35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 185300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 10196 |
| 3 | 20240617 | 185200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 4 | 20240617 | 185100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 5 | 20240617 | 185000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 6 | 20240617 | 184900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 7 | 20240617 | 184800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 8 | 20240617 | 184700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 9 | 20240617 | 184600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 10 | 20240617 | 184500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 11 | 20240617 | 184400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 12 | 20240617 | 184300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 13 | 20240617 | 184200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 14 | 20240617 | 184100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 15 | 20240617 | 184000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 16 | 20240617 | 183900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 17 | 20240617 | 183800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 18 | 20240617 | 183700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 19 | 20240617 | 183600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 20 | 20240617 | 183500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 21 | 20240617 | 183400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 22 | 20240617 | 183300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 23 | 20240617 | 183200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 24 | 20240617 | 183100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 25 | 20240617 | 183000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 26 | 20240617 | 182900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 27 | 20240617 | 182800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 28 | 20240617 | 182700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 29 | 20240617 | 182600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 30 | 20240617 | 182500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 31 | 20240617 | 182400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 32 | 20240617 | 182300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 10196 |
| 33 | 20240617 | 182200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 34 | 20240617 | 182100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 35 | 20240617 | 182000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 36 | 20240617 | 181900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 37 | 20240617 | 181800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 38 | 20240617 | 181700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 39 | 20240617 | 181600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 40 | 20240617 | 181500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 41 | 20240617 | 181400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 42 | 20240617 | 181300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 43 | 20240617 | 181200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 44 | 20240617 | 181100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 45 | 20240617 | 181000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 46 | 20240617 | 180900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 47 | 20240617 | 180800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 48 | 20240617 | 180700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 49 | 20240617 | 180600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 50 | 20240617 | 180500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 51 | 20240617 | 180400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 52 | 20240617 | 180300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 53 | 20240617 | 180200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 54 | 20240617 | 180100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 55 | 20240617 | 180000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 56 | 20240617 | 175900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 57 | 20240617 | 175800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 58 | 20240617 | 175700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 59 | 20240617 | 175600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 60 | 20240617 | 175500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 61 | 20240617 | 175400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 62 | 20240617 | 175300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 10196 |
| 63 | 20240617 | 175200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 64 | 20240617 | 175100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 65 | 20240617 | 175000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 66 | 20240617 | 174900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 67 | 20240617 | 174800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 68 | 20240617 | 174700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 69 | 20240617 | 174600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 70 | 20240617 | 174500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 71 | 20240617 | 174400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 72 | 20240617 | 174300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 73 | 20240617 | 174200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 74 | 20240617 | 174100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 75 | 20240617 | 174000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 76 | 20240617 | 173900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 77 | 20240617 | 173800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 78 | 20240617 | 173700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 79 | 20240617 | 173600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 80 | 20240617 | 173500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 81 | 20240617 | 173400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 82 | 20240617 | 173300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 83 | 20240617 | 173200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 84 | 20240617 | 173100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 85 | 20240617 | 173000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 86 | 20240617 | 172900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 87 | 20240617 | 172800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 88 | 20240617 | 172700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 89 | 20240617 | 172600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 90 | 20240617 | 172500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 91 | 20240617 | 172400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 92 | 20240617 | 172300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 10196 |
