34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 184700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 8265 |
| 3 | 20240617 | 184600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 4 | 20240617 | 184500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 5 | 20240617 | 184400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 6 | 20240617 | 184300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 7 | 20240617 | 184200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 8 | 20240617 | 184100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 9 | 20240617 | 184000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 10 | 20240617 | 183900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 11 | 20240617 | 183800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 12 | 20240617 | 183700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 13 | 20240617 | 183600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 14 | 20240617 | 183500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 15 | 20240617 | 183400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 16 | 20240617 | 183300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 17 | 20240617 | 183200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 18 | 20240617 | 183100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 19 | 20240617 | 183000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 20 | 20240617 | 182900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 21 | 20240617 | 182800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 22 | 20240617 | 182700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 23 | 20240617 | 182600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 24 | 20240617 | 182500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 25 | 20240617 | 182400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 26 | 20240617 | 182300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 27 | 20240617 | 182200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 28 | 20240617 | 182100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 29 | 20240617 | 182000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 30 | 20240617 | 181900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 31 | 20240617 | 181800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 32 | 20240617 | 181700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 8265 |
| 33 | 20240617 | 181600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 34 | 20240617 | 181500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 35 | 20240617 | 181400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 36 | 20240617 | 181300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 37 | 20240617 | 181200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 38 | 20240617 | 181100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 39 | 20240617 | 181000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 40 | 20240617 | 180900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 41 | 20240617 | 180800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 42 | 20240617 | 180700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 43 | 20240617 | 180600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 44 | 20240617 | 180500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 45 | 20240617 | 180400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 46 | 20240617 | 180300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 47 | 20240617 | 180200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 48 | 20240617 | 180100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 49 | 20240617 | 180000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 50 | 20240617 | 175900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 51 | 20240617 | 175800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 52 | 20240617 | 175700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 53 | 20240617 | 175600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 54 | 20240617 | 175500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 55 | 20240617 | 175400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 56 | 20240617 | 175300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 57 | 20240617 | 175200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 58 | 20240617 | 175100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 59 | 20240617 | 175000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 60 | 20240617 | 174900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 61 | 20240617 | 174800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 62 | 20240617 | 174700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 8265 |
| 63 | 20240617 | 174600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 64 | 20240617 | 174500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 65 | 20240617 | 174400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 66 | 20240617 | 174300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 67 | 20240617 | 174200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 68 | 20240617 | 174100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 69 | 20240617 | 174000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 70 | 20240617 | 173900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 71 | 20240617 | 173800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 72 | 20240617 | 173700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 73 | 20240617 | 173600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 74 | 20240617 | 173500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 75 | 20240617 | 173400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 76 | 20240617 | 173300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 77 | 20240617 | 173200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 78 | 20240617 | 173100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 79 | 20240617 | 173000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 80 | 20240617 | 172900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 81 | 20240617 | 172800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 82 | 20240617 | 172700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 83 | 20240617 | 172600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 84 | 20240617 | 172500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 85 | 20240617 | 172400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 86 | 20240617 | 172300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 87 | 20240617 | 172200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 88 | 20240617 | 172100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 89 | 20240617 | 172000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 90 | 20240617 | 171900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 91 | 20240617 | 171800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 92 | 20240617 | 171700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 8265 |
| 93 | 20240617 | 171600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 94 | 20240617 | 171500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 95 | 20240617 | 171400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 96 | 20240617 | 171300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 97 | 20240617 | 171200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 98 | 20240617 | 171100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 99 | 20240617 | 171000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 100 | 20240617 | 170900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 101 | 20240617 | 170800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 102 | 20240617 | 170700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 103 | 20240617 | 170600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 104 | 20240617 | 170500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 105 | 20240617 | 170400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 106 | 20240617 | 170300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 107 | 20240617 | 170200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 108 | 20240617 | 170100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 109 | 20240617 | 170000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 110 | 20240617 | 165900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 111 | 20240617 | 165800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 112 | 20240617 | 165700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 113 | 20240617 | 165600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 114 | 20240617 | 165500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 115 | 20240617 | 165400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 116 | 20240617 | 165300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 117 | 20240617 | 165200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 118 | 20240617 | 165100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 119 | 20240617 | 165000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 120 | 20240617 | 164900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 121 | 20240617 | 164800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 122 | 20240617 | 164700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 8265 |
