36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 191700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 40621 |
| 3 | 20240617 | 191600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 4 | 20240617 | 191500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 5 | 20240617 | 191400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 6 | 20240617 | 191300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 7 | 20240617 | 191200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 8 | 20240617 | 191100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 9 | 20240617 | 191000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 10 | 20240617 | 190900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 11 | 20240617 | 190800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 12 | 20240617 | 190700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 13 | 20240617 | 190600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 14 | 20240617 | 190500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 15 | 20240617 | 190400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 16 | 20240617 | 190300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 17 | 20240617 | 190200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 18 | 20240617 | 190100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 19 | 20240617 | 190000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 20 | 20240617 | 185900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 21 | 20240617 | 185800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 22 | 20240617 | 185700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 23 | 20240617 | 185600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 24 | 20240617 | 185500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 25 | 20240617 | 185400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 26 | 20240617 | 185300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 27 | 20240617 | 185200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 28 | 20240617 | 185100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 29 | 20240617 | 185000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 30 | 20240617 | 184900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 31 | 20240617 | 184800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 32 | 20240617 | 184700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 40621 |
| 33 | 20240617 | 184600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 34 | 20240617 | 184500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 35 | 20240617 | 184400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 36 | 20240617 | 184300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 37 | 20240617 | 184200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 38 | 20240617 | 184100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 39 | 20240617 | 184000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 40 | 20240617 | 183900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 41 | 20240617 | 183800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 42 | 20240617 | 183700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 43 | 20240617 | 183600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 44 | 20240617 | 183500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 45 | 20240617 | 183400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 46 | 20240617 | 183300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 47 | 20240617 | 183200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 48 | 20240617 | 183100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 49 | 20240617 | 183000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 50 | 20240617 | 182900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 51 | 20240617 | 182800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 52 | 20240617 | 182700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 53 | 20240617 | 182600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 54 | 20240617 | 182500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 55 | 20240617 | 182400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 56 | 20240617 | 182300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 57 | 20240617 | 182200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 58 | 20240617 | 182100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 59 | 20240617 | 182000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 60 | 20240617 | 181900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 61 | 20240617 | 181800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 62 | 20240617 | 181700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 40621 |
| 63 | 20240617 | 181600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 64 | 20240617 | 181500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 65 | 20240617 | 181400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 66 | 20240617 | 181300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 67 | 20240617 | 181200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 68 | 20240617 | 181100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 69 | 20240617 | 181000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 70 | 20240617 | 180900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 71 | 20240617 | 180800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 72 | 20240617 | 180700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 73 | 20240617 | 180600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 74 | 20240617 | 180500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 75 | 20240617 | 180400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 76 | 20240617 | 180300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 77 | 20240617 | 180200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 78 | 20240617 | 180100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 79 | 20240617 | 180000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 80 | 20240617 | 175900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 81 | 20240617 | 175800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 82 | 20240617 | 175700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 83 | 20240617 | 175600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 84 | 20240617 | 175500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 85 | 20240617 | 175400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 86 | 20240617 | 175300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 87 | 20240617 | 175200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 88 | 20240617 | 175100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 89 | 20240617 | 175000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 90 | 20240617 | 174900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 91 | 20240617 | 174800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 92 | 20240617 | 174700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 40621 |