| 93 | 20240617 | 172200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 94 | 20240617 | 172100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 95 | 20240617 | 172000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 96 | 20240617 | 171900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 97 | 20240617 | 171800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 98 | 20240617 | 171700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 99 | 20240617 | 171600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 100 | 20240617 | 171500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 101 | 20240617 | 171400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 102 | 20240617 | 171300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 103 | 20240617 | 171200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 104 | 20240617 | 171100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 105 | 20240617 | 171000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 106 | 20240617 | 170900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 107 | 20240617 | 170800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 108 | 20240617 | 170700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 109 | 20240617 | 170600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 110 | 20240617 | 170500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 111 | 20240617 | 170400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 112 | 20240617 | 170300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 113 | 20240617 | 170200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 114 | 20240617 | 170100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 115 | 20240617 | 170000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 116 | 20240617 | 165900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 117 | 20240617 | 165800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 118 | 20240617 | 165700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 119 | 20240617 | 165600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 120 | 20240617 | 165500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 121 | 20240617 | 165400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 122 | 20240617 | 165300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 10196 |
| 123 | 20240617 | 165200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 124 | 20240617 | 165100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 125 | 20240617 | 165000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 126 | 20240617 | 164900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 127 | 20240617 | 164800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 128 | 20240617 | 164700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 129 | 20240617 | 164600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 130 | 20240617 | 164500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 131 | 20240617 | 164400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 132 | 20240617 | 164300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 133 | 20240617 | 164200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 134 | 20240617 | 164100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 135 | 20240617 | 164000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 136 | 20240617 | 163900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 137 | 20240617 | 163800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 138 | 20240617 | 163700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 139 | 20240617 | 163600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 140 | 20240617 | 163500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 141 | 20240617 | 163400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 142 | 20240617 | 163300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 143 | 20240617 | 163200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 144 | 20240617 | 163100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 145 | 20240617 | 163000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 146 | 20240617 | 162900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 147 | 20240617 | 162800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 148 | 20240617 | 162700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 149 | 20240617 | 162600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 150 | 20240617 | 162500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 151 | 20240617 | 162400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 152 | 20240617 | 162300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 10196 |
