34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 185100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 16371 |
| 3 | 20240617 | 185000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 4 | 20240617 | 184900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 5 | 20240617 | 184800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 6 | 20240617 | 184700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 7 | 20240617 | 184600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 8 | 20240617 | 184500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 9 | 20240617 | 184400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 10 | 20240617 | 184300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 11 | 20240617 | 184200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 12 | 20240617 | 184100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 13 | 20240617 | 184000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 14 | 20240617 | 183900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 15 | 20240617 | 183800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 16 | 20240617 | 183700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 17 | 20240617 | 183600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 18 | 20240617 | 183500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 19 | 20240617 | 183400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 20 | 20240617 | 183300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 21 | 20240617 | 183200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 22 | 20240617 | 183100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 23 | 20240617 | 183000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 24 | 20240617 | 182900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 25 | 20240617 | 182800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 26 | 20240617 | 182700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 27 | 20240617 | 182600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 28 | 20240617 | 182500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 29 | 20240617 | 182400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 30 | 20240617 | 182300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 31 | 20240617 | 182200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 32 | 20240617 | 182100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 16371 |
| 33 | 20240617 | 182000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 34 | 20240617 | 181900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 35 | 20240617 | 181800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 36 | 20240617 | 181700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 37 | 20240617 | 181600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 38 | 20240617 | 181500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 39 | 20240617 | 181400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 40 | 20240617 | 181300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 41 | 20240617 | 181200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 42 | 20240617 | 181100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 43 | 20240617 | 181000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 44 | 20240617 | 180900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 45 | 20240617 | 180800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 46 | 20240617 | 180700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 47 | 20240617 | 180600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 48 | 20240617 | 180500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 49 | 20240617 | 180400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 50 | 20240617 | 180300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 51 | 20240617 | 180200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 52 | 20240617 | 180100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 53 | 20240617 | 180000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 54 | 20240617 | 175900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 55 | 20240617 | 175800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 56 | 20240617 | 175700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 57 | 20240617 | 175600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 58 | 20240617 | 175500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 59 | 20240617 | 175400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 60 | 20240617 | 175300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 61 | 20240617 | 175200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 62 | 20240617 | 175100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 16371 |
| 63 | 20240617 | 175000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 64 | 20240617 | 174900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 65 | 20240617 | 174800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 66 | 20240617 | 174700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 67 | 20240617 | 174600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 68 | 20240617 | 174500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 69 | 20240617 | 174400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 70 | 20240617 | 174300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 71 | 20240617 | 174200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 72 | 20240617 | 174100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 73 | 20240617 | 174000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 74 | 20240617 | 173900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 75 | 20240617 | 173800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 76 | 20240617 | 173700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 77 | 20240617 | 173600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 78 | 20240617 | 173500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 79 | 20240617 | 173400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 80 | 20240617 | 173300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 