| 93 | 20240617 | 174600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 94 | 20240617 | 174500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 95 | 20240617 | 174400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 96 | 20240617 | 174300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 97 | 20240617 | 174200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 98 | 20240617 | 174100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 99 | 20240617 | 174000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 100 | 20240617 | 173900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 101 | 20240617 | 173800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 102 | 20240617 | 173700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 103 | 20240617 | 173600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 104 | 20240617 | 173500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 105 | 20240617 | 173400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 106 | 20240617 | 173300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 107 | 20240617 | 173200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 108 | 20240617 | 173100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 109 | 20240617 | 173000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 110 | 20240617 | 172900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 111 | 20240617 | 172800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 112 | 20240617 | 172700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 113 | 20240617 | 172600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 114 | 20240617 | 172500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 115 | 20240617 | 172400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 116 | 20240617 | 172300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 117 | 20240617 | 172200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 118 | 20240617 | 172100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 119 | 20240617 | 172000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 120 | 20240617 | 171900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 121 | 20240617 | 171800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 122 | 20240617 | 171700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 40621 |
| 123 | 20240617 | 171600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 124 | 20240617 | 171500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 125 | 20240617 | 171400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 126 | 20240617 | 171300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 127 | 20240617 | 171200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 128 | 20240617 | 171100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 129 | 20240617 | 171000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 130 | 20240617 | 170900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 131 | 20240617 | 170800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 132 | 20240617 | 170700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 133 | 20240617 | 170600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 134 | 20240617 | 170500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 135 | 20240617 | 170400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 136 | 20240617 | 170300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 137 | 20240617 | 170200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 138 | 20240617 | 170100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 139 | 20240617 | 170000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 140 | 20240617 | 165900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 141 | 20240617 | 165800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 142 | 20240617 | 165700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 143 | 20240617 | 165600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 144 | 20240617 | 165500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 145 | 20240617 | 165400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 146 | 20240617 | 165300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 147 | 20240617 | 165200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 148 | 20240617 | 165100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 149 | 20240617 | 165000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 150 | 20240617 | 164900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 151 | 20240617 | 164800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 152 | 20240617 | 164700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 40621 |
| 153 | 20240617 | 164600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 154 | 20240617 | 164500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 155 | 20240617 | 164400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 156 | 20240617 | 164300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 157 | 20240617 | 164200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 158 | 20240617 | 164100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 159 | 20240617 | 164000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 160 | 20240617 | 163900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 161 | 20240617 | 163800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 162 | 20240617 | 163700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 163 | 20240617 | 163600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 164 | 20240617 | 163500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 165 | 20240617 | 163400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 166 | 20240617 | 163300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 