| 153 | 20240617 | 162200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 154 | 20240617 | 162100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 155 | 20240617 | 162000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 156 | 20240617 | 161900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 157 | 20240617 | 161800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 158 | 20240617 | 161700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 159 | 20240617 | 161600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 160 | 20240617 | 161500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 161 | 20240617 | 161400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 162 | 20240617 | 161300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 163 | 20240617 | 161200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 164 | 20240617 | 161100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 165 | 20240617 | 161000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 166 | 20240617 | 160900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 167 | 20240617 | 160800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 168 | 20240617 | 160700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 169 | 20240617 | 160600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 170 | 20240617 | 160500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 171 | 20240617 | 160400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 172 | 20240617 | 160300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 173 | 20240617 | 160200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 174 | 20240617 | 160100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 175 | 20240617 | 160000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 176 | 20240617 | 155900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 177 | 20240617 | 155800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 178 | 20240617 | 155700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 179 | 20240617 | 155600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 180 | 20240617 | 155500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 181 | 20240617 | 155400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 182 | 20240617 | 155300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 10196 |
| 183 | 20240617 | 155200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 184 | 20240617 | 155100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 185 | 20240617 | 155000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 186 | 20240617 | 154900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 187 | 20240617 | 154800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 188 | 20240617 | 154700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 189 | 20240617 | 154600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 190 | 20240617 | 154500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 191 | 20240617 | 154400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 192 | 20240617 | 154300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 193 | 20240617 | 154200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 194 | 20240617 | 154100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 195 | 20240617 | 154000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 196 | 20240617 | 153900 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 197 | 20240617 | 153800 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 198 | 20240617 | 153700 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 199 | 20240617 | 153600 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 200 | 20240617 | 153500 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 201 | 20240617 | 153400 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 202 | 20240617 | 153300 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 203 | 20240617 | 153200 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 204 | 20240617 | 153100 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 205 | 20240617 | 153000 | 114933870100 | 206500 | 206500 | 206500 | 206500 | 10196 |
| 206 | 20240617 | 152900 | 112828396100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 207 | 20240617 | 152800 | 112828396100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 208 | 20240617 | 152700 | 112828396100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 209 | 20240617 | 152600 | 112828396100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 210 | 20240617 | 152500 | 112828396100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 211 | 20240617 | 152400 | 112828396100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 212 | 20240617 | 152300 | 112828396100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 213 | 20240617 | 152200 | 112828396100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 214 | 20240617 | 152100 | 112828396100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 215 | 20240617 | 152000 | 112828396100 | 206500 | 206500 | 206500 | 206500 | 0 |
| 216 | 20240617 | 151900 | 112828396100 | 206500 | 207000 | 207000 | 206500 | 1547 |
| 217 | 20240617 | 151800 | 112508379100 | 206500 | 207000 | 207000 | 206500 | 290 |
| 218 | 20240617 | 151700 | 112448394100 | 206500 | 206500 | 207000 | 206500 | 1114 |
| 219 | 20240617 | 151600 | 112218266100 | 206500 | 206000 | 206500 | 206000 | 1647 |
| 220 | 20240617 | 151500 | 111878277600 | 206500 | 206000 | 206500 | 206000 | 395 |
| 221 | 20240617 | 151400 | 111796746600 | 206000 | 206500 | 206500 | 206000 | 516 |
| 222 | 20240617 | 151300 | 111690293100 | 206500 | 206000 | 206500 | 206000 | 745 |
| 223 | 20240617 | 151200 | 111536502100 | 206500 | 206000 | 206500 | 206000 | 1032 |
| 224 | 20240617 | 151100 | 111323445600 | 206500 | 206000 | 206500 | 206000 | 297 |
| 225 | 20240617 | 151000 | 111262131600 | 206500 | 206000 | 206500 | 206000 | 698 |
| 226 | 20240617 | 150900 | 111118185100 | 206000 | 206000 | 206500 | 206000 | 648 |
| 227 | 20240617 | 150800 | 110984435600 | 206000 | 206500 | 206500 | 206000 | 311 |
| 228 | 20240617 | 150700 | 110920265600 | 206000 | 206000 | 206500 | 206000 | 483 |
| 229 | 20240617 | 150600 | 110820645100 | 206500 | 206000 | 206500 | 206000 | 400 |
| 230 | 20240617 | 150500 | 110738071600 | 206500 | 206000 | 206500 | 206000 | 1050 |
| 231 | 20240617 | 150400 | 110521374100 | 206500 | 206500 | 206500 | 206000 | 621 |
| 232 | 20240617 | 150300 | 110393238600 | 206500 | 206000 | 206500 | 206000 | 1950 |
| 233 | 20240617 | 150200 | 109990733600 | 206000 | 206000 | 206500 | 206000 | 228 |
| 234 | 20240617 | 150100 | 109943680100 | 206000 | 206000 | 206500 | 206000 | 513 |