81 | 20240617 | 173200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 82 | 20240617 | 173100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 83 | 20240617 | 173000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 84 | 20240617 | 172900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 85 | 20240617 | 172800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 86 | 20240617 | 172700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 87 | 20240617 | 172600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 88 | 20240617 | 172500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 89 | 20240617 | 172400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 90 | 20240617 | 172300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 91 | 20240617 | 172200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 92 | 20240617 | 172100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 16371 |
| 93 | 20240617 | 172000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 94 | 20240617 | 171900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 95 | 20240617 | 171800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 96 | 20240617 | 171700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 97 | 20240617 | 171600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 98 | 20240617 | 171500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 99 | 20240617 | 171400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 100 | 20240617 | 171300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 101 | 20240617 | 171200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 102 | 20240617 | 171100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 103 | 20240617 | 171000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 104 | 20240617 | 170900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 105 | 20240617 | 170800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 106 | 20240617 | 170700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 107 | 20240617 | 170600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 108 | 20240617 | 170500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 109 | 20240617 | 170400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 110 | 20240617 | 170300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 111 | 20240617 | 170200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 112 | 20240617 | 170100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 113 | 20240617 | 170000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 114 | 20240617 | 165900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 115 | 20240617 | 165800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 116 | 20240617 | 165700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 117 | 20240617 | 165600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 118 | 20240617 | 165500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 119 | 20240617 | 165400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 120 | 20240617 | 165300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 121 | 20240617 | 165200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 122 | 20240617 | 165100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 16371 |
| 123 | 20240617 | 165000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 124 | 20240617 | 164900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 125 | 20240617 | 164800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 126 | 20240617 | 164700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 127 | 20240617 | 164600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 128 | 20240617 | 164500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 129 | 20240617 | 164400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 130 | 20240617 | 164300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 131 | 20240617 | 164200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 132 | 20240617 | 164100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 133 | 20240617 | 164000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 134 | 20240617 | 163900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 135 | 20240617 | 163800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 136 | 20240617 | 163700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 137 | 20240617 | 163600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 138 | 20240617 | 163500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 139 | 20240617 | 163400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 140 | 20240617 | 163300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 141 | 20240617 | 163200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 142 | 20240617 | 163100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 143 | 20240617 | 163000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 144 | 20240617 | 162900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 145 | 20240617 | 162800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 146 | 20240617 | 162700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 147 | 20240617 | 162600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 148 | 20240617 | 162500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 149 | 20240617 | 162400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 150 | 20240617 | 162300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 151 | 20240617 | 162200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 152 | 20240617 | 162100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 16371 |