167 | 20240617 | 163200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 168 | 20240617 | 163100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 169 | 20240617 | 163000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 170 | 20240617 | 162900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 171 | 20240617 | 162800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 172 | 20240617 | 162700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 173 | 20240617 | 162600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 174 | 20240617 | 162500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 175 | 20240617 | 162400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 176 | 20240617 | 162300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 177 | 20240617 | 162200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 178 | 20240617 | 162100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 179 | 20240617 | 162000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 180 | 20240617 | 161900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 181 | 20240617 | 161800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 182 | 20240617 | 161700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 40621 |
| 183 | 20240617 | 161600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 184 | 20240617 | 161500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 185 | 20240617 | 161400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 186 | 20240617 | 161300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 187 | 20240617 | 161200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 188 | 20240617 | 161100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 189 | 20240617 | 161000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 190 | 20240617 | 160900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 191 | 20240617 | 160800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 192 | 20240617 | 160700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 193 | 20240617 | 160600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 194 | 20240617 | 160500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 195 | 20240617 | 160400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 196 | 20240617 | 160300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 197 | 20240617 | 160200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 198 | 20240617 | 160100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 199 | 20240617 | 160000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 200 | 20240617 | 155900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 201 | 20240617 | 155800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 202 | 20240617 | 155700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 203 | 20240617 | 155600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 204 | 20240617 | 155500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 205 | 20240617 | 155400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 206 | 20240617 | 155300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 207 | 20240617 | 155200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 208 | 20240617 | 155100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 209 | 20240617 | 155000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 210 | 20240617 | 154900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 211 | 20240617 | 154800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 212 | 20240617 | 154700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 40621 |
| 213 | 20240617 | 154600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 214 | 20240617 | 154500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 215 | 20240617 | 154400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 216 | 20240617 | 154300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 217 | 20240617 | 154200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 218 | 20240617 | 154100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 219 | 20240617 | 154000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 220 | 20240617 | 153900 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 221 | 20240617 | 153800 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 222 | 20240617 | 153700 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 223 | 20240617 | 153600 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 224 | 20240617 | 153500 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 225 | 20240617 | 153400 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 226 | 20240617 | 153300 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 227 | 20240617 | 153200 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 228 | 20240617 | 153100 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 0 |
| 229 | 20240617 | 153000 | 145072591500 | 166100 | 166100 | 166100 | 166100 | 40621 |
| 230 | 20240617 | 152900 | 138325443400 | 166100 | 166100 | 166100 | 166100 | 0 |
| 231 | 20240617 | 152800 | 138325443400 | 166100 | 166100 | 166100 | 166100 | 0 |
| 232 | 20240617 | 152700 | 138325443400 | 166100 | 166100 | 166100 | 166100 | 0 |
| 233 | 20240617 | 152600 | 138325443400 | 166100 | 166100 | 166100 | 166100 | 0 |
| 234 | 20240617 | 152500 | 138325443400 | 166100 | 166100 | 166100 | 166100 | 0 |
| 235 | 20240617 | 152400 | 138325443400 | 166100 | 166100 | 166100 | 166100 | 0 |
| 236 | 20240617 | 152300 | 138325443400 | 166100 | 166100 | 166100 | 166100 | 0 |
| 237 | 20240617 | 152200 | 138325443400 | 166100 | 166100 | 166100 | 166100 | 0 |
| 238 | 20240617 | 152100 | 138325443400 | 166100 | 166100 | 166100 | 166100 | 0 |
| 239 | 20240617 | 152000 | 138325443400 | 166100 | 166100 | 166100 | 166100 | 0 |
| 240 | 20240617 | 151900 | 138325443400 | 166100 | 166200 | 166200 | 166100 | 3065 |
| 241 | 20240617 | 151800 | 137816214200 | 166200 | 166100 | 166200 | 166100 | 1812 |
| 242 | 20240617 | 151700 | 137515179200 | 166100 | 166200 | 166200 | 166100 | 1625 |
| 243 | 20240617 | 151600 | 137245234400 | 166100 | 166100 | 166200 | 166100 | 1218 |
| 244 | 20240617 | 151500 | 137042863200 | 166100 | 166200 | 166200 | 166100 | 1492 |
| 245 | 20240617 | 151400 | 136794957500 | 166200 | 166100 | 166200 | 166100 | 938 |
| 246 | 20240617 | 151300 | 136639141700 | 166100 | 166100 | 166200 | 166100 | 1327 |