| 235 | 20240617 | 150000 | 109837909100 | 206500 | 206000 | 206500 | 206000 | 438 |
| 236 | 20240617 | 145900 | 109747510100 | 206500 | 207000 | 207000 | 206500 | 760 |
| 237 | 20240617 | 145800 | 109590458600 | 207000 | 206500 | 207000 | 206500 | 491 |
| 238 | 20240617 | 145700 | 109488929100 | 206500 | 207000 | 207000 | 206500 | 2268 |
| 239 | 20240617 | 145600 | 109020344100 | 207000 | 207000 | 207000 | 206500 | 402 |
| 240 | 20240617 | 145500 | 108937201600 | 207000 | 206000 | 207000 | 206000 | 582 |
| 241 | 20240617 | 145400 | 108817022100 | 206500 | 207000 | 207000 | 206000 | 1566 |
| 242 | 20240617 | 145300 | 108493271600 | 207000 | 207000 | 207000 | 206500 | 686 |
| 243 | 20240617 | 145200 | 108351301100 | 207000 | 206000 | 207000 | 206000 | 2690 |
| 244 | 20240617 | 145100 | 107795742100 | 206500 | 206500 | 206500 | 206000 | 220 |
| 245 | 20240617 | 145000 | 107750343600 | 206500 | 205500 | 206500 | 205500 | 1081 |
| 246 | 20240617 | 144900 | 107527567600 | 206000 | 205500 | 206500 | 205500 | 614 |
| 247 | 20240617 | 144800 | 107401074600 | 206000 | 206000 | 206500 | 206000 | 606 |
| 248 | 20240617 | 144700 | 107276154600 | 206500 | 206500 | 206500 | 205500 | 1608 |
| 249 | 20240617 | 144600 | 106944649600 | 206500 | 206500 | 206500 | 206000 | 253 |
| 250 | 20240617 | 144500 | 106892423600 | 206500 | 205500 | 206500 | 205500 | 1019 |
| 251 | 20240617 | 144400 | 106682485600 | 205500 | 206000 | 206000 | 205500 | 345 |
| 252 | 20240617 | 144300 | 106611439600 | 206000 | 206000 | 206000 | 205500 | 1207 |
| 253 | 20240617 | 144200 | 106363110100 | 205500 | 206000 | 206000 | 205500 | 549 |
| 254 | 20240617 | 144100 | 106250196100 | 206000 | 206000 | 206000 | 205500 | 668 |
| 255 | 20240617 | 144000 | 106112677100 | 206000 | 205500 | 206000 | 205500 | 274 |
| 256 | 20240617 | 143900 | 106056259100 | 206000 | 206000 | 206500 | 205500 | 752 |
| 257 | 20240617 | 143800 | 105901393600 | 206000 | 206000 | 206500 | 206000 | 368 |
| 258 | 20240617 | 143700 | 105825507600 | 206500 | 206500 | 206500 | 206000 | 1007 |
| 259 | 20240617 | 143600 | 105617955600 | 206500 | 206500 | 206500 | 205500 | 1169 |
| 260 | 20240617 | 143500 | 105377054100 | 206500 | 206000 | 206500 | 206000 | 419 |
| 261 | 20240617 | 143400 | 105290608600 | 206000 | 206500 | 206500 | 206000 | 378 |
| 262 | 20240617 | 143300 | 105212664600 | 206500 | 206500 | 206500 | 205500 | 749 |
| 263 | 20240617 | 143200 | 105058399600 | 206000 | 206500 | 206500 | 206000 | 381 |
| 264 | 20240617 | 143100 | 104979822600 | 206500 | 206500 | 206500 | 206000 | 466 |
| 265 | 20240617 | 143000 | 104883742100 | 206500 | 206000 | 206500 | 205500 | 684 |
| 266 | 20240617 | 142900 | 104742861100 | 206000 | 206000 | 206500 | 205500 | 676 |
| 267 | 20240617 | 142800 | 104603571600 | 206500 | 206000 | 206500 | 205500 | 776 |
| 268 | 20240617 | 142700 | 104443442100 | 206000 | 206500 | 206500 | 205500 | 1292 |
| 269 | 20240617 | 142600 | 104177553100 | 206500 | 206000 | 206500 | 206000 | 438 |
| 270 | 20240617 | 142500 | 104087176100 | 206500 | 206000 | 206500 | 206000 | 528 |
| 271 | 20240617 | 142400 | 103978306600 | 206000 | 206500 | 206500 | 206000 | 362 |
| 272 | 20240617 | 142300 | 103903629100 | 206500 | 206000 | 206500 | 205500 | 1721 |
| 273 | 20240617 | 142200 | 103549111100 | 205500 | 206000 | 206000 | 205500 | 321 |
| 274 | 20240617 | 142100 | 103483002600 | 206000 | 205500 | 206000 | 205500 | 760 |
| 275 | 20240617 | 142000 | 103326569100 | 206000 | 205000 | 206000 | 205000 | 1793 |
| 276 | 20240617 | 141900 | 102958176600 | 205500 | 205500 | 205500 | 205000 | 212 |
| 277 | 20240617 | 141800 | 102914620100 | 205500 | 205500 | 205500 | 205000 | 237 |
| 278 | 20240617 | 141700 | 102865939600 | 205500 | 205500 | 205500 | 205000 | 473 |
| 279 | 20240617 | 141600 | 102768773100 | 205000 | 205500 | 205500 | 205000 | 527 |
| 280 | 20240617 | 141500 | 102660599600 | 205500 | 205500 | 206000 | 205000 | 577 |
| 281 | 20240617 | 141400 | 102541985100 | 205500 | 206000 | 206000 | 205500 | 428 |
| 282 | 20240617 | 141300 | 102453909600 | 206000 | 205500 | 206000 | 205500 | 335 |
| 283 | 20240617 | 141200 | 102384931100 | 205500 | 206000 | 206500 | 205500 | 617 |
| 284 | 20240617 | 141100 | 102257924100 | 206500 | 206000 | 206500 | 205500 | 1220 |
| 285 | 20240617 | 141000 | 102006635600 | 206000 | 205500 | 206000 | 205500 | 1169 |
| 286 | 20240617 | 140900 | 101765838100 | 206000 | 206000 | 206000 | 205500 | 338 |
| 287 | 20240617 | 140800 | 101696252100 | 206000 | 205000 | 206000 | 205000 | 2302 |
| 288 | 20240617 | 140700 | 101222489600 | 205500 | 205500 | 205500 | 205000 | 438 |
| 289 | 20240617 | 140600 | 101132509600 | 205000 | 205500 | 205500 | 205000 | 369 |
| 290 | 20240617 | 140500 | 101056738100 | 205500 | 204500 | 205500 | 204500 | 908 |
| 291 | 20240617 | 140400 | 100870611600 | 204500 | 204500 | 205000 | 204000 | 364 |
| 292 | 20240617 | 140300 | 100796181600 | 204500 | 204000 | 205000 | 204000 | 972 |
| 293 | 20240617 | 140200 | 100597485100 | 204000 | 204500 | 204500 | 204000 | 392 |
| 294 | 20240617 | 140100 | 100517390100 | 204500 | 204000 | 204500 | 204000 | 375 |
| 295 | 20240617 | 140000 | 100440786600 | 204500 | 204000 | 204500 | 204000 | 252 |
| 296 | 20240617 | 135900 | 100389286600 | 204500 | 203500 | 204500 | 203500 | 547 |
| 297 | 20240617 | 135800 | 100277731100 | 204000 | 204000 | 204000 | 203500 | 352 |
| 298 | 20240617 | 135700 | 100205941100 | 204000 | 203500 | 204000 | 203500 | 224 |
| 299 | 20240617 | 135600 | 100160272100 | 204000 | 203500 | 204500 | 203500 | 284 |
| 300 | 20240617 | 135500 | 100102369600 | 204000 | 203500 | 204500 | 203500 | 663 |
| 301 | 20240617 | 135400 | 99967238600 | 204000 | 204500 | 204500 | 203500 | 315 |
| 302 | 20240617 | 135300 | 99902961100 | 204500 | 204500 | 204500 | 204000 | 371 |
| 303 | 20240617 | 135200 | 99827158100 | 204000 | 204000 | 204500 | 204000 | 203 |
| 304 | 20240617 | 135100 | 99785670100 | 204500 | 204000 | 204500 | 203500 | 422 |
| 305 | 20240617 | 135000 | 99699616600 | 204000 | 203500 | 204000 | 203500 | 305 |
| 306 | 20240617 | 134900 | 99637455600 | 203500 | 203500 | 204000 | 203500 | 353 |