| 153 | 20240617 | 162000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 154 | 20240617 | 161900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 155 | 20240617 | 161800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 156 | 20240617 | 161700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 157 | 20240617 | 161600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 158 | 20240617 | 161500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 159 | 20240617 | 161400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 160 | 20240617 | 161300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 161 | 20240617 | 161200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 162 | 20240617 | 161100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 163 | 20240617 | 161000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 164 | 20240617 | 160900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 165 | 20240617 | 160800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 166 | 20240617 | 160700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 167 | 20240617 | 160600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 168 | 20240617 | 160500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 169 | 20240617 | 160400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 170 | 20240617 | 160300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 171 | 20240617 | 160200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 172 | 20240617 | 160100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 173 | 20240617 | 160000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 174 | 20240617 | 155900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 175 | 20240617 | 155800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 176 | 20240617 | 155700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 177 | 20240617 | 155600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 178 | 20240617 | 155500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 179 | 20240617 | 155400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 180 | 20240617 | 155300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 181 | 20240617 | 155200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 182 | 20240617 | 155100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 16371 |
| 183 | 20240617 | 155000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 184 | 20240617 | 154900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 185 | 20240617 | 154800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 186 | 20240617 | 154700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 187 | 20240617 | 154600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 188 | 20240617 | 154500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 189 | 20240617 | 154400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 190 | 20240617 | 154300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 191 | 20240617 | 154200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 192 | 20240617 | 154100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 193 | 20240617 | 154000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 194 | 20240617 | 153900 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 195 | 20240617 | 153800 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 196 | 20240617 | 153700 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 197 | 20240617 | 153600 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 198 | 20240617 | 153500 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 199 | 20240617 | 153400 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 200 | 20240617 | 153300 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 201 | 20240617 | 153200 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 202 | 20240617 | 153100 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 0 |
| 203 | 20240617 | 153000 | 36545328200 | 150700 | 150700 | 150700 | 150700 | 16371 |
| 204 | 20240617 | 152900 | 34078218500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 205 | 20240617 | 152800 | 34078218500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 206 | 20240617 | 152700 | 34078218500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 207 | 20240617 | 152600 | 34078218500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 208 | 20240617 | 152500 | 34078218500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 209 | 20240617 | 152400 | 34078218500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 210 | 20240617 | 152300 | 34078218500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 211 | 20240617 | 152200 | 34078218500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 212 | 20240617 | 152100 | 34078218500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 213 | 20240617 | 152000 | 34078218500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 214 | 20240617 | 151900 | 34078218500 | 150900 | 150800 | 151000 | 150800 | 457 |
| 215 | 20240617 | 151800 | 34009239300 | 151000 | 150800 | 151000 | 150700 | 261 |
| 216 | 20240617 | 151700 | 33969857400 | 150800 | 150700 | 150800 | 150700 | 234 |
| 217 | 20240617 | 151600 | 33934587200 | 150700 | 150700 | 151100 | 150600 | 482 |
| 218 | 20240617 | 151500 | 33861920200 | 150700 | 151000 | 151200 | 150600 | 767 |
| 219 | 20240617 | 151400 | 33746156400 | 150600 | 150700 | 151200 | 150600 | 447 |
| 220 | 20240617 | 151300 | 33678717500 | 150700 | 150800 | 151200 | 150600 | 1488 |
| 221 | 20240617 | 151200 | 33454146600 | 150700 | 150800 | 150900 | 150700 | 500 |
| 222 | 20240617 | 151100 | 33378748600 | 150900 | 151100 | 151100 | 150800 | 607 |
| 223 | 20240617 | 151000 | 33287069000 | 150800 | 150600 | 151100 | 150600 | 3827 |
| 224 | 20240617 | 150900 | 32709424300 | 150600 | 150600 | 150700 | 150600 | 371 |
| 225 | 20240617 | 150800 | 32653534500 | 150700 | 150600 | 150800 | 150500 | 521 |
| 226 | 20240617 | 150700 | 32575043000 | 150600 | 150600 | 150700 | 150500 | 457 |
| 227 | 20240617 | 150600 | 32506208900 | 150600 | 150600 | 150700 | 150500 | 328 |
| 228 | 20240617 | 150500 | 32456808400 | 150600 | 150700 | 150700 | 150600 | 420 |
| 229 | 20240617 | 150400 | 32393546900 | 150700 | 150700 | 150700 | 150600 | 409 |
| 230 | 20240617 | 150300 | 32331937000 | 150600 | 150600 | 150700 | 150600 | 275 |
| 231 | 20240617 | 150200 | 32290517500 | 150600 | 150600 | 150700 | 150500 | 1647 |
| 232 | 20240617 | 150100 | 32042446000 | 150700 | 150700 | 150800 | 150600 | 495 |
| 233 | 20240617 | 150000 | 31967863900 | 150700 | 150600 | 150800 | 150600 | 430 |