| 247 | 20240617 | 151200 | 136418697500 | 166100 | 166200 | 166200 | 166100 | 640 |
| 248 | 20240617 | 151100 | 136312379600 | 166200 | 166100 | 166200 | 166100 | 1941 |
| 249 | 20240617 | 151000 | 135989949500 | 166100 | 166100 | 166100 | 166000 | 5360 |
| 250 | 20240617 | 150900 | 135099737600 | 166000 | 166000 | 166100 | 166000 | 1413 |
| 251 | 20240617 | 150800 | 134865088200 | 166100 | 166000 | 166100 | 166000 | 1122 |
| 252 | 20240617 | 150700 | 134678766500 | 166000 | 166100 | 166100 | 166000 | 1488 |
| 253 | 20240617 | 150600 | 134431703300 | 166000 | 166000 | 166100 | 166000 | 1295 |
| 254 | 20240617 | 150500 | 134216662000 | 166100 | 166100 | 166100 | 166000 | 1706 |
| 255 | 20240617 | 150400 | 133933366300 | 166100 | 166000 | 166100 | 166000 | 1245 |
| 256 | 20240617 | 150300 | 133726617600 | 166100 | 166000 | 166100 | 166000 | 2984 |
| 257 | 20240617 | 150200 | 133231057700 | 166000 | 166100 | 166100 | 166000 | 943 |
| 258 | 20240617 | 150100 | 133074468800 | 166100 | 166100 | 166100 | 166000 | 956 |
| 259 | 20240617 | 150000 | 132915746700 | 166100 | 166000 | 166100 | 166000 | 5197 |
| 260 | 20240617 | 145900 | 132052683200 | 166000 | 166000 | 166100 | 166000 | 1637 |
| 261 | 20240617 | 145800 | 131780836700 | 166000 | 166000 | 166100 | 166000 | 745 |
| 262 | 20240617 | 145700 | 131657141300 | 166000 | 166100 | 166100 | 166000 | 1416 |
| 263 | 20240617 | 145600 | 131422041700 | 166100 | 166000 | 166100 | 166000 | 1509 |
| 264 | 20240617 | 145500 | 131171495100 | 166100 | 166100 | 166100 | 166000 | 1611 |
| 265 | 20240617 | 145400 | 130904037100 | 166000 | 166100 | 166200 | 166000 | 2147 |
| 266 | 20240617 | 145300 | 130547474100 | 166100 | 166100 | 166200 | 166100 | 2589 |
| 267 | 20240617 | 145200 | 130117424800 | 166100 | 166100 | 166200 | 166100 | 863 |
| 268 | 20240617 | 145100 | 129974078300 | 166100 | 166100 | 166200 | 166100 | 903 |
| 269 | 20240617 | 145000 | 129824088100 | 166200 | 166200 | 166200 | 166100 | 734 |
| 270 | 20240617 | 144900 | 129702164200 | 166100 | 166200 | 166200 | 166100 | 868 |
| 271 | 20240617 | 144800 | 129557979400 | 166200 | 166100 | 166200 | 166100 | 1277 |
| 272 | 20240617 | 144700 | 129345849900 | 166200 | 166100 | 166200 | 166100 | 810 |
| 273 | 20240617 | 144600 | 129211299700 | 166100 | 166100 | 166200 | 166100 | 586 |
| 274 | 20240617 | 144500 | 129113960800 | 166200 | 166100 | 166200 | 166100 | 4205 |
| 275 | 20240617 | 144400 | 128415500100 | 166100 | 166100 | 166200 | 166100 | 948 |
| 276 | 20240617 | 144300 | 128258029700 | 166100 | 166100 | 166200 | 166100 | 964 |
| 277 | 20240617 | 144200 | 128097866000 | 166100 | 166100 | 166200 | 166100 | 1387 |
| 278 | 20240617 | 144100 | 127867460900 | 166200 | 166100 | 166200 | 166100 | 4028 |
| 279 | 20240617 | 144000 | 127198395800 | 166100 | 166100 | 166200 | 166100 | 852 |
| 280 | 20240617 | 143900 | 127056851600 | 166100 | 166100 | 166200 | 166100 | 1712 |
| 281 | 20240617 | 143800 | 126772473200 | 166100 | 166100 | 166200 | 166100 | 1590 |
| 282 | 20240617 | 143700 | 126508309000 | 166100 | 166100 | 166200 | 166100 | 1081 |
| 283 | 20240617 | 143600 | 126328745900 | 166200 | 166100 | 166200 | 166100 | 625 |
| 284 | 20240617 | 143500 | 126224919100 | 166100 | 166200 | 166200 | 166100 | 598 |
| 285 | 20240617 | 143400 | 126125580000 | 166100 | 166200 | 166200 | 166100 | 613 |
| 286 | 20240617 | 143300 | 126023741500 | 166100 | 166100 | 166200 | 166100 | 378 |
| 287 | 20240617 | 143200 | 125960949200 | 166100 | 166100 | 166200 | 166100 | 637 |
| 288 | 20240617 | 143100 | 125855130500 | 166100 | 166100 | 166200 | 166100 | 473 |
| 289 | 20240617 | 143000 | 125776554600 | 166100 | 166000 | 166200 | 166000 | 5237 |
| 290 | 20240617 | 142900 | 124906764300 | 166100 | 166100 | 166100 | 166000 | 1456 |
| 291 | 20240617 | 142800 | 124664967400 | 166000 | 166100 | 166100 | 166000 | 903 |
| 292 | 20240617 | 142700 | 124515033700 | 166100 | 166100 | 166100 | 166000 | 2170 |
| 293 | 20240617 | 142600 | 124154687900 | 166100 | 166000 | 166100 | 166000 | 2134 |
| 294 | 20240617 | 142500 | 123800285400 | 166100 | 166000 | 166100 | 166000 | 1048 |
| 295 | 20240617 | 142400 | 123626268100 | 166000 | 166100 | 166100 | 166000 | 1020 |
| 296 | 20240617 | 142300 | 123456893000 | 166100 | 166000 | 166100 | 166000 | 1034 |
| 297 | 20240617 | 142200 | 123285222500 | 166000 | 166100 | 166100 | 166000 | 2785 |
| 298 | 20240617 | 142100 | 122822859600 | 166100 | 166100 | 166100 | 166000 | 1195 |
| 299 | 20240617 | 142000 | 122624440000 | 166000 | 166000 | 166100 | 166000 | 1286 |
| 300 | 20240617 | 141900 | 122410919900 | 166100 | 166000 | 166100 | 166000 | 886 |
| 301 | 20240617 | 141800 | 122263800500 | 166100 | 166100 | 166100 | 166000 | 739 |
| 302 | 20240617 | 141700 | 122141105000 | 166000 | 166000 | 166100 | 166000 | 848 |
| 303 | 20240617 | 141600 | 122000292700 | 166100 | 166100 | 166100 | 166000 | 1644 |
| 304 | 20240617 | 141500 | 121727298400 | 166100 | 166100 | 166100 | 166000 | 1315 |
| 305 | 20240617 | 141400 | 121508934300 | 166100 | 166100 | 166100 | 166000 | 964 |
| 306 | 20240617 | 141300 | 121348860000 | 166100 | 166100 | 166100 | 166000 | 1016 |
| 307 | 20240617 | 141200 | 121180172700 | 166000 | 166000 | 166100 | 166000 | 1046 |
| 308 | 20240617 | 141100 | 121006486200 | 166100 | 166000 | 166100 | 166000 | 1910 |
| 309 | 20240617 | 141000 | 120689254900 | 166000 | 166100 | 166100 | 166000 | 1091 |
| 310 | 20240617 | 140900 | 120508075300 | 166000 | 166100 | 166100 | 166000 | 1533 |
| 311 | 20240617 | 140800 | 120253576000 | 166100 | 166000 | 166100 | 166000 | 845 |
| 312 | 20240617 | 140700 | 120113256000 | 166100 | 166100 | 166100 | 166000 | 1411 |
| 313 | 20240617 | 140600 | 119878978000 | 166100 | 166000 | 166100 | 166000 | 926 |
| 314 | 20240617 | 140500 | 119725206500 | 166100 | 166100 | 166100 | 166000 | 1321 |
| 315 | 20240617 | 140400 | 119505825000 | 166100 | 166100 | 166100 | 166000 | 1123 |
| 316 | 20240617 | 140300 | 119319354100 | 166100 | 166100 | 166100 | 166000 | 912 |
| 317 | 20240617 | 140200 | 119167934800 | 166100 | 166000 | 166100 | 166000 | 3218 |
| 318 | 20240617 | 140100 | 118633715500 | 166000 | 166100 | 166100 | 166000 | 885 |
| 319 | 20240617 | 140000 | 118486771600 | 166100 | 166100 | 166100 | 166000 | 1054 |
| 320 | 20240617 | 135900 | 118311770800 | 166100 | 166100 | 166100 | 166000 | 1749 |