| 307 | 20240617 | 134800 | 99565522100 | 204000 | 204000 | 204000 | 203500 | 243 |
| 308 | 20240617 | 134700 | 99516009600 | 204000 | 204000 | 204500 | 203500 | 1454 |
| 309 | 20240617 | 134600 | 99219824100 | 204000 | 203500 | 204000 | 203000 | 1092 |
| 310 | 20240617 | 134500 | 98997574600 | 204000 | 203500 | 204000 | 203500 | 256 |
| 311 | 20240617 | 134400 | 98945400100 | 203500 | 204000 | 204000 | 203500 | 246 |
| 312 | 20240617 | 134300 | 98895256100 | 204000 | 203500 | 204000 | 203500 | 328 |
| 313 | 20240617 | 134200 | 98828431100 | 204000 | 204000 | 204000 | 203500 | 435 |
| 314 | 20240617 | 134100 | 98739863600 | 204000 | 204000 | 204000 | 203500 | 323 |
| 315 | 20240617 | 134000 | 98674035100 | 204000 | 204500 | 205000 | 204000 | 2327 |
| 316 | 20240617 | 133900 | 98199199600 | 205000 | 205000 | 205000 | 204000 | 1277 |
| 317 | 20240617 | 133800 | 97938038100 | 205000 | 205500 | 206000 | 204500 | 735 |
| 318 | 20240617 | 133700 | 97787302600 | 205500 | 205000 | 206500 | 205000 | 1700 |
| 319 | 20240617 | 133600 | 97437331600 | 205500 | 205000 | 205500 | 204500 | 327 |
| 320 | 20240617 | 133500 | 97370188100 | 205500 | 204500 | 205500 | 204500 | 893 |
| 321 | 20240617 | 133400 | 97187318100 | 204500 | 205500 | 205500 | 204500 | 271 |
| 322 | 20240617 | 133300 | 97131749600 | 205000 | 205500 | 205500 | 204500 | 331 |
| 323 | 20240617 | 133200 | 97063824100 | 205000 | 205000 | 205500 | 204500 | 616 |
| 324 | 20240617 | 133100 | 96937526100 | 205000 | 204500 | 205500 | 204500 | 495 |
| 325 | 20240617 | 133000 | 96836036100 | 205000 | 205000 | 205500 | 204500 | 498 |
| 326 | 20240617 | 132900 | 96733883100 | 205500 | 205500 | 205500 | 205000 | 317 |
| 327 | 20240617 | 132800 | 96668826600 | 205500 | 205500 | 205500 | 205000 | 271 |
| 328 | 20240617 | 132700 | 96613162600 | 205500 | 205000 | 205500 | 204500 | 976 |
| 329 | 20240617 | 132600 | 96413255100 | 205000 | 204500 | 205500 | 204500 | 274 |
| 330 | 20240617 | 132500 | 96357043600 | 205000 | 204500 | 205500 | 204500 | 502 |
| 331 | 20240617 | 132400 | 96254254100 | 205000 | 205000 | 205500 | 204500 | 728 |
| 332 | 20240617 | 132300 | 96105046600 | 205000 | 204500 | 205000 | 204500 | 338 |
| 333 | 20240617 | 132200 | 96035819100 | 204500 | 204500 | 205000 | 204500 | 529 |
| 334 | 20240617 | 132100 | 95927506100 | 204500 | 204500 | 205000 | 204000 | 388 |
| 335 | 20240617 | 132000 | 95848207100 | 204000 | 204500 | 204500 | 204000 | 317 |
| 336 | 20240617 | 131900 | 95783450600 | 204500 | 205000 | 205000 | 204000 | 2806 |
| 337 | 20240617 | 131800 | 95209593600 | 205000 | 205000 | 205500 | 204500 | 613 |
| 338 | 20240617 | 131700 | 95084003600 | 205000 | 204000 | 205000 | 204000 | 384 |
| 339 | 20240617 | 131600 | 95005424100 | 204500 | 205000 | 205500 | 204000 | 1066 |
| 340 | 20240617 | 131500 | 94787446100 | 205000 | 205000 | 205500 | 204500 | 939 |
| 341 | 20240617 | 131400 | 94595000600 | 205000 | 204500 | 205000 | 204500 | 268 |
| 342 | 20240617 | 131300 | 94540103100 | 205000 | 204500 | 205000 | 204500 | 681 |
| 343 | 20240617 | 131200 | 94400769600 | 205000 | 205500 | 205500 | 204500 | 455 |
| 344 | 20240617 | 131100 | 94307486600 | 205500 | 204500 | 205500 | 204500 | 1138 |
| 345 | 20240617 | 131000 | 94074107600 | 204500 | 206000 | 206500 | 204000 | 4986 |
| 346 | 20240617 | 130900 | 93051143600 | 206500 | 206500 | 207000 | 206000 | 1083 |
| 347 | 20240617 | 130800 | 92827495600 | 207000 | 206500 | 207000 | 206000 | 1661 |
| 348 | 20240617 | 130700 | 92484382600 | 207000 | 207500 | 208000 | 206500 | 3826 |
| 349 | 20240617 | 130600 | 91691534600 | 207500 | 207500 | 208000 | 207500 | 1178 |
| 350 | 20240617 | 130500 | 91446901600 | 208000 | 207000 | 208000 | 207000 | 921 |
| 351 | 20240617 | 130400 | 91255720100 | 207500 | 207500 | 208000 | 207000 | 1140 |
| 352 | 20240617 | 130300 | 91018964600 | 207500 | 207500 | 208000 | 206500 | 3985 |
| 353 | 20240617 | 130200 | 90192442600 | 206500 | 208000 | 208000 | 206500 | 4034 |
| 354 | 20240617 | 130100 | 89355140600 | 208000 | 206500 | 208500 | 206000 | 13333 |
| 355 | 20240617 | 130000 | 86586753600 | 206500 | 206000 | 206500 | 205500 | 2997 |
| 356 | 20240617 | 125900 | 85968569600 | 206000 | 205500 | 206000 | 205000 | 3666 |
| 357 | 20240617 | 125800 | 85214248600 | 205500 | 204500 | 205500 | 204500 | 3088 |
| 358 | 20240617 | 125700 | 84580859100 | 205000 | 204500 | 205000 | 204500 | 1233 |
| 359 | 20240617 | 125600 | 84328226100 | 204500 | 205000 | 205000 | 204500 | 518 |
| 360 | 20240617 | 125500 | 84222154600 | 205000 | 204500 | 205000 | 204000 | 1807 |
| 361 | 20240617 | 125400 | 83852598600 | 204500 | 204000 | 204500 | 203500 | 3688 |
| 362 | 20240617 | 125300 | 83100144600 | 204000 | 204000 | 204000 | 203500 | 203 |
| 363 | 20240617 | 125200 | 83058772600 | 204000 | 203500 | 204000 | 203500 | 578 |
| 364 | 20240617 | 125100 | 82940912600 | 204000 | 203000 | 204000 | 203000 | 1196 |
| 365 | 20240617 | 125000 | 82697608600 | 203500 | 202500 | 203500 | 202500 | 556 |
| 366 | 20240617 | 124900 | 82584793100 | 202500 | 202000 | 203000 | 202000 | 438 |
| 367 | 20240617 | 124800 | 82496102100 | 202000 | 202000 | 202500 | 201500 | 748 |
| 368 | 20240617 | 124700 | 82344973100 | 202500 | 202000 | 203000 | 202000 | 530 |
| 369 | 20240617 | 124600 | 82237725600 | 202000 | 202500 | 202500 | 202000 | 557 |
| 370 | 20240617 | 124500 | 82125098100 | 202000 | 202000 | 202500 | 202000 | 434 |
| 371 | 20240617 | 124400 | 82037341600 | 202000 | 202000 | 202500 | 202000 | 325 |
| 372 | 20240617 | 124300 | 81971599100 | 202500 | 202000 | 203000 | 202000 | 401 |
| 373 | 20240617 | 124200 | 81890531600 | 202000 | 203000 | 203000 | 202000 | 605 |
| 374 | 20240617 | 124100 | 81767961100 | 202500 | 203000 | 203000 | 202500 | 190 |
| 375 | 20240617 | 124000 | 81729428100 | 202500 | 202000 | 203000 | 202000 | 333 |
| 376 | 20240617 | 123900 | 81661921100 | 202500 | 203000 | 203000 | 202000 | 342 |
| 377 | 20240617 | 123800 | 81592664100 | 203000 | 202500 | 203000 | 202500 | 242 |
| 378 | 20240617 | 123700 | 81543574100 | 202500 | 202500 | 203000 | 202500 | 227 |