| 234 | 20240617 | 145900 | 31903063900 | 150700 | 150600 | 150700 | 150600 | 459 |
| 235 | 20240617 | 145800 | 31833912100 | 150700 | 150700 | 150800 | 150600 | 447 |
| 236 | 20240617 | 145700 | 31766548500 | 150700 | 150700 | 150900 | 150700 | 546 |
| 237 | 20240617 | 145600 | 31684236600 | 150700 | 150900 | 150900 | 150700 | 404 |
| 238 | 20240617 | 145500 | 31623314200 | 150900 | 150800 | 150900 | 150600 | 903 |
| 239 | 20240617 | 145400 | 31487132400 | 150800 | 150700 | 151200 | 150600 | 9099 |
| 240 | 20240617 | 145300 | 30114158600 | 150700 | 150700 | 150800 | 150600 | 428 |
| 241 | 20240617 | 145200 | 30049671300 | 150700 | 150600 | 150800 | 150600 | 387 |
| 242 | 20240617 | 145100 | 29991343700 | 150800 | 150700 | 150800 | 150600 | 400 |
| 243 | 20240617 | 145000 | 29931073900 | 150700 | 150600 | 150900 | 150600 | 898 |
| 244 | 20240617 | 144900 | 29795742100 | 150600 | 150700 | 150900 | 150600 | 626 |
| 245 | 20240617 | 144800 | 29701421000 | 150700 | 150700 | 150800 | 150600 | 402 |
| 246 | 20240617 | 144700 | 29640833300 | 150800 | 150600 | 150800 | 150600 | 460 |
| 247 | 20240617 | 144600 | 29571495900 | 150600 | 150700 | 150800 | 150600 | 521 |
| 248 | 20240617 | 144500 | 29492997600 | 150700 | 150600 | 150700 | 150600 | 608 |
| 249 | 20240617 | 144400 | 29401397500 | 150600 | 150700 | 150700 | 150600 | 510 |
| 250 | 20240617 | 144300 | 29324576700 | 150700 | 150700 | 150800 | 150700 | 587 |
| 251 | 20240617 | 144200 | 29236102500 | 150700 | 150700 | 150900 | 150700 | 557 |
| 252 | 20240617 | 144100 | 29152111100 | 150700 | 150700 | 150800 | 150700 | 1197 |
| 253 | 20240617 | 144000 | 28971654900 | 150800 | 150700 | 150800 | 150700 | 374 |
| 254 | 20240617 | 143900 | 28915279600 | 150800 | 150800 | 151000 | 150700 | 323 |
| 255 | 20240617 | 143800 | 28866561300 | 150800 | 150900 | 151000 | 150700 | 370 |
| 256 | 20240617 | 143700 | 28810748800 | 151000 | 150900 | 151000 | 150700 | 504 |
| 257 | 20240617 | 143600 | 28734708200 | 150900 | 150700 | 151000 | 150700 | 411 |
| 258 | 20240617 | 143500 | 28672729800 | 150700 | 150700 | 151000 | 150700 | 460 |
| 259 | 20240617 | 143400 | 28603360600 | 150700 | 150800 | 150900 | 150700 | 609 |
| 260 | 20240617 | 143300 | 28511517500 | 150900 | 150800 | 150900 | 150800 | 390 |
| 261 | 20240617 | 143200 | 28452684100 | 150800 | 150900 | 150900 | 150800 | 296 |
| 262 | 20240617 | 143100 | 28408037400 | 150900 | 150800 | 150900 | 150800 | 268 |
| 263 | 20240617 | 143000 | 28367612000 | 150800 | 150900 | 150900 | 150800 | 132 |
| 264 | 20240617 | 142900 | 28347701400 | 150800 | 150800 | 150900 | 150800 | 208 |
| 265 | 20240617 | 142800 | 28316326300 | 150800 | 150900 | 150900 | 150800 | 322 |
| 266 | 20240617 | 142700 | 28267756100 | 150800 | 150700 | 150900 | 150700 | 117 |
| 267 | 20240617 | 142600 | 28250111500 | 150800 | 150800 | 150900 | 150800 | 354 |
| 268 | 20240617 | 142500 | 28196714400 | 150800 | 150800 | 150900 | 150700 | 378 |
| 269 | 20240617 | 142400 | 28139702700 | 150800 | 150800 | 151000 | 150700 | 798 |
| 270 | 20240617 | 142300 | 28019336700 | 150700 | 150900 | 151000 | 150700 | 352 |
| 271 | 20240617 | 142200 | 27966250900 | 151200 | 150800 | 151200 | 150700 | 3894 |
| 272 | 20240617 | 142100 | 27378303600 | 150800 | 150700 | 150800 | 150700 | 217 |
| 273 | 20240617 | 142000 | 27345591600 | 150700 | 150700 | 150800 | 150700 | 344 |
| 274 | 20240617 | 141900 | 27293733400 | 150700 | 150800 | 150900 | 150700 | 543 |
| 275 | 20240617 | 141800 | 27211839600 | 150800 | 150900 | 150900 | 150800 | 79 |
| 276 | 20240617 | 141700 | 27199923400 | 150800 | 150800 | 151000 | 150800 | 229 |
| 277 | 20240617 | 141600 | 27165361100 | 150800 | 150800 | 151000 | 150800 | 272 |
| 278 | 20240617 | 141500 | 27124331900 | 150800 | 150900 | 151000 | 150800 | 262 |
| 279 | 20240617 | 141400 | 27084790200 | 150900 | 150800 | 151000 | 150700 | 472 |
| 280 | 20240617 | 141300 | 27013592700 | 150700 | 150700 | 150900 | 150700 | 94 |
| 281 | 20240617 | 141200 | 26999421700 | 150700 | 150700 | 151000 | 150700 | 170 |
| 282 | 20240617 | 141100 | 26973783000 | 150800 | 150800 | 150900 | 150700 | 117 |
| 283 | 20240617 | 141000 | 26956137900 | 150800 | 150700 | 150900 | 150700 | 176 |
| 284 | 20240617 | 140900 | 26929596400 | 150700 | 150800 | 150900 | 150700 | 122 |
| 285 | 20240617 | 140800 | 26911201700 | 150800 | 150800 | 150900 | 150700 | 104 |
| 286 | 20240617 | 140700 | 26895521800 | 150800 | 150700 | 150900 | 150700 | 199 |
| 287 | 20240617 | 140600 | 26865515300 | 150600 | 150600 | 150900 | 150600 | 1106 |
| 288 | 20240617 | 140500 | 26698883500 | 150700 | 150700 | 150700 | 150600 | 444 |
| 289 | 20240617 | 140400 | 26631978400 | 150800 | 150900 | 150900 | 150700 | 410 |
| 290 | 20240617 | 140300 | 26570188800 | 150900 | 150900 | 150900 | 150700 | 843 |
| 291 | 20240617 | 140200 | 26443107400 | 150700 | 150800 | 150900 | 150700 | 310 |
| 292 | 20240617 | 140100 | 26396367500 | 150800 | 150700 | 151000 | 150700 | 255 |
| 293 | 20240617 | 140000 | 26357911700 | 150800 | 150700 | 151000 | 150700 | 200 |
| 294 | 20240617 | 135900 | 26327753400 | 150700 | 150800 | 151000 | 150700 | 242 |
| 295 | 20240617 | 135800 | 26291268000 | 150900 | 150700 | 150900 | 150700 | 234 |
| 296 | 20240617 | 135700 | 26255988300 | 150800 | 150900 | 151000 | 150800 | 141 |
| 297 | 20240617 | 135600 | 26234723300 | 150800 | 150900 | 151000 | 150800 | 145 |
| 298 | 20240617 | 135500 | 26212851000 | 150900 | 150700 | 150900 | 150700 | 113 |
| 299 | 20240617 | 135400 | 26195806200 | 150900 | 150900 | 150900 | 150700 | 423 |
| 300 | 20240617 | 135300 | 26132016400 | 150900 | 150900 | 150900 | 150800 | 238 |
| 301 | 20240617 | 135200 | 26096112000 | 151000 | 151000 | 151000 | 150900 | 111 |
| 302 | 20240617 | 135100 | 26079357000 | 151000 | 151000 | 151000 | 150800 | 240 |
| 303 | 20240617 | 135000 | 26043125800 | 151100 | 150900 | 151100 | 150800 | 930 |
| 304 | 20240617 | 134900 | 25902761800 | 150800 | 150900 | 151000 | 150800 | 285 |
| 305 | 20240617 | 134800 | 25859754100 | 151000 | 150900 | 151000 | 150900 | 109 |
