600 | 160500 | 89 |
| 388 | 20240617 | 121800 | 23010168200 | 160600 | 160600 | 160700 | 160500 | 192 |
| 389 | 20240617 | 121700 | 22979330200 | 160500 | 160400 | 160600 | 160300 | 168 |
| 390 | 20240617 | 121600 | 22952380700 | 160300 | 160400 | 160500 | 160300 | 94 |
| 391 | 20240617 | 121500 | 22937304100 | 160400 | 160500 | 160700 | 160400 | 162 |
| 392 | 20240617 | 121400 | 22911287300 | 160600 | 160500 | 160600 | 160200 | 74 |
| 393 | 20240617 | 121300 | 22899407100 | 160200 | 160300 | 160400 | 160000 | 192 |
| 394 | 20240617 | 121200 | 22868659800 | 160400 | 160700 | 160700 | 160300 | 153 |
| 395 | 20240617 | 121100 | 22844088800 | 160700 | 160900 | 161000 | 160700 | 88 |
| 396 | 20240617 | 121000 | 22829940500 | 160900 | 161000 | 161000 | 160800 | 121 |
| 397 | 20240617 | 120900 | 22810472500 | 160900 | 160900 | 161000 | 160800 | 66 |
| 398 | 20240617 | 120800 | 22799849200 | 160800 | 161100 | 161100 | 160800 | 85 |
| 399 | 20240617 | 120700 | 22786166300 | 161200 | 161200 | 161200 | 161100 | 60 |
| 400 | 20240617 | 120600 | 22776497100 | 161200 | 161200 | 161300 | 161000 | 170 |
| 401 | 20240617 | 120500 | 22749088000 | 161200 | 161400 | 161400 | 161200 | 133 |
| 402 | 20240617 | 120400 | 22727635500 | 161400 | 161500 | 161600 | 161400 | 397 |
| 403 | 20240617 | 120300 | 22663555100 | 161700 | 161000 | 161800 | 160800 | 1197 |
| 404 | 20240617 | 120200 | 22470609400 | 160900 | 160400 | 160900 | 160400 | 460 |
| 405 | 20240617 | 120100 | 22396686800 | 160400 | 160000 | 160400 | 159900 | 217 |
| 406 | 20240617 | 120000 | 22361929700 | 160000 | 159600 | 160000 | 159500 | 1548 |
| 407 | 20240617 | 115900 | 22114636300 | 159500 | 159600 | 159600 | 159500 | 211 |
| 408 | 20240617 | 115800 | 22080977300 | 159600 | 159700 | 159700 | 159600 | 141 |
| 409 | 20240617 | 115700 | 22058467500 | 159700 | 159700 | 159700 | 159600 | 74 |
| 410 | 20240617 | 115600 | 22046652300 | 159700 | 159500 | 159700 | 159500 | 495 |
| 411 | 20240617 | 115500 | 21967694800 | 159500 | 159600 | 159600 | 159500 | 580 |
| 412 | 20240617 | 115400 | 21875128800 | 159600 | 159800 | 159800 | 159500 | 229 |
| 413 | 20240617 | 115300 | 21838572300 | 159800 | 159800 | 159800 | 159600 | 468 |
| 414 | 20240617 | 115200 | 21763848300 | 159800 | 159700 | 159800 | 159700 | 75 |
| 415 | 20240617 | 115100 | 21751869400 | 159700 | 159800 | 159800 | 159700 | 135 |
| 416 | 20240617 | 115000 | 21730306000 | 159800 | 159800 | 159800 | 159800 | 192 |
| 417 | 20240617 | 114900 | 21699624400 | 159800 | 159700 | 159800 | 159700 | 71 |
| 418 | 20240617 | 114800 | 21688284000 | 159800 | 159800 | 159800 | 159700 | 206 |
| 419 | 20240617 | 114700 | 21655381500 | 159800 | 159700 | 159800 | 159700 | 183 |
| 420 | 20240617 | 114600 | 21626154400 | 159800 | 159700 | 159800 | 159700 | 94 |