| 379 | 20240617 | 123600 | 81497527100 | 202500 | 202500 | 203000 | 202000 | 512 |
| 380 | 20240617 | 123500 | 81393769600 | 202500 | 202500 | 203000 | 202000 | 337 |
| 381 | 20240617 | 123400 | 81325472100 | 202500 | 202500 | 203000 | 202500 | 196 |
| 382 | 20240617 | 123300 | 81285725100 | 203000 | 202500 | 203000 | 202000 | 439 |
| 383 | 20240617 | 123200 | 81196751600 | 203000 | 203000 | 203000 | 202000 | 327 |
| 384 | 20240617 | 123100 | 81130489600 | 203000 | 202500 | 203000 | 202500 | 353 |
| 385 | 20240617 | 123000 | 81058894600 | 203000 | 203000 | 203000 | 202500 | 607 |
| 386 | 20240617 | 122900 | 80935900600 | 202500 | 203500 | 203500 | 202500 | 315 |
| 387 | 20240617 | 122800 | 80871953100 | 203500 | 202500 | 203500 | 202500 | 991 |
| 388 | 20240617 | 122700 | 80670760600 | 202500 | 203000 | 203000 | 202500 | 723 |
| 389 | 20240617 | 122600 | 80524051600 | 203000 | 202500 | 203000 | 202000 | 602 |
| 390 | 20240617 | 122500 | 80402036100 | 202500 | 202500 | 203000 | 202500 | 396 |
| 391 | 20240617 | 122400 | 80321723100 | 203000 | 202000 | 203000 | 202000 | 540 |
| 392 | 20240617 | 122300 | 80212398100 | 202000 | 202500 | 202500 | 202000 | 413 |
| 393 | 20240617 | 122200 | 80128906600 | 202500 | 202500 | 203000 | 202500 | 960 |
| 394 | 20240617 | 122100 | 79934378100 | 203000 | 202500 | 203000 | 202500 | 224 |
| 395 | 20240617 | 122000 | 79888945100 | 203000 | 203000 | 203500 | 202500 | 274 |
| 396 | 20240617 | 121900 | 79833375600 | 202500 | 203500 | 203500 | 202500 | 493 |
| 397 | 20240617 | 121800 | 79733175600 | 203500 | 203500 | 203500 | 203000 | 764 |
| 398 | 20240617 | 121700 | 79578016100 | 203500 | 203500 | 203500 | 203000 | 206 |
| 399 | 20240617 | 121600 | 79536129600 | 203500 | 203000 | 203500 | 203000 | 202 |
| 400 | 20240617 | 121500 | 79495061600 | 203000 | 203000 | 203500 | 203000 | 471 |
| 401 | 20240617 | 121400 | 79399354100 | 203000 | 203500 | 204000 | 203000 | 332 |
| 402 | 20240617 | 121300 | 79331782100 | 203500 | 203500 | 204000 | 203000 | 367 |
| 403 | 20240617 | 121200 | 79257050100 | 204000 | 204000 | 204000 | 203000 | 380 |
| 404 | 20240617 | 121100 | 79179649600 | 203500 | 204000 | 204000 | 203000 | 546 |
| 405 | 20240617 | 121000 | 79068359600 | 204000 | 203000 | 204000 | 203000 | 556 |
| 406 | 20240617 | 120900 | 78955316600 | 204000 | 203500 | 204000 | 203000 | 346 |
| 407 | 20240617 | 120800 | 78884871600 | 204000 | 203500 | 204000 | 203500 | 282 |
| 408 | 20240617 | 120700 | 78827419100 | 204000 | 203500 | 204000 | 203000 | 286 |
| 409 | 20240617 | 120600 | 78769185600 | 204000 | 204000 | 204000 | 203500 | 503 |
| 410 | 20240617 | 120500 | 78666748100 | 204000 | 203500 | 204000 | 203500 | 319 |
| 411 | 20240617 | 120400 | 78601767100 | 204000 | 204000 | 204000 | 203500 | 592 |
| 412 | 20240617 | 120300 | 78481023600 | 204000 | 203500 | 204000 | 203000 | 468 |
| 413 | 20240617 | 120200 | 78385799100 | 203500 | 203500 | 203500 | 203000 | 248 |
| 414 | 20240617 | 120100 | 78335378600 | 204000 | 203500 | 204000 | 203000 | 1285 |
| 415 | 20240617 | 120000 | 78073878100 | 203500 | 204000 | 204500 | 203500 | 1136 |
| 416 | 20240617 | 115900 | 77842252100 | 204000 | 204000 | 204500 | 204000 | 324 |
| 417 | 20240617 | 115800 | 77776026100 | 204000 | 204000 | 204500 | 203500 | 724 |
| 418 | 20240617 | 115700 | 77628323600 | 204500 | 203500 | 204500 | 203500 | 260 |
| 419 | 20240617 | 115600 | 77575301600 | 203500 | 203500 | 204000 | 203500 | 261 |
| 420 | 20240617 | 115500 | 77522075600 | 204000 | 203000 | 204000 | 203000 | 429 |
| 421 | 20240617 | 115400 | 77434671100 | 204000 | 204000 | 204500 | 203000 | 1176 |
| 422 | 20240617 | 115300 | 77194961100 | 204500 | 204000 | 204500 | 203500 | 900 |
| 423 | 20240617 | 115200 | 77011319600 | 204500 | 204500 | 204500 | 204000 | 605 |
| 424 | 20240617 | 115100 | 76887671600 | 204000 | 204500 | 204500 | 203000 | 348 |
| 425 | 20240617 | 115000 | 76816646600 | 204000 | 203500 | 205000 | 203000 | 2259 |
| 426 | 20240617 | 114900 | 76355528600 | 204000 | 205000 | 205000 | 203500 | 1308 |
| 427 | 20240617 | 114800 | 76088371100 | 205000 | 205000 | 205000 | 204500 | 308 |
| 428 | 20240617 | 114700 | 76025268100 | 205000 | 204500 | 205000 | 204000 | 852 |
| 429 | 20240617 | 114600 | 75851080100 | 204500 | 204500 | 204500 | 204000 | 430 |
| 430 | 20240617 | 114500 | 75763219100 | 204500 | 203500 | 204500 | 203500 | 731 |
| 431 | 20240617 | 114400 | 75614083100 | 204000 | 203500 | 204000 | 203000 | 830 |
| 432 | 20240617 | 114300 | 75445267600 | 203000 | 203500 | 203500 | 203000 | 398 |
| 433 | 20240617 | 114200 | 75364410100 | 203500 | 203000 | 203500 | 203000 | 311 |
| 434 | 20240617 | 114100 | 75301148600 | 203500 | 203500 | 204000 | 203000 | 441 |
| 435 | 20240617 | 114000 | 75211447100 | 203500 | 203000 | 204000 | 203000 | 420 |
| 436 | 20240617 | 113900 | 75125977600 | 203000 | 205000 | 205000 | 202500 | 3183 |
| 437 | 20240617 | 113800 | 74476656100 | 205000 | 204500 | 205000 | 204000 | 1866 |
| 438 | 20240617 | 113700 | 74094852600 | 204000 | 204500 | 205000 | 204000 | 1301 |
| 439 | 20240617 | 113600 | 73828811100 | 204500 | 204500 | 205500 | 204000 | 3079 |
| 440 | 20240617 | 113500 | 73198333600 | 205000 | 205000 | 205000 | 204000 | 3983 |
| 441 | 20240617 | 113400 | 72383712600 | 205000 | 205000 | 205000 | 204000 | 4981 |
| 442 | 20240617 | 113300 | 71363954600 | 205000 | 204500 | 205000 | 203500 | 5324 |
| 443 | 20240617 | 113200 | 70274004600 | 203500 | 203000 | 204000 | 203000 | 5340 |
| 444 | 20240617 | 113100 | 69186687600 | 203000 | 201500 | 203500 | 201500 | 4377 |
| 445 | 20240617 | 113000 | 68300987100 | 201500 | 200000 | 201500 | 200000 | 2019 |
| 446 | 20240617 | 112900 | 67895943100 | 200000 | 200000 | 200500 | 200000 | 329 |
| 447 | 20240617 | 112800 | 67830049600 | 200500 | 200000 | 201000 | 199900 | 1825 |
| 448 | 20240617 | 112700 | 67464915800 | 200000 | 201000 | 201000 | 200000 | 1085 |
| 449 | 20240617 | 112600 | 67247346300 | 201000 | 201000 | 201000 | 200500 | 522 |
| 450 | 20240617 | 112500 | 67142593300 | 201000 | 201000 | 201500 | 201000 | 625 |
| 451 | 20240617 | 112400 | 67016881300 | 201000 | 202000 | 202000 | 201000 | 456 |