| 306 | 20240617 | 134700 | 25843296800 | 150900 | 150900 | 151000 | 150900 | 101 |
| 307 | 20240617 | 134600 | 25828053200 | 150900 | 151000 | 151000 | 150900 | 241 |
| 308 | 20240617 | 134500 | 25791678800 | 151000 | 151000 | 151000 | 150900 | 311 |
| 309 | 20240617 | 134400 | 25744732100 | 151000 | 150900 | 151000 | 150900 | 83 |
| 310 | 20240617 | 134300 | 25732201000 | 151000 | 151000 | 151100 | 150900 | 320 |
| 311 | 20240617 | 134200 | 25683887500 | 151100 | 151000 | 151100 | 151000 | 136 |
| 312 | 20240617 | 134100 | 25663348900 | 151000 | 151000 | 151100 | 151000 | 107 |
| 313 | 20240617 | 134000 | 25647183800 | 151000 | 151200 | 151300 | 151000 | 166 |
| 314 | 20240617 | 133900 | 25622106000 | 151200 | 151100 | 151200 | 151000 | 124 |
| 315 | 20240617 | 133800 | 25603368500 | 151200 | 151200 | 151200 | 151000 | 121 |
| 316 | 20240617 | 133700 | 25585081200 | 151100 | 151100 | 151100 | 151000 | 304 |
| 317 | 20240617 | 133600 | 25539147000 | 151100 | 151100 | 151200 | 151000 | 448 |
| 318 | 20240617 | 133500 | 25471466100 | 151200 | 151200 | 151200 | 151100 | 120 |
| 319 | 20240617 | 133400 | 25453329700 | 151200 | 151200 | 151200 | 151100 | 108 |
| 320 | 20240617 | 133300 | 25437003500 | 151200 | 151100 | 151200 | 151000 | 283 |
| 321 | 20240617 | 133200 | 25394241400 | 151200 | 151100 | 151200 | 151100 | 145 |
| 322 | 20240617 | 133100 | 25372329900 | 151100 | 151200 | 151200 | 151100 | 136 |
| 323 | 20240617 | 133000 | 25351773600 | 151100 | 151100 | 151200 | 151000 | 330 |
| 324 | 20240617 | 132900 | 25301920600 | 151100 | 151100 | 151200 | 151000 | 114 |
| 325 | 20240617 | 132800 | 25284691600 | 151200 | 151000 | 151200 | 151000 | 164 |
| 326 | 20240617 | 132700 | 25259912900 | 151000 | 151100 | 151100 | 151000 | 78 |
| 327 | 20240617 | 132600 | 25248128300 | 151000 | 151200 | 151200 | 151000 | 533 |
| 328 | 20240617 | 132500 | 25167582600 | 151200 | 151300 | 151300 | 151100 | 507 |
| 329 | 20240617 | 132400 | 25090934000 | 151300 | 151200 | 151300 | 151100 | 117 |
| 330 | 20240617 | 132300 | 25073240100 | 151200 | 151100 | 151300 | 151100 | 79 |
| 331 | 20240617 | 132200 | 25061294500 | 151300 | 151200 | 151300 | 151000 | 416 |
| 332 | 20240617 | 132100 | 24998410200 | 151300 | 151000 | 151300 | 151000 | 474 |
| 333 | 20240617 | 132000 | 24926750400 | 151100 | 151100 | 151100 | 151000 | 101 |
| 334 | 20240617 | 131900 | 24911494500 | 151100 | 151000 | 151100 | 151000 | 56 |
| 335 | 20240617 | 131800 | 24903036500 | 151100 | 151000 | 151300 | 151000 | 364 |
| 336 | 20240617 | 131700 | 24848043900 | 151000 | 151000 | 151100 | 151000 | 57 |
| 337 | 20240617 | 131600 | 24839434200 | 151000 | 151100 | 151200 | 151000 | 316 |
| 338 | 20240617 | 131500 | 24791684800 | 151200 | 151300 | 151300 | 151100 | 359 |
| 339 | 20240617 | 131400 | 24737406000 | 151200 | 151200 | 151300 | 151200 | 101 |
| 340 | 20240617 | 131300 | 24722131200 | 151200 | 151200 | 151300 | 151200 | 258 |
| 341 | 20240617 | 131200 | 24683112400 | 151300 | 151200 | 151300 | 151200 | 185 |
| 342 | 20240617 | 131100 | 24655137900 | 151200 | 151300 | 151400 | 151200 | 265 |
| 343 | 20240617 | 131000 | 24615039500 | 151300 | 151300 | 151400 | 151200 | 75 |
| 344 | 20240617 | 130900 | 24603693300 | 151200 | 151300 | 151400 | 151200 | 305 |
| 345 | 20240617 | 130800 | 24557555800 | 151300 | 151400 | 151400 | 151200 | 154 |
| 346 | 20240617 | 130700 | 24534256500 | 151300 | 151300 | 151400 | 151300 | 85 |
| 347 | 20240617 | 130600 | 24521393300 | 151200 | 151300 | 151300 | 151200 | 96 |
| 348 | 20240617 | 130500 | 24506872300 | 151200 | 151200 | 151300 | 151200 | 48 |
| 349 | 20240617 | 130400 | 24499614600 | 151200 | 151300 | 151300 | 151200 | 330 |
| 350 | 20240617 | 130300 | 24449710000 | 151300 | 151400 | 151500 | 151200 | 908 |
| 351 | 20240617 | 130200 | 24312240300 | 151500 | 151400 | 151500 | 151400 | 135 |
| 352 | 20240617 | 130100 | 24291793500 | 151400 | 151300 | 151500 | 151200 | 1015 |
| 353 | 20240617 | 130000 | 24138158600 | 151200 | 151200 | 151300 | 151100 | 92 |
| 354 | 20240617 | 125900 | 24124245800 | 151200 | 151200 | 151300 | 151100 | 185 |
| 355 | 20240617 | 125800 | 24096276400 | 151200 | 151300 | 151300 | 151100 | 82 |
| 356 | 20240617 | 125700 | 24083876300 | 151400 | 151000 | 151400 | 151000 | 627 |
| 357 | 20240617 | 125600 | 23989151700 | 150900 | 151300 | 151400 | 150900 | 151 |
| 358 | 20240617 | 125500 | 23966321300 | 151000 | 150800 | 151300 | 150800 | 1506 |
| 359 | 20240617 | 125400 | 23738824800 | 150900 | 150800 | 150900 | 150700 | 380 |
| 360 | 20240617 | 125300 | 23681527400 | 150800 | 151000 | 151000 | 150700 | 311 |
| 361 | 20240617 | 125200 | 23634608000 | 151000 | 150700 | 151000 | 150600 | 1654 |
| 362 | 20240617 | 125100 | 23385007000 | 150700 | 150700 | 150700 | 150600 | 101 |
| 363 | 20240617 | 125000 | 23369789400 | 150700 | 150700 | 150700 | 150600 | 201 |
| 364 | 20240617 | 124900 | 23339502600 | 150700 | 150700 | 150700 | 150600 | 164 |
| 365 | 20240617 | 124800 | 23314792700 | 150700 | 150700 | 150800 | 150600 | 173 |
| 366 | 20240617 | 124700 | 23288721000 | 150800 | 150800 | 150800 | 150600 | 515 |
| 367 | 20240617 | 124600 | 23211098700 | 150700 | 150700 | 150700 | 150600 | 300 |
| 368 | 20240617 | 124500 | 23165893600 | 150600 | 150700 | 150800 | 150600 | 567 |
| 369 | 20240617 | 124400 | 23080450100 | 150800 | 150800 | 150800 | 150700 | 122 |
| 370 | 20240617 | 124300 | 23062059400 | 150700 | 150700 | 150800 | 150700 | 185 |
| 371 | 20240617 | 124200 | 23034172900 | 150800 | 150700 | 150800 | 150700 | 178 |
| 372 | 20240617 | 124100 | 23007337300 | 150700 | 150800 | 150800 | 150700 | 102 |
| 373 | 20240617 | 124000 | 22991961200 | 150700 | 150900 | 150900 | 150700 | 176 |
| 374 | 20240617 | 123900 | 22965421800 | 150800 | 150900 | 150900 | 150800 | 92 |
| 375 | 20240617 | 123800 | 22951545100 | 150900 | 150800 | 150900 | 150800 | 100 |
| 376 | 20240617 | 123700 | 22936457300 | 150800 | 150800 | 150800 | 150700 | 125 |
| 377 | 20240617 | 123600 | 22917614100 | 150800 | 150800 | 150900 | 150800 | 120 |