| 421 | 20240617 | 114500 | 21611139000 | 159800 | 159800 | 159800 | 159700 | 97 |
| 422 | 20240617 | 114400 | 21595643600 | 159800 | 159800 | 159800 | 159700 | 114 |
| 423 | 20240617 | 114300 | 21577433300 | 159700 | 159900 | 159900 | 159700 | 83 |
| 424 | 20240617 | 114200 | 21564170800 | 160000 | 160000 | 160000 | 159900 | 71 |
| 425 | 20240617 | 114100 | 21552815200 | 160000 | 160000 | 160000 | 159800 | 136 |
| 426 | 20240617 | 114000 | 21531078300 | 160000 | 159900 | 160100 | 159900 | 483 |
| 427 | 20240617 | 113900 | 21453840900 | 160000 | 160000 | 160000 | 159900 | 91 |
| 428 | 20240617 | 113800 | 21439282000 | 160000 | 159700 | 160000 | 159600 | 564 |
| 429 | 20240617 | 113700 | 21349128400 | 159700 | 159700 | 159800 | 159700 | 52 |
| 430 | 20240617 | 113600 | 21340823800 | 159500 | 159700 | 159700 | 159500 | 559 |
| 431 | 20240617 | 113500 | 21251647000 | 159500 | 159600 | 159800 | 159500 | 323 |
| 432 | 20240617 | 113400 | 21200106200 | 159600 | 159600 | 159700 | 159500 | 444 |
| 433 | 20240617 | 113300 | 21129267000 | 159600 | 159800 | 159800 | 159500 | 126 |
| 434 | 20240617 | 113200 | 21109148800 | 159600 | 159700 | 159800 | 159600 | 317 |
| 435 | 20240617 | 113100 | 21058542800 | 159800 | 159900 | 159900 | 159700 | 173 |
| 436 | 20240617 | 113000 | 21030902300 | 159900 | 159800 | 159900 | 159800 | 72 |
| 437 | 20240617 | 112900 | 21019392300 | 159800 | 159800 | 159900 | 159700 | 61 |
| 438 | 20240617 | 112800 | 21009645400 | 159800 | 159800 | 159900 | 159700 | 282 |
| 439 | 20240617 | 112700 | 20964596400 | 159800 | 159700 | 159800 | 159700 | 55 |
| 440 | 20240617 | 112600 | 20955808200 | 159900 | 160000 | 160000 | 159700 | 468 |
| 441 | 20240617 | 112500 | 20881017000 | 160000 | 160200 | 160300 | 159900 | 932 |
| 442 | 20240617 | 112400 | 20731936900 | 160000 | 160100 | 160300 | 160000 | 184 |
| 443 | 20240617 | 112300 | 20702484400 | 160000 | 160100 | 160100 | 160000 | 55 |
| 444 | 20240617 | 112200 | 20693680300 | 160000 | 160100 | 160100 | 160000 | 245 |
| 445 | 20240617 | 112100 | 20654478200 | 160100 | 160000 | 160300 | 160000 | 91 |
| 446 | 20240617 | 112000 | 20639911400 | 160000 | 160300 | 160300 | 160000 | 228 |
| 447 | 20240617 | 111900 | 20603394200 | 160300 | 160300 | 160300 | 160100 | 152 |
| 448 | 20240617 | 111800 | 20579047000 | 160300 | 160200 | 160300 | 160100 | 164 |
| 449 | 20240617 | 111700 | 20552776600 | 160100 | 160100 | 160200 | 160000 | 263 |
| 450 | 20240617 | 111600 | 20510672700 | 160000 | 160100 | 160100 | 160000 | 292 |
| 451 | 20240617 | 111500 | 20463950300 | 160000 | 160000 | 160200 | 160000 | 512 |
| 452 | 20240617 | 111400 | 20381984600 | 160000 | 160000 | 160100 | 159900 | 149 |
| 453 | 20240617 | 111300 | 20358145600 | 159900 | 160200 | 160200 | 159900 | 659 |