| 452 | 20240617 | 112300 | 66925024300 | 202000 | 202000 | 202000 | 201500 | 414 |
| 453 | 20240617 | 112200 | 66841531800 | 201500 | 201000 | 202000 | 201000 | 851 |
| 454 | 20240617 | 112100 | 66669993300 | 201500 | 201000 | 201500 | 201000 | 951 |
| 455 | 20240617 | 112000 | 66478723300 | 201500 | 201000 | 202000 | 200500 | 658 |
| 456 | 20240617 | 111900 | 66346141800 | 201000 | 201500 | 202000 | 200500 | 1059 |
| 457 | 20240617 | 111800 | 66133103800 | 201500 | 201500 | 202000 | 201000 | 3140 |
| 458 | 20240617 | 111700 | 65500957300 | 202000 | 202000 | 202000 | 201500 | 471 |
| 459 | 20240617 | 111600 | 65405884800 | 201500 | 202000 | 202000 | 201500 | 241 |
| 460 | 20240617 | 111500 | 65357243300 | 201500 | 201500 | 202000 | 201000 | 273 |
| 461 | 20240617 | 111400 | 65302175300 | 202000 | 201500 | 202000 | 201000 | 427 |
| 462 | 20240617 | 111300 | 65216070300 | 201000 | 201500 | 202000 | 201000 | 471 |
| 463 | 20240617 | 111200 | 65121179800 | 201500 | 202000 | 202500 | 201500 | 614 |
| 464 | 20240617 | 111100 | 64997394300 | 202000 | 202500 | 202500 | 202000 | 647 |
| 465 | 20240617 | 111000 | 64866568800 | 202500 | 202500 | 203000 | 202000 | 1309 |
| 466 | 20240617 | 110900 | 64601267300 | 203000 | 203000 | 203500 | 202000 | 1638 |
| 467 | 20240617 | 110800 | 64268930300 | 203000 | 202500 | 203500 | 202000 | 6094 |
| 468 | 20240617 | 110700 | 63032401300 | 202500 | 202000 | 202500 | 201500 | 956 |
| 469 | 20240617 | 110600 | 62839361300 | 202000 | 201500 | 202000 | 201000 | 281 |
| 470 | 20240617 | 110500 | 62782736800 | 201500 | 201000 | 202000 | 201000 | 609 |
| 471 | 20240617 | 110400 | 62660073800 | 201000 | 201500 | 201500 | 201000 | 311 |
| 472 | 20240617 | 110300 | 62597512800 | 201500 | 201500 | 201500 | 200500 | 693 |
| 473 | 20240617 | 110200 | 62458307300 | 201500 | 201500 | 202000 | 201000 | 418 |
| 474 | 20240617 | 110100 | 62374030300 | 202000 | 201500 | 202000 | 200500 | 860 |
| 475 | 20240617 | 110000 | 62200833300 | 201000 | 202000 | 202000 | 201000 | 828 |
| 476 | 20240617 | 105900 | 62034100800 | 201500 | 202000 | 202500 | 201500 | 1054 |
| 477 | 20240617 | 105800 | 61821257800 | 202500 | 202500 | 202500 | 202000 | 916 |
| 478 | 20240617 | 105700 | 61635880300 | 202000 | 202500 | 203000 | 202000 | 2151 |
| 479 | 20240617 | 105600 | 61200216300 | 203000 | 202500 | 203000 | 202500 | 1306 |
| 480 | 20240617 | 105500 | 60935337800 | 202500 | 202500 | 202500 | 202000 | 1543 |
| 481 | 20240617 | 105400 | 60623073300 | 202500 | 202000 | 202500 | 201500 | 2635 |
| 482 | 20240617 | 105300 | 60090396800 | 202000 | 200500 | 202000 | 200000 | 3308 |
| 483 | 20240617 | 105200 | 59425307800 | 200000 | 200500 | 200500 | 200000 | 308 |
| 484 | 20240617 | 105100 | 59363575800 | 200500 | 200500 | 200500 | 200000 | 293 |
| 485 | 20240617 | 105000 | 59304877300 | 200500 | 200000 | 200500 | 200000 | 286 |
| 486 | 20240617 | 104900 | 59247566300 | 200500 | 200500 | 201000 | 200000 | 851 |
| 487 | 20240617 | 104800 | 59076943800 | 200500 | 200500 | 201000 | 200000 | 1739 |
| 488 | 20240617 | 104700 | 58728768300 | 200500 | 200500 | 200500 | 200000 | 527 |
| 489 | 20240617 | 104600 | 58623194300 | 200000 | 200500 | 200500 | 200000 | 1136 |
| 490 | 20240617 | 104500 | 58395569300 | 200500 | 200000 | 200500 | 200000 | 1563 |
| 491 | 20240617 | 104400 | 58082266800 | 200000 | 200500 | 201000 | 200000 | 974 |
| 492 | 20240617 | 104300 | 57887139300 | 200500 | 199000 | 201000 | 199000 | 5451 |
| 493 | 20240617 | 104200 | 56796173900 | 199000 | 199100 | 199100 | 199000 | 614 |
| 494 | 20240617 | 104100 | 56673957600 | 199100 | 199200 | 199300 | 198900 | 1958 |
| 495 | 20240617 | 104000 | 56284107500 | 199300 | 199200 | 199400 | 199200 | 652 |
| 496 | 20240617 | 103900 | 56154146300 | 199200 | 199500 | 199600 | 199100 | 1066 |
| 497 | 20240617 | 103800 | 55941620600 | 199500 | 199300 | 199600 | 199200 | 914 |
| 498 | 20240617 | 103700 | 55759417200 | 199400 | 199400 | 199500 | 199100 | 332 |
| 499 | 20240617 | 103600 | 55693255500 | 199400 | 199900 | 199900 | 199300 | 469 |
| 500 | 20240617 | 103500 | 55599691000 | 199900 | 199200 | 199900 | 199100 | 1815 |
| 501 | 20240617 | 103400 | 55237659300 | 199200 | 199800 | 199800 | 199100 | 458 |
| 502 | 20240617 | 103300 | 55146291200 | 199600 | 199300 | 199800 | 199100 | 2386 |
| 503 | 20240617 | 103200 | 54670167800 | 199200 | 199300 | 199300 | 199100 | 436 |
| 504 | 20240617 | 103100 | 54583316200 | 199300 | 199200 | 199300 | 199000 | 232 |
| 505 | 20240617 | 103000 | 54537103700 | 199200 | 199100 | 199200 | 198500 | 1154 |
| 506 | 20240617 | 102900 | 54307544600 | 199100 | 199400 | 199500 | 199100 | 614 |
| 507 | 20240617 | 102800 | 54185203000 | 199400 | 199400 | 199600 | 199200 | 708 |
| 508 | 20240617 | 102700 | 54044025900 | 199300 | 199900 | 199900 | 199200 | 727 |
| 509 | 20240617 | 102600 | 53898952900 | 199900 | 198900 | 200500 | 198900 | 2812 |
| 510 | 20240617 | 102500 | 53337276100 | 198900 | 197900 | 199000 | 197800 | 1747 |
| 511 | 20240617 | 102400 | 52990895500 | 197800 | 198200 | 198300 | 197800 | 842 |
| 512 | 20240617 | 102300 | 52824168000 | 198300 | 198100 | 198400 | 198100 | 1292 |
| 513 | 20240617 | 102200 | 52568087700 | 198200 | 198800 | 198800 | 198200 | 840 |
| 514 | 20240617 | 102100 | 52401473000 | 198900 | 198800 | 198900 | 198400 | 765 |
| 515 | 20240617 | 102000 | 52249565300 | 198800 | 199000 | 199100 | 198500 | 344 |
| 516 | 20240617 | 101900 | 52181155200 | 199000 | 198900 | 199200 | 198500 | 1213 |
| 517 | 20240617 | 101800 | 51939816000 | 199000 | 199200 | 199200 | 198900 | 837 |
| 518 | 20240617 | 101700 | 51773271000 | 199200 | 199600 | 199700 | 199000 | 744 |
| 519 | 20240617 | 101600 | 51624930000 | 199500 | 199300 | 199500 | 199000 | 528 |
| 520 | 20240617 | 101500 | 51519724000 | 199200 | 198700 | 199800 | 198700 | 1999 |
| 521 | 20240617 | 101400 | 51121508900 | 198600 | 198500 | 198800 | 198200 | 1220 |
| 522 | 20240617 | 101300 | 50879236800 | 198200 | 198800 | 199000 | 198200 | 2418 |
| 523 | 20240617 | 101200 | 50398836000 | 198800 | 198700 | 199000 | 198500 | 1445 |