| 321 | 20240617 | 135800 | 118021327900 | 166000 | 166000 | 166100 | 166000 | 1321 |
| 322 | 20240617 | 135700 | 117802024300 | 166000 | 166100 | 166100 | 166000 | 1454 |
| 323 | 20240617 | 135600 | 117560591000 | 166000 | 166100 | 166100 | 166000 | 1053 |
| 324 | 20240617 | 135500 | 117385748900 | 166100 | 166200 | 166200 | 166000 | 9990 |
| 325 | 20240617 | 135400 | 115726508600 | 166100 | 166100 | 166200 | 166100 | 16146 |
| 326 | 20240617 | 135300 | 113044640100 | 166200 | 166200 | 166200 | 166100 | 339 |
| 327 | 20240617 | 135200 | 112988318300 | 166200 | 166100 | 166200 | 166100 | 1481 |
| 328 | 20240617 | 135100 | 112742305700 | 166100 | 166100 | 166200 | 166100 | 619 |
| 329 | 20240617 | 135000 | 112639465300 | 166100 | 166100 | 166200 | 166100 | 885 |
| 330 | 20240617 | 134900 | 112492431200 | 166200 | 166100 | 166200 | 166100 | 785 |
| 331 | 20240617 | 134800 | 112362017300 | 166100 | 166200 | 166200 | 166100 | 787 |
| 332 | 20240617 | 134700 | 112231261000 | 166100 | 166200 | 166200 | 166100 | 656 |
| 333 | 20240617 | 134600 | 112122290000 | 166100 | 166200 | 166200 | 166100 | 2211 |
| 334 | 20240617 | 134500 | 111755025100 | 166100 | 166100 | 166200 | 166100 | 488 |
| 335 | 20240617 | 134400 | 111673951300 | 166200 | 166100 | 166200 | 166100 | 686 |
| 336 | 20240617 | 134300 | 111559979900 | 166200 | 166100 | 166200 | 166100 | 466 |
| 337 | 20240617 | 134200 | 111482566400 | 166100 | 166100 | 166200 | 166100 | 931 |
| 338 | 20240617 | 134100 | 111327915400 | 166200 | 166100 | 166200 | 166100 | 1015 |
| 339 | 20240617 | 134000 | 111159266900 | 166200 | 166200 | 166200 | 166100 | 666 |
| 340 | 20240617 | 133900 | 111048631100 | 166200 | 166100 | 166200 | 166100 | 1001 |
| 341 | 20240617 | 133800 | 110882313200 | 166100 | 166200 | 166200 | 166100 | 1924 |
| 342 | 20240617 | 133700 | 110562719500 | 166200 | 166200 | 166300 | 166100 | 3930 |
| 343 | 20240617 | 133600 | 109909751300 | 166200 | 166200 | 166300 | 166200 | 656 |
| 344 | 20240617 | 133500 | 109800710300 | 166200 | 166300 | 166300 | 166200 | 1731 |
| 345 | 20240617 | 133400 | 109513011800 | 166200 | 166200 | 166300 | 166200 | 3931 |
| 346 | 20240617 | 133300 | 108859665600 | 166200 | 166200 | 166300 | 166200 | 1047 |
| 347 | 20240617 | 133200 | 108685611700 | 166200 | 166300 | 166300 | 166200 | 211 |
| 348 | 20240617 | 133100 | 108650533700 | 166300 | 166200 | 166300 | 166200 | 1572 |
| 349 | 20240617 | 133000 | 108389252400 | 166200 | 166200 | 166300 | 166200 | 849 |
| 350 | 20240617 | 132900 | 108248132000 | 166300 | 166200 | 166300 | 166200 | 863 |
| 351 | 20240617 | 132800 | 108104692700 | 166200 | 166300 | 166300 | 166200 | 1059 |
| 352 | 20240617 | 132700 | 107928662700 | 166200 | 166300 | 166400 | 166200 | 7572 |
| 353 | 20240617 | 132600 | 106669875300 | 166300 | 166300 | 166400 | 166300 | 905 |
| 354 | 20240617 | 132500 | 106519364200 | 166300 | 166300 | 166400 | 166300 | 339 |
| 355 | 20240617 | 132400 | 106462985400 | 166300 | 166400 | 166400 | 166300 | 963 |
| 356 | 20240617 | 132300 | 106302816600 | 166400 | 166300 | 166400 | 166300 | 1416 |
| 357 | 20240617 | 132200 | 106067323400 | 166400 | 166400 | 166400 | 166300 | 382 |
| 358 | 20240617 | 132100 | 106003781700 | 166400 | 166300 | 166400 | 166200 | 4367 |
| 359 | 20240617 | 132000 | 105277524900 | 166300 | 166300 | 166300 | 166200 | 725 |
| 360 | 20240617 | 131900 | 105157004000 | 166200 | 166300 | 166300 | 166200 | 305 |
| 361 | 20240617 | 131800 | 105106300600 | 166200 | 166200 | 166300 | 166200 | 918 |
| 362 | 20240617 | 131700 | 104953677400 | 166200 | 166300 | 166300 | 166200 | 718 |
| 363 | 20240617 | 131600 | 104834297900 | 166300 | 166300 | 166300 | 166200 | 844 |
| 364 | 20240617 | 131500 | 104693958800 | 166200 | 166200 | 166300 | 166200 | 491 |
| 365 | 20240617 | 131400 | 104612337800 | 166300 | 166200 | 166300 | 166200 | 673 |
| 366 | 20240617 | 131300 | 104500469700 | 166200 | 166200 | 166300 | 166200 | 1213 |
| 367 | 20240617 | 131200 | 104298838200 | 166300 | 166200 | 166300 | 166200 | 1853 |
| 368 | 20240617 | 131100 | 103990856100 | 166300 | 166200 | 166300 | 166200 | 678 |
| 369 | 20240617 | 131000 | 103878126100 | 166200 | 166200 | 166300 | 166200 | 455 |
| 370 | 20240617 | 130900 | 103802491700 | 166200 | 166200 | 166300 | 166200 | 4241 |
| 371 | 20240617 | 130800 | 103097607400 | 166200 | 166300 | 166300 | 166200 | 536 |
| 372 | 20240617 | 130700 | 103008491100 | 166200 | 166200 | 166300 | 166200 | 786 |
| 373 | 20240617 | 130600 | 102877839700 | 166300 | 166200 | 166300 | 166200 | 796 |
| 374 | 20240617 | 130500 | 102745506500 | 166300 | 166200 | 166300 | 166200 | 700 |
| 375 | 20240617 | 130400 | 102629136700 | 166200 | 166300 | 166300 | 166200 | 597 |
| 376 | 20240617 | 130300 | 102529895100 | 166300 | 166200 | 166300 | 166200 | 1879 |
| 377 | 20240617 | 130200 | 102217442900 | 166300 | 166300 | 166400 | 166200 | 1604 |
| 378 | 20240617 | 130100 | 101950825100 | 166300 | 166300 | 166400 | 166200 | 8835 |
| 379 | 20240617 | 130000 | 100481637400 | 166300 | 166300 | 166400 | 166300 | 547 |
| 380 | 20240617 | 125900 | 100390632200 | 166300 | 166300 | 166400 | 166300 | 333 |
| 381 | 20240617 | 125800 | 100335249300 | 166300 | 166300 | 166400 | 166300 | 654 |
| 382 | 20240617 | 125700 | 100226480800 | 166300 | 166300 | 166400 | 166300 | 697 |
| 383 | 20240617 | 125600 | 100110546600 | 166300 | 166300 | 166400 | 166300 | 477 |
| 384 | 20240617 | 125500 | 100031216000 | 166300 | 166300 | 166400 | 166300 | 351 |
| 385 | 20240617 | 125400 | 99972836800 | 166400 | 166300 | 166400 | 166300 | 424 |
| 386 | 20240617 | 125300 | 99902309800 | 166300 | 166400 | 166400 | 166300 | 528 |
| 387 | 20240617 | 125200 | 99814499400 | 166400 | 166400 | 166400 | 166300 | 4249 |
| 388 | 20240617 | 125100 | 99107881800 | 166400 | 166400 | 166400 | 166300 | 450 |
| 389 | 20240617 | 125000 | 99033021700 | 166300 | 166300 | 166400 | 166300 | 840 |
| 390 | 20240617 | 124900 | 98893294000 | 166400 | 166300 | 166400 | 166300 | 610 |
| 391 | 20240617 | 124800 | 98791840300 | 166400 | 166400 | 166400 | 166300 | 644 |
| 392 | 20240617 | 124700 | 98684719600 | 166300 | 166500 | 166500 | 166300 | 3712 |
| 393 | 20240617 | 124600 | 98067106200 | 166500 | 166400 | 166500 | 166400 | 477 |
| 394 | 20240617 | 124500 | 97987727600 | 166400 | 166400 | 166500 | 166400 | 331 |