| 454 | 20240617 | 111200 | 20252693700 | 160200 | 160200 | 160300 | 160100 | 421 |
| 455 | 20240617 | 111100 | 20185266800 | 160200 | 160400 | 160400 | 160200 | 166 |
| 456 | 20240617 | 111000 | 20158659500 | 160400 | 160600 | 160600 | 160300 | 470 |
| 457 | 20240617 | 110900 | 20083247000 | 160500 | 160600 | 160600 | 160500 | 136 |
| 458 | 20240617 | 110800 | 20061411400 | 160600 | 160600 | 160700 | 160500 | 88 |
| 459 | 20240617 | 110700 | 20047280000 | 160600 | 160600 | 160700 | 160600 | 45 |
| 460 | 20240617 | 110600 | 20040050500 | 160600 | 160600 | 160700 | 160500 | 53 |
| 461 | 20240617 | 110500 | 20031537600 | 160600 | 160600 | 160700 | 160600 | 95 |
| 462 | 20240617 | 110400 | 20016279200 | 160600 | 160600 | 160700 | 160600 | 93 |
| 463 | 20240617 | 110300 | 20001343300 | 160500 | 160500 | 160500 | 160200 | 262 |
| 464 | 20240617 | 110200 | 19959326300 | 160700 | 160800 | 160800 | 160700 | 94 |
| 465 | 20240617 | 110100 | 19944211300 | 160800 | 160700 | 160800 | 160500 | 108 |
| 466 | 20240617 | 110000 | 19926869600 | 160600 | 160900 | 160900 | 160500 | 431 |
| 467 | 20240617 | 105900 | 19857597300 | 160800 | 160900 | 160900 | 160800 | 64 |
| 468 | 20240617 | 105800 | 19847301300 | 160900 | 161000 | 161000 | 160800 | 129 |
| 469 | 20240617 | 105700 | 19826545600 | 161000 | 160900 | 161100 | 160900 | 85 |
| 470 | 20240617 | 105600 | 19812859300 | 161100 | 160800 | 161100 | 160800 | 389 |
| 471 | 20240617 | 105500 | 19750260900 | 160900 | 161000 | 161100 | 160800 | 72 |
| 472 | 20240617 | 105400 | 19738678300 | 161000 | 161000 | 161100 | 160800 | 217 |
| 473 | 20240617 | 105300 | 19703745700 | 161100 | 161000 | 161100 | 161000 | 51 |
| 474 | 20240617 | 105200 | 19695533900 | 161100 | 161000 | 161100 | 161000 | 43 |
| 475 | 20240617 | 105100 | 19688608600 | 160900 | 161000 | 161100 | 160800 | 215 |
| 476 | 20240617 | 105000 | 19654021000 | 161000 | 161000 | 161200 | 160800 | 290 |
| 477 | 20240617 | 104900 | 19607335200 | 161000 | 161300 | 161500 | 161000 | 917 |
| 478 | 20240617 | 104800 | 19459517100 | 161300 | 161200 | 161400 | 161200 | 85 |
| 479 | 20240617 | 104700 | 19445806800 | 161200 | 160900 | 161300 | 160900 | 544 |
| 480 | 20240617 | 104600 | 19358175100 | 161000 | 160700 | 161000 | 160700 | 692 |
| 481 | 20240617 | 104500 | 19246872400 | 160300 | 160100 | 160800 | 159900 | 802 |
| 482 | 20240617 | 104400 | 19118178500 | 160100 | 160000 | 160400 | 159900 | 557 |
| 483 | 20240617 | 104300 | 19029012000 | 160100 | 160000 | 160100 | 160000 | 815 |
| 484 | 20240617 | 104200 | 18898607000 | 160000 | 160000 | 160200 | 160000 | 523 |
| 485 | 20240617 | 104100 | 18814922000 | 160000 | 160300 | 160400 | 160000 | 774 |
| 486 | 20240617 | 104000 | 18690921700 | 160400 | 160500 | 160600 | 160300 | 391 |
| 487 | 20240617 | 103900 | 18628226100 | 160400 | 160700 | 160700 | 160400 | 166 |