| 378 | 20240617 | 123500 | 22899509900 | 150800 | 151000 | 151000 | 150700 | 461 |
| 379 | 20240617 | 123400 | 22829958100 | 151100 | 151100 | 151100 | 151000 | 54 |
| 380 | 20240617 | 123300 | 22821801500 | 151000 | 151000 | 151100 | 151000 | 178 |
| 381 | 20240617 | 123200 | 22794915400 | 151100 | 151100 | 151200 | 151000 | 241 |
| 382 | 20240617 | 123100 | 22758496800 | 151100 | 151200 | 151200 | 151100 | 141 |
| 383 | 20240617 | 123000 | 22737183000 | 151200 | 151100 | 151200 | 151100 | 117 |
| 384 | 20240617 | 122900 | 22719499100 | 151100 | 151200 | 151200 | 151100 | 112 |
| 385 | 20240617 | 122800 | 22702568800 | 151200 | 151200 | 151300 | 151100 | 205 |
| 386 | 20240617 | 122700 | 22671571300 | 151300 | 151300 | 151300 | 151200 | 124 |
| 387 | 20240617 | 122600 | 22652812900 | 151300 | 151100 | 151300 | 151000 | 191 |
| 388 | 20240617 | 122500 | 22623939600 | 151100 | 151300 | 151300 | 151000 | 368 |
| 389 | 20240617 | 122400 | 22568347400 | 151300 | 151300 | 151300 | 151100 | 492 |
| 390 | 20240617 | 122300 | 22493926900 | 151300 | 150900 | 151300 | 150800 | 2406 |
| 391 | 20240617 | 122200 | 22130573300 | 150900 | 150900 | 150900 | 150800 | 277 |
| 392 | 20240617 | 122100 | 22088781400 | 150900 | 150700 | 150900 | 150700 | 239 |
| 393 | 20240617 | 122000 | 22052746800 | 150800 | 150800 | 150900 | 150700 | 246 |
| 394 | 20240617 | 121900 | 22015659000 | 150800 | 150800 | 150900 | 150700 | 184 |
| 395 | 20240617 | 121800 | 21987913200 | 150800 | 150900 | 150900 | 150700 | 321 |
| 396 | 20240617 | 121700 | 21939506700 | 151000 | 151000 | 151000 | 150900 | 117 |
| 397 | 20240617 | 121600 | 21921845400 | 151000 | 150900 | 151000 | 150900 | 458 |
| 398 | 20240617 | 121500 | 21852696700 | 151000 | 150900 | 151000 | 150900 | 202 |
| 399 | 20240617 | 121400 | 21822202900 | 151000 | 150900 | 151000 | 150900 | 177 |
| 400 | 20240617 | 121300 | 21795484100 | 151000 | 150900 | 151000 | 150900 | 142 |
| 401 | 20240617 | 121200 | 21774049700 | 151000 | 150800 | 151000 | 150800 | 112 |
| 402 | 20240617 | 121100 | 21757142600 | 150900 | 150900 | 151000 | 150800 | 196 |
| 403 | 20240617 | 121000 | 21727572400 | 151000 | 150900 | 151000 | 150800 | 89 |
| 404 | 20240617 | 120900 | 21714137700 | 150900 | 150800 | 151000 | 150700 | 223 |
| 405 | 20240617 | 120800 | 21680494200 | 150800 | 150800 | 151000 | 150700 | 151 |
| 406 | 20240617 | 120700 | 21657714700 | 150900 | 151000 | 151000 | 150800 | 137 |
| 407 | 20240617 | 120600 | 21637036700 | 151000 | 150800 | 151000 | 150800 | 128 |
| 408 | 20240617 | 120500 | 21617721000 | 150800 | 150900 | 150900 | 150700 | 166 |
| 409 | 20240617 | 120400 | 21592682000 | 150900 | 150700 | 150900 | 150700 | 336 |
| 410 | 20240617 | 120300 | 21542015100 | 150800 | 150800 | 150800 | 150700 | 98 |
| 411 | 20240617 | 120200 | 21527239500 | 150700 | 150700 | 150800 | 150700 | 301 |
| 412 | 20240617 | 120100 | 21481866100 | 150700 | 150800 | 150800 | 150700 | 131 |
| 413 | 20240617 | 120000 | 21462119400 | 150700 | 150800 | 150800 | 150700 | 126 |
| 414 | 20240617 | 115900 | 21443123200 | 150700 | 150700 | 150800 | 150700 | 204 |
| 415 | 20240617 | 115800 | 21412365700 | 150800 | 150700 | 150800 | 150700 | 184 |
| 416 | 20240617 | 115700 | 21384624200 | 150800 | 150800 | 150800 | 150700 | 216 |
| 417 | 20240617 | 115600 | 21352060200 | 150800 | 150800 | 150800 | 150700 | 194 |
| 418 | 20240617 | 115500 | 21322809400 | 150700 | 150700 | 150800 | 150600 | 304 |
| 419 | 20240617 | 115400 | 21276996000 | 150700 | 150700 | 150700 | 150600 | 149 |
| 420 | 20240617 | 115300 | 21254551500 | 150700 | 150800 | 150800 | 150600 | 1007 |
| 421 | 20240617 | 115200 | 21102784100 | 150700 | 150800 | 150800 | 150700 | 63 |
| 422 | 20240617 | 115100 | 21093286700 | 150700 | 150800 | 150800 | 150700 | 93 |
| 423 | 20240617 | 115000 | 21079267500 | 150700 | 150900 | 150900 | 150700 | 255 |
| 424 | 20240617 | 114900 | 21040807900 | 150900 | 151400 | 151400 | 150800 | 1111 |
| 425 | 20240617 | 114800 | 20873174200 | 151300 | 151000 | 151300 | 150900 | 195 |
| 426 | 20240617 | 114700 | 20843723800 | 150900 | 151100 | 151200 | 150900 | 77 |
| 427 | 20240617 | 114600 | 20832095000 | 151000 | 151000 | 151200 | 150900 | 739 |
| 428 | 20240617 | 114500 | 20720552000 | 151000 | 151200 | 151300 | 151000 | 123 |
| 429 | 20240617 | 114400 | 20701964500 | 151300 | 151100 | 151300 | 151000 | 343 |
| 430 | 20240617 | 114300 | 20650120200 | 151300 | 151100 | 151300 | 151100 | 198 |
| 431 | 20240617 | 114200 | 20620184900 | 151100 | 150900 | 151200 | 150900 | 310 |
| 432 | 20240617 | 114100 | 20573340200 | 151000 | 150900 | 151000 | 150900 | 997 |
| 433 | 20240617 | 114000 | 20422797500 | 150900 | 151000 | 151000 | 150900 | 135 |
| 434 | 20240617 | 113900 | 20402414700 | 150900 | 151000 | 151000 | 150800 | 266 |
| 435 | 20240617 | 113800 | 20362265900 | 151000 | 150800 | 151000 | 150700 | 159 |
| 436 | 20240617 | 113700 | 20338286600 | 150800 | 150800 | 150900 | 150700 | 271 |
| 437 | 20240617 | 113600 | 20297420100 | 150700 | 150700 | 150800 | 150700 | 130 |
| 438 | 20240617 | 113500 | 20277821200 | 150700 | 150800 | 150900 | 150700 | 103 |
| 439 | 20240617 | 113400 | 20262288700 | 150900 | 150700 | 150900 | 150700 | 147 |
| 440 | 20240617 | 113300 | 20240117000 | 150700 | 150900 | 150900 | 150700 | 200 |
| 441 | 20240617 | 113200 | 20209950000 | 150800 | 150800 | 150900 | 150800 | 211 |
| 442 | 20240617 | 113100 | 20178118100 | 150900 | 150700 | 150900 | 150600 | 560 |
| 443 | 20240617 | 113000 | 20093700800 | 150600 | 150600 | 150700 | 150600 | 171 |
| 444 | 20240617 | 112900 | 20067944400 | 150700 | 150700 | 150700 | 150600 | 751 |
| 445 | 20240617 | 112800 | 19954827100 | 150700 | 150600 | 150700 | 150600 | 173 |
| 446 | 20240617 | 112700 | 19928766300 | 150700 | 150600 | 150700 | 150600 | 276 |
| 447 | 20240617 | 112600 | 19887192300 | 150700 | 150800 | 150800 | 150600 | 472 |
| 448 | 20240617 | 112500 | 19816061700 | 150700 | 150900 | 150900 | 150700 | 787 |
| 449 | 20240617 | 112400 | 19697404500 | 150900 | 150900 | 150900 | 150800 | 231 |