| 524 | 20240617 | 101100 | 50111674900 | 198700 | 198900 | 198900 | 198500 | 883 |
| 525 | 20240617 | 101000 | 49936216100 | 198900 | 200000 | 200500 | 198800 | 3487 |
| 526 | 20240617 | 100900 | 49239955000 | 200000 | 201000 | 201000 | 199900 | 2594 |
| 527 | 20240617 | 100800 | 48720200300 | 200500 | 199400 | 201000 | 199400 | 4000 |
| 528 | 20240617 | 100700 | 47920244400 | 199500 | 198900 | 199500 | 198900 | 2376 |
| 529 | 20240617 | 100600 | 47446900600 | 198900 | 198400 | 199000 | 198300 | 2004 |
| 530 | 20240617 | 100500 | 47048746300 | 198400 | 198500 | 198700 | 197700 | 1289 |
| 531 | 20240617 | 100400 | 46793117900 | 198500 | 197800 | 198600 | 197700 | 2661 |
| 532 | 20240617 | 100300 | 46265473400 | 197700 | 197200 | 197800 | 196900 | 2489 |
| 533 | 20240617 | 100200 | 45774245400 | 197200 | 197300 | 197400 | 197100 | 438 |
| 534 | 20240617 | 100100 | 45687855700 | 197400 | 197800 | 197900 | 197200 | 529 |
| 535 | 20240617 | 100000 | 45583354700 | 197800 | 197900 | 198100 | 197600 | 1699 |
| 536 | 20240617 | 095900 | 45247241900 | 198000 | 198500 | 198600 | 197800 | 3874 |
| 537 | 20240617 | 095800 | 44478957900 | 198500 | 197800 | 198500 | 197800 | 2716 |
| 538 | 20240617 | 095700 | 43940479500 | 197900 | 196900 | 198000 | 196900 | 3400 |
| 539 | 20240617 | 095600 | 43269090200 | 197000 | 196400 | 197000 | 196200 | 2480 |
| 540 | 20240617 | 095500 | 42781415300 | 196300 | 196500 | 196500 | 196300 | 717 |
| 541 | 20240617 | 095400 | 42640603900 | 196500 | 196600 | 196800 | 196200 | 2028 |
| 542 | 20240617 | 095300 | 42242079100 | 196600 | 196200 | 196900 | 196000 | 1353 |
| 543 | 20240617 | 095200 | 41976229900 | 196100 | 195400 | 196500 | 195400 | 2552 |
| 544 | 20240617 | 095100 | 41476542000 | 195600 | 194900 | 195600 | 194500 | 1610 |
| 545 | 20240617 | 095000 | 41162332100 | 194500 | 193800 | 195000 | 193600 | 1624 |
| 546 | 20240617 | 094900 | 40846813800 | 193900 | 193700 | 194000 | 193600 | 2039 |
| 547 | 20240617 | 094800 | 40451760500 | 193800 | 194300 | 194300 | 193700 | 3393 |
| 548 | 20240617 | 094700 | 39793393800 | 194300 | 194600 | 194600 | 194300 | 916 |
| 549 | 20240617 | 094600 | 39615300200 | 194600 | 194700 | 194700 | 194500 | 830 |
| 550 | 20240617 | 094500 | 39453810100 | 194700 | 194600 | 194700 | 194500 | 1330 |
| 551 | 20240617 | 094400 | 39194943400 | 194700 | 194800 | 194800 | 194500 | 388 |
| 552 | 20240617 | 094300 | 39119422300 | 194800 | 195000 | 195200 | 194500 | 1580 |
| 553 | 20240617 | 094200 | 38811470600 | 195000 | 195400 | 195500 | 194600 | 714 |
| 554 | 20240617 | 094100 | 38672161300 | 195600 | 194400 | 195700 | 194300 | 2677 |
| 555 | 20240617 | 094000 | 38149960300 | 194400 | 194500 | 194600 | 194300 | 716 |
| 556 | 20240617 | 093900 | 38010725800 | 194600 | 194200 | 194600 | 194200 | 984 |
| 557 | 20240617 | 093800 | 37819421400 | 194200 | 193900 | 194400 | 193900 | 955 |
| 558 | 20240617 | 093700 | 37634062200 | 193900 | 194700 | 194700 | 193800 | 2777 |
| 559 | 20240617 | 093600 | 37094761700 | 194700 | 194800 | 194900 | 194500 | 690 |
| 560 | 20240617 | 093500 | 36960449800 | 194900 | 194600 | 195000 | 194500 | 1701 |
| 561 | 20240617 | 093400 | 36629353300 | 194600 | 194800 | 194900 | 194600 | 1713 |
| 562 | 20240617 | 093300 | 36295787000 | 194800 | 194700 | 194900 | 194500 | 1787 |
| 563 | 20240617 | 093200 | 35947814100 | 194700 | 193800 | 194900 | 193600 | 2120 |
| 564 | 20240617 | 093100 | 35535820100 | 193500 | 193300 | 193900 | 193000 | 5096 |
| 565 | 20240617 | 093000 | 34550019600 | 193300 | 193600 | 193800 | 193200 | 2421 |
| 566 | 20240617 | 092900 | 34081515100 | 193800 | 194000 | 194200 | 193600 | 4753 |
| 567 | 20240617 | 092800 | 33159554300 | 193900 | 193500 | 194000 | 193500 | 1966 |
| 568 | 20240617 | 092700 | 32778513100 | 193500 | 193700 | 193700 | 193300 | 2150 |
| 569 | 20240617 | 092600 | 32362450200 | 193700 | 192500 | 193700 | 192500 | 1558 |
| 570 | 20240617 | 092500 | 32061326800 | 192700 | 192300 | 192700 | 192300 | 1625 |
| 571 | 20240617 | 092400 | 31748717100 | 192600 | 192100 | 192600 | 192000 | 1433 |
| 572 | 20240617 | 092300 | 31473309600 | 192100 | 192100 | 192500 | 191900 | 1896 |
| 573 | 20240617 | 092200 | 31109237100 | 192100 | 192400 | 192800 | 192000 | 2111 |
| 574 | 20240617 | 092100 | 30703488600 | 192400 | 193100 | 193100 | 192100 | 2922 |
| 575 | 20240617 | 092000 | 30140771700 | 193200 | 192400 | 193200 | 192300 | 2031 |
| 576 | 20240617 | 091900 | 29749620600 | 192400 | 191900 | 192700 | 191700 | 2641 |
| 577 | 20240617 | 091800 | 29242462100 | 191800 | 192000 | 192200 | 191600 | 3019 |
| 578 | 20240617 | 091700 | 28663368300 | 192100 | 193300 | 193400 | 191900 | 3606 |
| 579 | 20240617 | 091600 | 27969300400 | 193400 | 192100 | 194000 | 191500 | 4875 |
| 580 | 20240617 | 091500 | 27028896400 | 191800 | 191300 | 192300 | 190700 | 3195 |
| 581 | 20240617 | 091400 | 26416968700 | 191600 | 191100 | 192400 | 191100 | 5510 |
| 582 | 20240617 | 091300 | 25359210600 | 191100 | 190000 | 191800 | 189500 | 7037 |
| 583 | 20240617 | 091200 | 24022208000 | 189600 | 191300 | 191800 | 189600 | 12899 |
| 584 | 20240617 | 091100 | 21562543200 | 191300 | 192400 | 192400 | 191300 | 7412 |
| 585 | 20240617 | 091000 | 20140518500 | 192000 | 194100 | 194200 | 191500 | 13975 |
| 586 | 20240617 | 090900 | 17445093300 | 194300 | 194100 | 194300 | 194000 | 2509 |
| 587 | 20240617 | 090800 | 16958175200 | 194100 | 194700 | 195000 | 194000 | 5231 |
| 588 | 20240617 | 090700 | 15942254100 | 195000 | 194200 | 195500 | 194100 | 3823 |
| 589 | 20240617 | 090600 | 15198039300 | 194200 | 194500 | 195300 | 194000 | 6590 |
| 590 | 20240617 | 090500 | 13916667000 | 194900 | 195800 | 195900 | 194500 | 8895 |
| 591 | 20240617 | 090400 | 12178766800 | 195700 | 196600 | 197100 | 195700 | 7197 |
| 592 | 20240617 | 090300 | 10766910500 | 197000 | 198200 | 198600 | 196500 | 8137 |
| 593 | 20240617 | 090200 | 9158001300 | 198200 | 200000 | 201000 | 198200 | 9945 |
| 594 | 20240617 | 090100 | 7177697000 | 200000 | 201500 | 202000 | 199900 | 6356 |
| 595 | 20240617 | 090000 | 5900504500 | 201500 | 202500 | 203000 | 199900 | 26061 |