| 488 | 20240617 | 103800 | 18601578400 | 160700 | 160600 | 160800 | 160400 | 415 |
| 489 | 20240617 | 103700 | 18534976700 | 160700 | 160800 | 160900 | 160400 | 679 |
| 490 | 20240617 | 103600 | 18425902000 | 160800 | 160500 | 160800 | 160500 | 176 |
| 491 | 20240617 | 103500 | 18397629100 | 160400 | 160400 | 160800 | 160400 | 682 |
| 492 | 20240617 | 103400 | 18288176700 | 160400 | 160400 | 160500 | 160400 | 252 |
| 493 | 20240617 | 103300 | 18247754000 | 160500 | 160400 | 160500 | 160400 | 111 |
| 494 | 20240617 | 103200 | 18229943300 | 160500 | 160600 | 160600 | 160400 | 591 |
| 495 | 20240617 | 103100 | 18135104700 | 160600 | 160900 | 160900 | 160600 | 738 |
| 496 | 20240617 | 103000 | 18016499500 | 160800 | 160900 | 160900 | 160800 | 163 |
| 497 | 20240617 | 102900 | 17990283500 | 160900 | 160900 | 160900 | 160800 | 181 |
| 498 | 20240617 | 102800 | 17961169300 | 160900 | 160700 | 160900 | 160700 | 221 |
| 499 | 20240617 | 102700 | 17925630100 | 160700 | 160700 | 160800 | 160700 | 102 |
| 500 | 20240617 | 102600 | 17909233400 | 160800 | 160800 | 160900 | 160700 | 163 |
| 501 | 20240617 | 102500 | 17883024500 | 160800 | 160900 | 160900 | 160800 | 128 |
| 502 | 20240617 | 102400 | 17862440000 | 160800 | 160800 | 160900 | 160800 | 229 |
| 503 | 20240617 | 102300 | 17825616600 | 160800 | 160900 | 160900 | 160800 | 134 |
| 504 | 20240617 | 102200 | 17804062500 | 160800 | 160800 | 161000 | 160800 | 214 |
| 505 | 20240617 | 102100 | 17769634900 | 160900 | 161000 | 161000 | 160800 | 291 |
| 506 | 20240617 | 102000 | 17722817000 | 160900 | 161200 | 161200 | 160900 | 540 |
| 507 | 20240617 | 101900 | 17635841600 | 161200 | 161400 | 161400 | 160900 | 627 |
| 508 | 20240617 | 101800 | 17534770700 | 161400 | 161400 | 161500 | 161300 | 246 |
| 509 | 20240617 | 101700 | 17495074600 | 161400 | 161000 | 161400 | 161000 | 312 |
| 510 | 20240617 | 101600 | 17444760600 | 160900 | 160800 | 161000 | 160700 | 417 |
| 511 | 20240617 | 101500 | 17377685700 | 160800 | 160800 | 160800 | 160700 | 107 |
| 512 | 20240617 | 101400 | 17360480900 | 160800 | 160600 | 160800 | 160600 | 81 |
| 513 | 20240617 | 101300 | 17347460900 | 160700 | 160400 | 160700 | 160400 | 486 |
| 514 | 20240617 | 101200 | 17269416500 | 160400 | 161000 | 161000 | 160000 | 3027 |
| 515 | 20240617 | 101100 | 16784400400 | 160800 | 160600 | 160900 | 160500 | 1753 |
| 516 | 20240617 | 101000 | 16502852500 | 160600 | 160600 | 160700 | 160500 | 348 |
| 517 | 20240617 | 100900 | 16446962200 | 160600 | 160600 | 160700 | 160600 | 139 |
| 518 | 20240617 | 100800 | 16424635200 | 160600 | 160300 | 160700 | 160300 | 1266 |
| 519 | 20240617 | 100700 | 16221474700 | 160300 | 160500 | 160600 | 160200 | 1664 |
| 520 | 20240617 | 100600 | 15954603200 | 160500 | 160500 | 160700 | 160500 | 262 |