| 450 | 20240617 | 112300 | 19662566700 | 150900 | 150900 | 151000 | 150800 | 485 |
| 451 | 20240617 | 112200 | 19589381400 | 150800 | 150900 | 151000 | 150800 | 485 |
| 452 | 20240617 | 112100 | 19516194400 | 150900 | 151000 | 151000 | 150800 | 176 |
| 453 | 20240617 | 112000 | 19489632900 | 151000 | 150900 | 151000 | 150900 | 137 |
| 454 | 20240617 | 111900 | 19468955300 | 150900 | 150800 | 151000 | 150800 | 136 |
| 455 | 20240617 | 111800 | 19448436300 | 150900 | 150900 | 150900 | 150800 | 138 |
| 456 | 20240617 | 111700 | 19427618800 | 150800 | 150900 | 151000 | 150800 | 315 |
| 457 | 20240617 | 111600 | 19380107000 | 151000 | 151000 | 151000 | 150900 | 1019 |
| 458 | 20240617 | 111500 | 19226286400 | 151000 | 151100 | 151100 | 151000 | 1110 |
| 459 | 20240617 | 111400 | 19058660600 | 151100 | 151200 | 151200 | 151000 | 1343 |
| 460 | 20240617 | 111300 | 18855743700 | 151200 | 151100 | 151200 | 151100 | 507 |
| 461 | 20240617 | 111200 | 18779118900 | 151100 | 151200 | 151200 | 151100 | 273 |
| 462 | 20240617 | 111100 | 18737854900 | 151200 | 151100 | 151200 | 151100 | 215 |
| 463 | 20240617 | 111000 | 18705355200 | 151200 | 151300 | 151300 | 151200 | 959 |
| 464 | 20240617 | 110900 | 18560341800 | 151300 | 151400 | 151400 | 151200 | 921 |
| 465 | 20240617 | 110800 | 18420998700 | 151400 | 151400 | 151400 | 151300 | 195 |
| 466 | 20240617 | 110700 | 18391478300 | 151300 | 151500 | 151500 | 151300 | 701 |
| 467 | 20240617 | 110600 | 18285354800 | 151500 | 151500 | 151600 | 151400 | 298 |
| 468 | 20240617 | 110500 | 18240207100 | 151500 | 151400 | 151600 | 151400 | 284 |
| 469 | 20240617 | 110400 | 18197182700 | 151400 | 151500 | 151600 | 151400 | 543 |
| 470 | 20240617 | 110300 | 18114951000 | 151500 | 151400 | 151500 | 151400 | 260 |
| 471 | 20240617 | 110200 | 18075569800 | 151400 | 151500 | 151500 | 151200 | 250 |
| 472 | 20240617 | 110100 | 18037725300 | 151300 | 151500 | 151600 | 151200 | 463 |
| 473 | 20240617 | 110000 | 17967656500 | 151600 | 151300 | 151600 | 151300 | 420 |
| 474 | 20240617 | 105900 | 17904092600 | 151300 | 151400 | 151400 | 151300 | 229 |
| 475 | 20240617 | 105800 | 17869429700 | 151400 | 151300 | 151600 | 151300 | 213 |
| 476 | 20240617 | 105700 | 17837185500 | 151400 | 151300 | 151600 | 151200 | 632 |
| 477 | 20240617 | 105600 | 17741537600 | 151300 | 151200 | 151300 | 151200 | 264 |
| 478 | 20240617 | 105500 | 17701607100 | 151200 | 151200 | 151600 | 151200 | 378 |
| 479 | 20240617 | 105400 | 17644427900 | 151500 | 151300 | 151500 | 151200 | 221 |
| 480 | 20240617 | 105300 | 17610986900 | 151300 | 151300 | 151400 | 151200 | 401 |
| 481 | 20240617 | 105200 | 17550318900 | 151300 | 151300 | 151400 | 151200 | 496 |
| 482 | 20240617 | 105100 | 17475298300 | 151300 | 151400 | 151500 | 151200 | 1052 |
| 483 | 20240617 | 105000 | 17316069900 | 151500 | 151800 | 151800 | 151400 | 1424 |
| 484 | 20240617 | 104900 | 17100104300 | 151800 | 151800 | 151800 | 151700 | 278 |
| 485 | 20240617 | 104800 | 17057908200 | 151800 | 151900 | 151900 | 151700 | 367 |
| 486 | 20240617 | 104700 | 17002199800 | 151900 | 151900 | 151900 | 151500 | 462 |
| 487 | 20240617 | 104600 | 16932072400 | 151800 | 151700 | 151800 | 151400 | 901 |
| 488 | 20240617 | 104500 | 16795434400 | 151700 | 151600 | 151700 | 151500 | 130 |
| 489 | 20240617 | 104400 | 16775721400 | 151600 | 151600 | 151600 | 151500 | 244 |
| 490 | 20240617 | 104300 | 16738733200 | 151600 | 151500 | 151600 | 151500 | 175 |
| 491 | 20240617 | 104200 | 16712209400 | 151600 | 151700 | 151700 | 151500 | 275 |
| 492 | 20240617 | 104100 | 16670521900 | 151700 | 151700 | 151700 | 151600 | 334 |
| 493 | 20240617 | 104000 | 16619859400 | 151700 | 151500 | 151700 | 151500 | 134 |
| 494 | 20240617 | 103900 | 16599545500 | 151500 | 151600 | 151600 | 151500 | 187 |
| 495 | 20240617 | 103800 | 16571203600 | 151600 | 151600 | 151700 | 151500 | 287 |
| 496 | 20240617 | 103700 | 16527690500 | 151600 | 151700 | 151700 | 151500 | 636 |
| 497 | 20240617 | 103600 | 16431299500 | 151600 | 151600 | 151700 | 151500 | 193 |
| 498 | 20240617 | 103500 | 16402030900 | 151600 | 151500 | 151800 | 151300 | 776 |
| 499 | 20240617 | 103400 | 16284342600 | 151600 | 151500 | 151800 | 151400 | 825 |
| 500 | 20240617 | 103300 | 16159264900 | 151500 | 151500 | 151500 | 151400 | 540 |
| 501 | 20240617 | 103200 | 16077488400 | 151500 | 151500 | 151500 | 151400 | 382 |
| 502 | 20240617 | 103100 | 16019618500 | 151500 | 151500 | 151500 | 151400 | 276 |
| 503 | 20240617 | 103000 | 15977812400 | 151400 | 151200 | 151500 | 151200 | 702 |
| 504 | 20240617 | 102900 | 15871566700 | 151300 | 151400 | 151400 | 151200 | 713 |
| 505 | 20240617 | 102800 | 15763686200 | 151400 | 151400 | 151500 | 151300 | 210 |
| 506 | 20240617 | 102700 | 15731888100 | 151500 | 151500 | 151500 | 151300 | 618 |
| 507 | 20240617 | 102600 | 15638310200 | 151500 | 151500 | 151500 | 151400 | 646 |
| 508 | 20240617 | 102500 | 15540486400 | 151500 | 151400 | 151500 | 151400 | 431 |
| 509 | 20240617 | 102400 | 15475197300 | 151400 | 151400 | 151500 | 151400 | 768 |
| 510 | 20240617 | 102300 | 15358909400 | 151500 | 151500 | 151500 | 151400 | 347 |
| 511 | 20240617 | 102200 | 15306346400 | 151500 | 151400 | 151600 | 151400 | 306 |
| 512 | 20240617 | 102100 | 15259984200 | 151500 | 151500 | 151600 | 151400 | 258 |
| 513 | 20240617 | 102000 | 15220895000 | 151500 | 151500 | 151600 | 151400 | 249 |
| 514 | 20240617 | 101900 | 15183164400 | 151500 | 151500 | 151600 | 151400 | 475 |
| 515 | 20240617 | 101800 | 15111228400 | 151500 | 151300 | 151500 | 151300 | 301 |
| 516 | 20240617 | 101700 | 15065652500 | 151300 | 151400 | 151400 | 151300 | 426 |
| 517 | 20240617 | 101600 | 15001172600 | 151400 | 151400 | 151400 | 151300 | 187 |
| 518 | 20240617 | 101500 | 14972863300 | 151300 | 151400 | 151500 | 151300 | 377 |
| 519 | 20240617 | 101400 | 14915785300 | 151500 | 151300 | 151600 | 151300 | 274 |
| 520 | 20240617 | 101300 | 14874275800 | 151300 | 151400 | 151500 | 151300 | 415 |
| 521 | 20240617 | 101200 | 14811464700 | 151500 | 151600 | 151600 | 151400 | 322 |