| 395 | 20240617 | 124400 | 97932643200 | 166400 | 166400 | 166500 | 166400 | 696 |
| 396 | 20240617 | 124300 | 97816824700 | 166400 | 166400 | 166500 | 166400 | 975 |
| 397 | 20240617 | 124200 | 97654571200 | 166400 | 166500 | 166500 | 166400 | 1077 |
| 398 | 20240617 | 124100 | 97475343400 | 166500 | 166400 | 166500 | 166400 | 1019 |
| 399 | 20240617 | 124000 | 97305724700 | 166400 | 166400 | 166500 | 166400 | 453 |
| 400 | 20240617 | 123900 | 97230334500 | 166400 | 166400 | 166500 | 166400 | 449 |
| 401 | 20240617 | 123800 | 97155601800 | 166500 | 166500 | 166500 | 166400 | 418 |
| 402 | 20240617 | 123700 | 97086018100 | 166400 | 166500 | 166500 | 166400 | 1401 |
| 403 | 20240617 | 123600 | 96852871800 | 166400 | 166400 | 166500 | 166400 | 1396 |
| 404 | 20240617 | 123500 | 96620567100 | 166500 | 166400 | 166500 | 166400 | 567 |
| 405 | 20240617 | 123400 | 96526200200 | 166400 | 166400 | 166500 | 166400 | 518 |
| 406 | 20240617 | 123300 | 96439988100 | 166400 | 166400 | 166500 | 166400 | 853 |
| 407 | 20240617 | 123200 | 96298015400 | 166400 | 166500 | 166600 | 166400 | 1620 |
| 408 | 20240617 | 123100 | 96028301300 | 166500 | 166500 | 166600 | 166500 | 228 |
| 409 | 20240617 | 123000 | 95990334200 | 166500 | 166500 | 166600 | 166500 | 526 |
| 410 | 20240617 | 122900 | 95902745800 | 166500 | 166500 | 166600 | 166500 | 1225 |
| 411 | 20240617 | 122800 | 95698738400 | 166500 | 166500 | 166600 | 166500 | 392 |
| 412 | 20240617 | 122700 | 95633456900 | 166500 | 166500 | 166600 | 166500 | 399 |
| 413 | 20240617 | 122600 | 95567014000 | 166500 | 166500 | 166600 | 166500 | 372 |
| 414 | 20240617 | 122500 | 95505068500 | 166500 | 166600 | 166600 | 166500 | 346 |
| 415 | 20240617 | 122400 | 95447441000 | 166600 | 166500 | 166600 | 166500 | 590 |
| 416 | 20240617 | 122300 | 95349173800 | 166500 | 166400 | 166700 | 166400 | 4312 |
| 417 | 20240617 | 122200 | 94630857800 | 166500 | 166500 | 166500 | 166400 | 2331 |
| 418 | 20240617 | 122100 | 94242820400 | 166500 | 166400 | 166500 | 166400 | 1447 |
| 419 | 20240617 | 122000 | 94001958100 | 166500 | 166500 | 166500 | 166400 | 320 |
| 420 | 20240617 | 121900 | 93948701500 | 166500 | 166400 | 166500 | 166400 | 850 |
| 421 | 20240617 | 121800 | 93807208000 | 166500 | 166400 | 166500 | 166400 | 463 |
| 422 | 20240617 | 121700 | 93730157300 | 166500 | 166500 | 166500 | 166400 | 722 |
| 423 | 20240617 | 121600 | 93609968500 | 166400 | 166500 | 166500 | 166400 | 242 |
| 424 | 20240617 | 121500 | 93569693200 | 166400 | 166400 | 166500 | 166300 | 1724 |
| 425 | 20240617 | 121400 | 93282824000 | 166300 | 166300 | 166400 | 166300 | 1323 |
| 426 | 20240617 | 121300 | 93062699600 | 166400 | 166300 | 166400 | 166300 | 410 |
| 427 | 20240617 | 121200 | 92994495400 | 166400 | 166400 | 166400 | 166300 | 529 |
| 428 | 20240617 | 121100 | 92906507600 | 166300 | 166400 | 166400 | 166300 | 1239 |
| 429 | 20240617 | 121000 | 92700376100 | 166400 | 166400 | 166400 | 166300 | 759 |
| 430 | 20240617 | 120900 | 92574097900 | 166400 | 166300 | 166400 | 166300 | 802 |
| 431 | 20240617 | 120800 | 92440690500 | 166300 | 166400 | 166400 | 166300 | 843 |
| 432 | 20240617 | 120700 | 92300486600 | 166400 | 166400 | 166400 | 166300 | 602 |
| 433 | 20240617 | 120600 | 92200338800 | 166400 | 166300 | 166400 | 166300 | 621 |
| 434 | 20240617 | 120500 | 92097031700 | 166300 | 166400 | 166400 | 166300 | 539 |
| 435 | 20240617 | 120400 | 92007370500 | 166400 | 166400 | 166400 | 166300 | 484 |
| 436 | 20240617 | 120300 | 91926869100 | 166400 | 166300 | 166400 | 166300 | 538 |
| 437 | 20240617 | 120200 | 91837376100 | 166300 | 166300 | 166400 | 166300 | 366 |
| 438 | 20240617 | 120100 | 91776504100 | 166300 | 166300 | 166400 | 166300 | 441 |
| 439 | 20240617 | 120000 | 91703147800 | 166300 | 166300 | 166400 | 166300 | 371 |
| 440 | 20240617 | 115900 | 91641444600 | 166300 | 166300 | 166400 | 166300 | 504 |
| 441 | 20240617 | 115800 | 91557619900 | 166300 | 166300 | 166400 | 166300 | 704 |
| 442 | 20240617 | 115700 | 91440530500 | 166400 | 166300 | 166400 | 166300 | 402 |
| 443 | 20240617 | 115600 | 91373667600 | 166300 | 166300 | 166400 | 166300 | 497 |
| 444 | 20240617 | 115500 | 91290992100 | 166300 | 166300 | 166400 | 166300 | 902 |
| 445 | 20240617 | 115400 | 91140984300 | 166400 | 166200 | 166400 | 166200 | 4958 |
| 446 | 20240617 | 115300 | 90316604700 | 166200 | 166200 | 166300 | 166200 | 574 |
| 447 | 20240617 | 115200 | 90221186300 | 166300 | 166200 | 166300 | 166200 | 719 |
| 448 | 20240617 | 115100 | 90101674600 | 166200 | 166300 | 166300 | 166200 | 722 |
| 449 | 20240617 | 115000 | 89981664700 | 166200 | 166200 | 166300 | 166200 | 512 |
| 450 | 20240617 | 114900 | 89896556500 | 166200 | 166200 | 166300 | 166200 | 1616 |
| 451 | 20240617 | 114800 | 89627966300 | 166200 | 166200 | 166300 | 166200 | 1994 |
| 452 | 20240617 | 114700 | 89296394300 | 166200 | 166200 | 166300 | 166200 | 2427 |
| 453 | 20240617 | 114600 | 88893020400 | 166200 | 166200 | 166300 | 166200 | 890 |
| 454 | 20240617 | 114500 | 88745086800 | 166200 | 166200 | 166300 | 166200 | 2237 |
| 455 | 20240617 | 114400 | 88373274300 | 166200 | 166200 | 166300 | 166200 | 3072 |
| 456 | 20240617 | 114300 | 87862684300 | 166200 | 166200 | 166300 | 166200 | 9898 |
| 457 | 20240617 | 114200 | 86217582300 | 166200 | 166300 | 166300 | 166200 | 1758 |
| 458 | 20240617 | 114100 | 85925370900 | 166300 | 166200 | 166300 | 166200 | 1314 |
| 459 | 20240617 | 114000 | 85706966500 | 166200 | 166300 | 166300 | 166200 | 958 |
| 460 | 20240617 | 113900 | 85547730800 | 166200 | 166300 | 166300 | 166200 | 789 |
| 461 | 20240617 | 113800 | 85416568500 | 166200 | 166200 | 166300 | 166200 | 911 |
| 462 | 20240617 | 113700 | 85265131600 | 166300 | 166300 | 166400 | 166200 | 11592 |
| 463 | 20240617 | 113600 | 83337601800 | 166400 | 166400 | 166400 | 166300 | 944 |
| 464 | 20240617 | 113500 | 83180578100 | 166300 | 166300 | 166400 | 166300 | 565 |
| 465 | 20240617 | 113400 | 83086608500 | 166400 | 166400 | 166400 | 166300 | 1595 |
| 466 | 20240617 | 113300 | 82821314600 | 166300 | 166400 | 166400 | 166300 | 919 |
| 467 | 20240617 | 113200 | 82668460700 | 166400 | 166400 | 166400 | 166300 | 993 |
| 468 | 20240617 | 113100 | 82503299100 | 166300 | 166300 | 166400 | 166300 | 494 |
| 469 | 20240617 | 113000 | 82421131200 | 166400 | 166400 | 166400 | 166300 | 708 |