| 521 | 20240617 | 100500 | 15912532100 | 160600 | 160700 | 160700 | 160500 | 150 |
| 522 | 20240617 | 100400 | 15888441100 | 160500 | 160400 | 160700 | 160400 | 260 |
| 523 | 20240617 | 100300 | 15846719300 | 160400 | 160600 | 160600 | 160400 | 268 |
| 524 | 20240617 | 100200 | 15803716800 | 160500 | 160700 | 160700 | 160500 | 586 |
| 525 | 20240617 | 100100 | 15709632900 | 160700 | 160800 | 160900 | 160600 | 922 |
| 526 | 20240617 | 100000 | 15561463500 | 160800 | 161200 | 161300 | 160800 | 2907 |
| 527 | 20240617 | 095900 | 15093408300 | 161300 | 161100 | 161300 | 161100 | 213 |
| 528 | 20240617 | 095800 | 15059063200 | 161100 | 161400 | 161400 | 161100 | 290 |
| 529 | 20240617 | 095700 | 15012334000 | 161400 | 162200 | 162200 | 161400 | 1492 |
| 530 | 20240617 | 095600 | 14770734200 | 162200 | 162200 | 162500 | 162100 | 826 |
| 531 | 20240617 | 095500 | 14636665600 | 162200 | 162000 | 162500 | 162000 | 375 |
| 532 | 20240617 | 095400 | 14575877500 | 161900 | 161100 | 162000 | 161100 | 1055 |
| 533 | 20240617 | 095300 | 14405400500 | 161100 | 160900 | 161100 | 160900 | 354 |
| 534 | 20240617 | 095200 | 14348402100 | 160800 | 161000 | 161000 | 160800 | 229 |
| 535 | 20240617 | 095100 | 14311554700 | 160900 | 160900 | 161100 | 160800 | 600 |
| 536 | 20240617 | 095000 | 14215033000 | 160900 | 161000 | 161100 | 160800 | 435 |
| 537 | 20240617 | 094900 | 14145015500 | 161000 | 161200 | 161300 | 161000 | 792 |
| 538 | 20240617 | 094800 | 14017445200 | 161100 | 161100 | 161100 | 161000 | 102 |
| 539 | 20240617 | 094700 | 14001014700 | 161100 | 161200 | 161400 | 161000 | 83 |
| 540 | 20240617 | 094600 | 13987635000 | 161700 | 161100 | 161700 | 161000 | 988 |
| 541 | 20240617 | 094500 | 13828369200 | 161000 | 161500 | 161700 | 161000 | 1028 |
| 542 | 20240617 | 094400 | 13662418400 | 161500 | 161100 | 161700 | 160900 | 1348 |
| 543 | 20240617 | 094300 | 13445344200 | 161300 | 161500 | 161500 | 161000 | 332 |
| 544 | 20240617 | 094200 | 13391787700 | 161400 | 161400 | 161700 | 161200 | 249 |
| 545 | 20240617 | 094100 | 13351613000 | 161400 | 161800 | 161900 | 161400 | 412 |
| 546 | 20240617 | 094000 | 13285002900 | 161800 | 161000 | 162000 | 160900 | 1499 |
| 547 | 20240617 | 093900 | 13043627000 | 161000 | 161500 | 161500 | 161000 | 255 |
| 548 | 20240617 | 093800 | 13002523400 | 161400 | 161000 | 161500 | 160600 | 821 |
| 549 | 20240617 | 093700 | 12870354200 | 161100 | 162100 | 162100 | 161000 | 1238 |
| 550 | 20240617 | 093600 | 12670304300 | 162000 | 162100 | 162100 | 162000 | 398 |
| 551 | 20240617 | 093500 | 12605809500 | 162100 | 162100 | 162200 | 161900 | 1882 |
| 552 | 20240617 | 093400 | 12300960900 | 162100 | 162600 | 162600 | 162100 | 1035 |
| 553 | 20240617 | 093300 | 12132977600 | 162600 | 162900 | 162900 | 162500 | 928 |