| 522 | 20240617 | 101100 | 14762673600 | 151600 | 151500 | 151600 | 151400 | 198 |
| 523 | 20240617 | 101000 | 14732678100 | 151500 | 151400 | 151500 | 151200 | 1395 |
| 524 | 20240617 | 100900 | 14521648700 | 151400 | 151400 | 151500 | 151300 | 1585 |
| 525 | 20240617 | 100800 | 14281718000 | 151500 | 151400 | 151500 | 151400 | 274 |
| 526 | 20240617 | 100700 | 14240214600 | 151500 | 151600 | 151700 | 151400 | 261 |
| 527 | 20240617 | 100600 | 14200650300 | 151600 | 151700 | 151700 | 151500 | 414 |
| 528 | 20240617 | 100500 | 14137901600 | 151700 | 151500 | 151700 | 151500 | 272 |
| 529 | 20240617 | 100400 | 14096668800 | 151400 | 151400 | 151700 | 151400 | 374 |
| 530 | 20240617 | 100300 | 14039981900 | 151500 | 151500 | 151600 | 151400 | 411 |
| 531 | 20240617 | 100200 | 13977715600 | 151600 | 151700 | 151700 | 151500 | 125 |
| 532 | 20240617 | 100100 | 13958761200 | 151800 | 151200 | 151800 | 151200 | 1261 |
| 533 | 20240617 | 100000 | 13767744700 | 151400 | 151100 | 151400 | 151100 | 342 |
| 534 | 20240617 | 095900 | 13716019700 | 151100 | 151100 | 151400 | 151100 | 443 |
| 535 | 20240617 | 095800 | 13649033300 | 151200 | 151000 | 151400 | 151000 | 1011 |
| 536 | 20240617 | 095700 | 13496204700 | 151000 | 151100 | 151200 | 151000 | 953 |
| 537 | 20240617 | 095600 | 13352221000 | 151200 | 151200 | 151200 | 151100 | 833 |
| 538 | 20240617 | 095500 | 13226286200 | 151200 | 151300 | 151300 | 151200 | 267 |
| 539 | 20240617 | 095400 | 13185902000 | 151300 | 151300 | 151300 | 151200 | 1171 |
| 540 | 20240617 | 095300 | 13008742600 | 151300 | 151400 | 151400 | 151300 | 1178 |
| 541 | 20240617 | 095200 | 12830494800 | 151400 | 151500 | 151500 | 151300 | 1130 |
| 542 | 20240617 | 095100 | 12659386100 | 151500 | 151500 | 151500 | 151400 | 487 |
| 543 | 20240617 | 095000 | 12585630800 | 151500 | 151400 | 151500 | 151400 | 925 |
| 544 | 20240617 | 094900 | 12445545100 | 151400 | 151500 | 151600 | 151400 | 1506 |
| 545 | 20240617 | 094800 | 12217407300 | 151600 | 151600 | 151600 | 151500 | 1997 |
| 546 | 20240617 | 094700 | 11914752800 | 151500 | 151700 | 151700 | 151500 | 1474 |
| 547 | 20240617 | 094600 | 11691285300 | 151600 | 151800 | 151800 | 151600 | 1052 |
| 548 | 20240617 | 094500 | 11531706900 | 151800 | 151600 | 151800 | 151500 | 794 |
| 549 | 20240617 | 094400 | 11411256600 | 151500 | 151600 | 151700 | 151500 | 304 |
| 550 | 20240617 | 094300 | 11365168000 | 151600 | 151400 | 151600 | 151400 | 864 |
| 551 | 20240617 | 094200 | 11234306400 | 151400 | 151500 | 151500 | 151400 | 855 |
| 552 | 20240617 | 094100 | 11104794700 | 151600 | 151600 | 151700 | 151500 | 139 |
| 553 | 20240617 | 094000 | 11083724200 | 151600 | 151600 | 151700 | 151600 | 943 |
| 554 | 20240617 | 093900 | 10940744400 | 151600 | 151900 | 151900 | 151600 | 2131 |
| 555 | 20240617 | 093800 | 10617381600 | 151900 | 152000 | 152000 | 151800 | 859 |
| 556 | 20240617 | 093700 | 10486897000 | 152000 | 151900 | 152000 | 151800 | 816 |
| 557 | 20240617 | 093600 | 10362945300 | 151800 | 152200 | 152400 | 151800 | 966 |
| 558 | 20240617 | 093500 | 10216075200 | 152200 | 152100 | 152300 | 151800 | 2678 |
| 559 | 20240617 | 093400 | 9808710800 | 152100 | 152500 | 152500 | 152100 | 2063 |
| 560 | 20240617 | 093300 | 9494559100 | 152500 | 152900 | 152900 | 152300 | 2916 |
| 561 | 20240617 | 093200 | 9049474000 | 152900 | 152300 | 152900 | 152300 | 5270 |
| 562 | 20240617 | 093100 | 8245062600 | 152400 | 152400 | 152500 | 152200 | 1561 |
| 563 | 20240617 | 093000 | 8007246800 | 152400 | 152400 | 152500 | 152300 | 2543 |
| 564 | 20240617 | 092900 | 7619787500 | 152400 | 152300 | 152500 | 152200 | 1461 |
| 565 | 20240617 | 092800 | 7397156500 | 152300 | 151800 | 152500 | 151800 | 4531 |
| 566 | 20240617 | 092700 | 6707752300 | 151900 | 151800 | 151900 | 151600 | 1846 |
| 567 | 20240617 | 092600 | 6427535900 | 151800 | 151400 | 151800 | 151300 | 2154 |
| 568 | 20240617 | 092500 | 6100864800 | 151400 | 151500 | 151500 | 151300 | 596 |
| 569 | 20240617 | 092400 | 6010621800 | 151500 | 151000 | 151500 | 150900 | 1820 |
| 570 | 20240617 | 092300 | 5735550200 | 151000 | 151000 | 151000 | 150700 | 337 |
| 571 | 20240617 | 092200 | 5684694100 | 151000 | 151000 | 151000 | 150800 | 491 |
| 572 | 20240617 | 092100 | 5610586500 | 151000 | 151100 | 151100 | 150800 | 1486 |
| 573 | 20240617 | 092000 | 5386241000 | 151100 | 150900 | 151200 | 150800 | 619 |
| 574 | 20240617 | 091900 | 5292711000 | 150900 | 150900 | 151100 | 150800 | 418 |
| 575 | 20240617 | 091800 | 5229627500 | 150800 | 151000 | 151200 | 150800 | 1239 |
| 576 | 20240617 | 091700 | 5042605600 | 151000 | 150600 | 151000 | 150600 | 2118 |
| 577 | 20240617 | 091600 | 4723072000 | 150600 | 150600 | 150700 | 150500 | 533 |
| 578 | 20240617 | 091500 | 4642793000 | 150600 | 150700 | 150800 | 150500 | 863 |
| 579 | 20240617 | 091400 | 4512746000 | 150700 | 150600 | 150800 | 150600 | 426 |
| 580 | 20240617 | 091300 | 4448551600 | 150600 | 150400 | 150800 | 150400 | 103 |
| 581 | 20240617 | 091200 | 4433033900 | 150400 | 150300 | 150900 | 150100 | 2306 |
| 582 | 20240617 | 091100 | 4086425800 | 150200 | 150100 | 150600 | 150000 | 987 |
| 583 | 20240617 | 091000 | 3938252000 | 150100 | 150600 | 150800 | 150000 | 5862 |
| 584 | 20240617 | 090900 | 3057653700 | 150800 | 150700 | 150800 | 150500 | 1142 |
| 585 | 20240617 | 090800 | 2885676700 | 150800 | 150600 | 151000 | 150400 | 903 |
| 586 | 20240617 | 090700 | 2749512300 | 150700 | 150300 | 150800 | 150200 | 891 |
| 587 | 20240617 | 090600 | 2615446600 | 150300 | 150600 | 150600 | 150200 | 2621 |
| 588 | 20240617 | 090500 | 2221299600 | 150500 | 150500 | 150800 | 150400 | 980 |
| 589 | 20240617 | 090400 | 2073720500 | 150500 | 150700 | 150700 | 150400 | 742 |
| 590 | 20240617 | 090300 | 1962045200 | 150800 | 150800 | 151400 | 150800 | 1703 |
| 591 | 20240617 | 090200 | 1705007200 | 150800 | 150200 | 151400 | 149800 | 1581 |
| 592 | 20240617 | 090100 | 1467181700 | 150100 | 150500 | 150500 | 149900 | 2781 |
| 593 | 20240617 | 090000 | 1049573600 | 150600 | 151200 | 151200 | 150100 | 6813 |