| 470 | 20240617 | 112900 | 82303368200 | 166400 | 166300 | 166400 | 166300 | 1319 |
| 471 | 20240617 | 112800 | 82083989500 | 166400 | 166300 | 166400 | 166300 | 706 |
| 472 | 20240617 | 112700 | 81966556600 | 166400 | 166400 | 166400 | 166300 | 851 |
| 473 | 20240617 | 112600 | 81825019800 | 166400 | 166400 | 166400 | 166300 | 1352 |
| 474 | 20240617 | 112500 | 81600085100 | 166400 | 166400 | 166500 | 166300 | 4363 |
| 475 | 20240617 | 112400 | 80874074100 | 166500 | 166500 | 166500 | 166400 | 1003 |
| 476 | 20240617 | 112300 | 80707155700 | 166400 | 166500 | 166500 | 166400 | 674 |
| 477 | 20240617 | 112200 | 80594970000 | 166400 | 166500 | 166500 | 166400 | 1125 |
| 478 | 20240617 | 112100 | 80407721600 | 166400 | 166400 | 166500 | 166400 | 938 |
| 479 | 20240617 | 112000 | 80251625100 | 166500 | 166500 | 166600 | 166400 | 1907 |
| 480 | 20240617 | 111900 | 79934255600 | 166600 | 166400 | 166600 | 166400 | 1736 |
| 481 | 20240617 | 111800 | 79645247500 | 166400 | 166500 | 166500 | 166400 | 2655 |
| 482 | 20240617 | 111700 | 79203236100 | 166500 | 166500 | 166500 | 166400 | 1364 |
| 483 | 20240617 | 111600 | 78976221200 | 166400 | 166500 | 166500 | 166400 | 638 |
| 484 | 20240617 | 111500 | 78870053400 | 166500 | 166300 | 166500 | 166300 | 4553 |
| 485 | 20240617 | 111400 | 78112501300 | 166400 | 166300 | 166400 | 166300 | 840 |
| 486 | 20240617 | 111300 | 77972777500 | 166400 | 166300 | 166400 | 166300 | 732 |
| 487 | 20240617 | 111200 | 77851016100 | 166300 | 166500 | 166500 | 166300 | 2967 |
| 488 | 20240617 | 111100 | 77357307400 | 166400 | 166400 | 166500 | 166400 | 945 |
| 489 | 20240617 | 111000 | 77200042400 | 166400 | 166500 | 166500 | 166400 | 1047 |
| 490 | 20240617 | 110900 | 77025794700 | 166400 | 166400 | 166500 | 166400 | 2214 |
| 491 | 20240617 | 110800 | 76657342100 | 166400 | 166300 | 166500 | 166300 | 2940 |
| 492 | 20240617 | 110700 | 76168127100 | 166400 | 166400 | 166500 | 166300 | 3337 |
| 493 | 20240617 | 110600 | 75612867400 | 166500 | 166500 | 166500 | 166400 | 452 |
| 494 | 20240617 | 110500 | 75537645400 | 166500 | 166500 | 166500 | 166400 | 723 |
| 495 | 20240617 | 110400 | 75417309300 | 166500 | 166400 | 166500 | 166300 | 1436 |
| 496 | 20240617 | 110300 | 75178367900 | 166400 | 166300 | 166400 | 166300 | 1587 |
| 497 | 20240617 | 110200 | 74914402400 | 166300 | 166400 | 166400 | 166300 | 618 |
| 498 | 20240617 | 110100 | 74811600900 | 166400 | 166400 | 166500 | 166300 | 1824 |
| 499 | 20240617 | 110000 | 74508103200 | 166400 | 166500 | 166500 | 166400 | 824 |
| 500 | 20240617 | 105900 | 74370970000 | 166500 | 166400 | 166500 | 166300 | 849 |
| 501 | 20240617 | 105800 | 74229723800 | 166400 | 166300 | 166400 | 166300 | 1280 |
| 502 | 20240617 | 105700 | 74016773600 | 166300 | 166400 | 166400 | 166300 | 2869 |
| 503 | 20240617 | 105600 | 73539519500 | 166400 | 166400 | 166400 | 166300 | 1851 |
| 504 | 20240617 | 105500 | 73231559300 | 166400 | 166400 | 166500 | 166300 | 3155 |
| 505 | 20240617 | 105400 | 72706561500 | 166400 | 166400 | 166500 | 166400 | 1204 |
| 506 | 20240617 | 105300 | 72506209400 | 166400 | 166500 | 166500 | 166400 | 1050 |
| 507 | 20240617 | 105200 | 72331473800 | 166500 | 166400 | 166500 | 166300 | 3880 |
| 508 | 20240617 | 105100 | 71685721400 | 166400 | 166300 | 166400 | 166300 | 1341 |
| 509 | 20240617 | 105000 | 71462671400 | 166300 | 166200 | 166400 | 166200 | 3707 |
| 510 | 20240617 | 104900 | 70846218500 | 166200 | 166300 | 166400 | 166200 | 2640 |
| 511 | 20240617 | 104800 | 70407263700 | 166300 | 166300 | 166400 | 166200 | 6353 |
| 512 | 20240617 | 104700 | 69350784800 | 166300 | 166400 | 166500 | 166300 | 5352 |
| 513 | 20240617 | 104600 | 68460610300 | 166500 | 166500 | 166600 | 166400 | 17245 |
| 514 | 20240617 | 104500 | 65589640500 | 166500 | 166600 | 166600 | 166500 | 2340 |
| 515 | 20240617 | 104400 | 65199894400 | 166600 | 166600 | 166700 | 166600 | 2916 |
| 516 | 20240617 | 104300 | 64714060300 | 166600 | 166600 | 166700 | 166600 | 2050 |
| 517 | 20240617 | 104200 | 64372484500 | 166700 | 166600 | 166700 | 166600 | 2022 |
| 518 | 20240617 | 104100 | 64035522500 | 166600 | 166700 | 166800 | 166600 | 5014 |
| 519 | 20240617 | 104000 | 63199752900 | 166700 | 166700 | 166800 | 166600 | 2152 |
| 520 | 20240617 | 103900 | 62841011900 | 166600 | 166700 | 166700 | 166500 | 15840 |
| 521 | 20240617 | 103800 | 60201800000 | 166700 | 166700 | 166800 | 166700 | 1416 |
| 522 | 20240617 | 103700 | 59965735900 | 166700 | 166700 | 166800 | 166700 | 2260 |
| 523 | 20240617 | 103600 | 59588969100 | 166700 | 166800 | 166900 | 166700 | 6259 |
| 524 | 20240617 | 103500 | 58545227500 | 166900 | 166900 | 166900 | 166800 | 1376 |
| 525 | 20240617 | 103400 | 58315689700 | 166800 | 166700 | 166900 | 166600 | 3070 |
| 526 | 20240617 | 103300 | 57803857200 | 166700 | 166900 | 166900 | 166600 | 15930 |
| 527 | 20240617 | 103200 | 55147594900 | 166800 | 167000 | 167000 | 166800 | 7468 |
| 528 | 20240617 | 103100 | 53901223900 | 167000 | 167000 | 167100 | 166900 | 25498 |
| 529 | 20240617 | 103000 | 49643686500 | 167100 | 167000 | 167100 | 167000 | 4284 |
| 530 | 20240617 | 102900 | 48928189600 | 167000 | 167000 | 167100 | 167000 | 2718 |
| 531 | 20240617 | 102800 | 48474177600 | 167100 | 167000 | 167100 | 167000 | 4156 |
| 532 | 20240617 | 102700 | 47780064300 | 167100 | 167100 | 167100 | 167000 | 5184 |
| 533 | 20240617 | 102600 | 46914274000 | 167100 | 167000 | 167200 | 167000 | 4699 |
| 534 | 20240617 | 102500 | 46129119800 | 167100 | 167000 | 167100 | 167000 | 1433 |
| 535 | 20240617 | 102400 | 45889760200 | 167100 | 167100 | 167100 | 167000 | 3326 |
| 536 | 20240617 | 102300 | 45334136600 | 167000 | 167200 | 167200 | 167000 | 14659 |
| 537 | 20240617 | 102200 | 42884576300 | 167100 | 167100 | 167200 | 167100 | 1337 |
| 538 | 20240617 | 102100 | 42661125600 | 167200 | 167200 | 167200 | 167100 | 874 |
| 539 | 20240617 | 102000 | 42515054800 | 167200 | 167200 | 167200 | 167100 | 1173 |
| 540 | 20240617 | 101900 | 42318991400 | 167100 | 167200 | 167200 | 167100 | 922 |
| 541 | 20240617 | 101800 | 42164867200 | 167200 | 167200 | 167200 | 167100 | 3343 |
| 542 | 20240617 | 101700 | 41606182000 | 167200 | 167100 | 167300 | 167100 | 4946 |
| 543 | 20240617 | 101600 | 40779250000 | 167200 | 167100 | 167200 | 167100 | 2221 |
| 544 | 20240617 | 101500 | 40407974000 | 167100 | 167300 | 167300 | 167100 | 5928 |