| 554 | 20240617 | 093200 | 11982112500 | 162900 | 162600 | 163000 | 162400 | 793 |
| 555 | 20240617 | 093100 | 11853119500 | 162600 | 162600 | 162900 | 162500 | 411 |
| 556 | 20240617 | 093000 | 11786294900 | 162600 | 162800 | 162900 | 162600 | 347 |
| 557 | 20240617 | 092900 | 11729813200 | 162900 | 162400 | 162900 | 162400 | 2047 |
| 558 | 20240617 | 092800 | 11397130500 | 162400 | 162500 | 162500 | 162300 | 799 |
| 559 | 20240617 | 092700 | 11267374000 | 162400 | 162900 | 162900 | 162400 | 1020 |
| 560 | 20240617 | 092600 | 11101378300 | 163000 | 162900 | 163000 | 162800 | 218 |
| 561 | 20240617 | 092500 | 11065857200 | 162900 | 163200 | 163300 | 162900 | 794 |
| 562 | 20240617 | 092400 | 10936345300 | 163200 | 163100 | 163200 | 162800 | 2074 |
| 563 | 20240617 | 092300 | 10598188400 | 163000 | 163200 | 163200 | 163000 | 899 |
| 564 | 20240617 | 092200 | 10451552500 | 163200 | 162400 | 163200 | 162300 | 519 |
| 565 | 20240617 | 092100 | 10367015600 | 162400 | 162200 | 162400 | 162000 | 458 |
| 566 | 20240617 | 092000 | 10292748600 | 162100 | 162800 | 162800 | 162100 | 731 |
| 567 | 20240617 | 091900 | 10174062500 | 162800 | 163300 | 163300 | 162500 | 1934 |
| 568 | 20240617 | 091800 | 9858986500 | 163200 | 163800 | 163900 | 163000 | 1915 |
| 569 | 20240617 | 091700 | 9545925200 | 163900 | 163000 | 164000 | 163000 | 2973 |
| 570 | 20240617 | 091600 | 9060168600 | 163000 | 162200 | 163100 | 162000 | 1737 |
| 571 | 20240617 | 091500 | 8777547100 | 162200 | 162700 | 163100 | 162000 | 2717 |
| 572 | 20240617 | 091400 | 8335137600 | 162700 | 161900 | 162700 | 161500 | 2726 |
| 573 | 20240617 | 091300 | 7893602700 | 161900 | 159700 | 162000 | 159600 | 5514 |
| 574 | 20240617 | 091200 | 7009083500 | 159700 | 158600 | 160000 | 158200 | 3226 |
| 575 | 20240617 | 091100 | 6495945000 | 158800 | 158300 | 158800 | 158000 | 3063 |
| 576 | 20240617 | 091000 | 6011506800 | 158200 | 158200 | 158800 | 158100 | 2381 |
| 577 | 20240617 | 090900 | 5634542000 | 158200 | 158500 | 158700 | 158100 | 5073 |
| 578 | 20240617 | 090800 | 4831425000 | 158500 | 158500 | 158800 | 158400 | 2011 |
| 579 | 20240617 | 090700 | 4512523500 | 158700 | 158400 | 159400 | 158200 | 2676 |
| 580 | 20240617 | 090600 | 4088136400 | 158500 | 159200 | 159200 | 158100 | 5334 |
| 581 | 20240617 | 090500 | 3241738400 | 159100 | 160000 | 160000 | 159100 | 3171 |
| 582 | 20240617 | 090400 | 2736106300 | 159900 | 160700 | 160700 | 159900 | 3073 |
| 583 | 20240617 | 090300 | 2243905600 | 160700 | 160900 | 161300 | 160500 | 1066 |
| 584 | 20240617 | 090200 | 2072544300 | 160800 | 161000 | 161100 | 160700 | 2307 |
| 585 | 20240617 | 090100 | 1701495700 | 161000 | 161700 | 161700 | 160700 | 4677 |
| 586 | 20240617 | 090000 | 949122000 | 161700 | 162000 | 162000 | 160700 | 5239 |