| 545 | 20240617 | 101400 | 39416850500 | 167300 | 167300 | 167300 | 167200 | 3318 |
| 546 | 20240617 | 101300 | 38862054000 | 167200 | 167200 | 167300 | 167200 | 2102 |
| 547 | 20240617 | 101200 | 38510552400 | 167200 | 167300 | 167300 | 167200 | 1835 |
| 548 | 20240617 | 101100 | 38203644600 | 167300 | 167500 | 167500 | 167200 | 10890 |
| 549 | 20240617 | 101000 | 36381502100 | 167400 | 167500 | 167500 | 167400 | 1799 |
| 550 | 20240617 | 100900 | 36080295400 | 167400 | 167400 | 167500 | 167400 | 1356 |
| 551 | 20240617 | 100800 | 35853263400 | 167400 | 167400 | 167500 | 167400 | 660 |
| 552 | 20240617 | 100700 | 35742748500 | 167400 | 167500 | 167500 | 167300 | 4095 |
| 553 | 20240617 | 100600 | 35057241300 | 167400 | 167500 | 167500 | 167300 | 2124 |
| 554 | 20240617 | 100500 | 34701678600 | 167500 | 167400 | 167500 | 167300 | 6729 |
| 555 | 20240617 | 100400 | 33575275200 | 167500 | 167600 | 167600 | 167400 | 9771 |
| 556 | 20240617 | 100300 | 31938664400 | 167600 | 167600 | 167700 | 167600 | 2462 |
| 557 | 20240617 | 100200 | 31526026200 | 167600 | 167700 | 167700 | 167600 | 2189 |
| 558 | 20240617 | 100100 | 31159110100 | 167700 | 167700 | 167800 | 167600 | 1021 |
| 559 | 20240617 | 100000 | 30987907200 | 167700 | 167800 | 167800 | 167600 | 5148 |
| 560 | 20240617 | 095900 | 30124588700 | 167800 | 167900 | 167900 | 167700 | 3548 |
| 561 | 20240617 | 095800 | 29529262800 | 167900 | 167800 | 167900 | 167800 | 1260 |
| 562 | 20240617 | 095700 | 29317821500 | 167800 | 167900 | 167900 | 167800 | 344 |
| 563 | 20240617 | 095600 | 29260081500 | 167900 | 167800 | 167900 | 167800 | 491 |
| 564 | 20240617 | 095500 | 29177662200 | 167900 | 167900 | 168000 | 167800 | 1572 |
| 565 | 20240617 | 095400 | 28913757500 | 167900 | 167800 | 167900 | 167800 | 1324 |
| 566 | 20240617 | 095300 | 28691491600 | 167800 | 167900 | 167900 | 167800 | 556 |
| 567 | 20240617 | 095200 | 28598158600 | 167900 | 167900 | 167900 | 167800 | 963 |
| 568 | 20240617 | 095100 | 28436492300 | 167900 | 168000 | 168000 | 167800 | 1842 |
| 569 | 20240617 | 095000 | 28127225900 | 168000 | 168000 | 168000 | 167900 | 446 |
| 570 | 20240617 | 094900 | 28052332600 | 167900 | 168000 | 168000 | 167900 | 686 |
| 571 | 20240617 | 094800 | 27937131600 | 167900 | 167900 | 168000 | 167800 | 896 |
| 572 | 20240617 | 094700 | 27786697000 | 167800 | 167900 | 167900 | 167800 | 934 |
| 573 | 20240617 | 094600 | 27629902300 | 167900 | 167900 | 168000 | 167800 | 3069 |
| 574 | 20240617 | 094500 | 27114651000 | 167900 | 168100 | 168100 | 167900 | 3735 |
| 575 | 20240617 | 094400 | 26487228800 | 168000 | 168200 | 168200 | 168000 | 2184 |
| 576 | 20240617 | 094300 | 26120125700 | 168100 | 168200 | 168200 | 168100 | 506 |
| 577 | 20240617 | 094200 | 26035043800 | 168200 | 168100 | 168200 | 168100 | 391 |
| 578 | 20240617 | 094100 | 25969303100 | 168200 | 168300 | 168300 | 168100 | 1026 |
| 579 | 20240617 | 094000 | 25796711300 | 168200 | 168200 | 168300 | 168200 | 428 |
| 580 | 20240617 | 093900 | 25724707200 | 168300 | 168100 | 168300 | 168100 | 1865 |
| 581 | 20240617 | 093800 | 25411025400 | 168100 | 168300 | 168400 | 168100 | 4047 |
| 582 | 20240617 | 093700 | 24730226100 | 168300 | 168300 | 168400 | 168300 | 373 |
| 583 | 20240617 | 093600 | 24667443100 | 168300 | 168400 | 168400 | 168300 | 535 |
| 584 | 20240617 | 093500 | 24577372200 | 168400 | 168300 | 168400 | 168300 | 808 |
| 585 | 20240617 | 093400 | 24441358600 | 168300 | 168300 | 168400 | 168300 | 1062 |
| 586 | 20240617 | 093300 | 24262595300 | 168300 | 168400 | 168400 | 168300 | 990 |
| 587 | 20240617 | 093200 | 24095958100 | 168400 | 168400 | 168400 | 168300 | 308 |
| 588 | 20240617 | 093100 | 24044112700 | 168300 | 168400 | 168500 | 168300 | 649 |
| 589 | 20240617 | 093000 | 23934830000 | 168400 | 168300 | 168400 | 168300 | 1405 |
| 590 | 20240617 | 092900 | 23698237300 | 168400 | 168400 | 168500 | 168300 | 1538 |
| 591 | 20240617 | 092800 | 23439280400 | 168400 | 168500 | 168600 | 168300 | 2750 |
| 592 | 20240617 | 092700 | 22976052000 | 168500 | 168600 | 168600 | 168400 | 1850 |
| 593 | 20240617 | 092600 | 22664315900 | 168600 | 168400 | 168600 | 168400 | 1904 |
| 594 | 20240617 | 092500 | 22343487500 | 168500 | 168300 | 168500 | 168300 | 1569 |
| 595 | 20240617 | 092400 | 22079234800 | 168300 | 168300 | 168400 | 168200 | 1564 |
| 596 | 20240617 | 092300 | 21816003800 | 168300 | 168200 | 168400 | 168200 | 1630 |
| 597 | 20240617 | 092200 | 21541691400 | 168200 | 168200 | 168200 | 168100 | 1614 |
| 598 | 20240617 | 092100 | 21270231700 | 168200 | 168400 | 168400 | 167900 | 6853 |
| 599 | 20240617 | 092000 | 20118094800 | 168400 | 168200 | 168400 | 168200 | 1072 |
| 600 | 20240617 | 091900 | 19937633900 | 168200 | 168400 | 168500 | 168200 | 2084 |
| 601 | 20240617 | 091800 | 19586867600 | 168500 | 168000 | 168500 | 167900 | 5077 |
| 602 | 20240617 | 091700 | 18732863300 | 168000 | 168100 | 168100 | 167900 | 1509 |
| 603 | 20240617 | 091600 | 18479369400 | 168000 | 168000 | 168100 | 167900 | 1914 |
| 604 | 20240617 | 091500 | 18157804600 | 168000 | 167700 | 168000 | 167600 | 3318 |
| 605 | 20240617 | 091400 | 17601067500 | 167700 | 167400 | 167700 | 167400 | 5076 |
| 606 | 20240617 | 091300 | 16750775500 | 167500 | 167500 | 167500 | 167300 | 5137 |
| 607 | 20240617 | 091200 | 15890813100 | 167400 | 167500 | 167600 | 167400 | 4786 |
| 608 | 20240617 | 091100 | 15089215700 | 167600 | 167600 | 167700 | 167500 | 5510 |
| 609 | 20240617 | 091000 | 14165971100 | 167700 | 167700 | 167700 | 167500 | 4335 |
| 610 | 20240617 | 090900 | 13439385700 | 167700 | 167700 | 167700 | 167600 | 2215 |
| 611 | 20240617 | 090800 | 13068027900 | 167700 | 167800 | 167900 | 167600 | 3131 |
| 612 | 20240617 | 090700 | 12542810800 | 167800 | 168100 | 168100 | 167700 | 4544 |
| 613 | 20240617 | 090600 | 11779839300 | 168100 | 168200 | 168200 | 168000 | 4798 |
| 614 | 20240617 | 090500 | 10973369500 | 168200 | 168100 | 168500 | 168100 | 4554 |
| 615 | 20240617 | 090400 | 10207253100 | 168100 | 167900 | 168100 | 167800 | 2345 |
| 616 | 20240617 | 090300 | 9813306800 | 167900 | 167600 | 167900 | 167500 | 4424 |
| 617 | 20240617 | 090200 | 9071787400 | 167600 | 167300 | 167600 | 167300 | 7355 |
| 618 | 20240617 | 090100 | 7840329600 | 167300 | 168300 | 168400 | 167000 | 23847 |
| 619 | 20240617 | 090000 | 3842727600 | 168300 | 168800 | 169400 | 168200 | 22471 |