| 123 | 20240617 | 164600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 124 | 20240617 | 164500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 125 | 20240617 | 164400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 126 | 20240617 | 164300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 127 | 20240617 | 164200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 128 | 20240617 | 164100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 129 | 20240617 | 164000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 130 | 20240617 | 163900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 131 | 20240617 | 163800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 132 | 20240617 | 163700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 133 | 20240617 | 163600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 134 | 20240617 | 163500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 135 | 20240617 | 163400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 136 | 20240617 | 163300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 137 | 20240617 | 163200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 138 | 20240617 | 163100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 139 | 20240617 | 163000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 140 | 20240617 | 162900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 141 | 20240617 | 162800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 142 | 20240617 | 162700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 143 | 20240617 | 162600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 144 | 20240617 | 162500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 145 | 20240617 | 162400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 146 | 20240617 | 162300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 147 | 20240617 | 162200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 148 | 20240617 | 162100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 149 | 20240617 | 162000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 150 | 20240617 | 161900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 151 | 20240617 | 161800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 152 | 20240617 | 161700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 8265 |
| 153 | 20240617 | 161600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 154 | 20240617 | 161500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 155 | 20240617 | 161400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 156 | 20240617 | 161300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 157 | 20240617 | 161200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 158 | 20240617 | 161100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 159 | 20240617 | 161000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 160 | 20240617 | 160900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 161 | 20240617 | 160800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 162 | 20240617 | 160700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 163 | 20240617 | 160600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 164 | 20240617 | 160500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 165 | 20240617 | 160400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 166 | 20240617 | 160300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 167 | 20240617 | 160200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 168 | 20240617 | 160100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 169 | 20240617 | 160000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 170 | 20240617 | 155900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 171 | 20240617 | 155800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 172 | 20240617 | 155700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 173 | 20240617 | 155600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 174 | 20240617 | 155500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 175 | 20240617 | 155400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 176 | 20240617 | 155300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 177 | 20240617 | 155200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 178 | 20240617 | 155100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 179 | 20240617 | 155000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 180 | 20240617 | 154900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 181 | 20240617 | 154800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 182 | 20240617 | 154700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 8265 |
| 183 | 20240617 | 154600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 184 | 20240617 | 154500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 185 | 20240617 | 154400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 186 | 20240617 | 154300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 187 | 20240617 | 154200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 188 | 20240617 | 154100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 189 | 20240617 | 154000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 190 | 20240617 | 153900 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 191 | 20240617 | 153800 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 192 | 20240617 | 153700 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 193 | 20240617 | 153600 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 194 | 20240617 | 153500 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 195 | 20240617 | 153400 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 196 | 20240617 | 153300 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 197 | 20240617 | 153200 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 198 | 20240617 | 153100 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 199 | 20240617 | 153000 | 53183215300 | 146700 | 146700 | 146700 | 146700 | 8265 |
| 200 | 20240617 | 152900 | 51970739800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 201 | 20240617 | 152800 | 51970739800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 202 | 20240617 | 152700 | 51970739800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 203 | 20240617 | 152600 | 51970739800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 204 | 20240617 | 152500 | 51970739800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 205 | 20240617 | 152400 | 51970739800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 206 | 20240617 | 152300 | 51970739800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 207 | 20240617 | 152200 | 51970739800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 208 | 20240617 | 152100 | 51970739800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 209 | 20240617 | 152000 | 51970739800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 210 | 20240617 | 151900 | 51970739800 | 146400 | 146300 | 146400 | 146200 | 372 |
| 211 | 20240617 | 151800 | 51916307900 | 146300 | 146200 | 146300 | 146000 | 138 |
| 212 | 20240617 | 151700 | 51896142500 | 146300 | 146300 | 146400 | 146200 | 965 |
| 213 | 20240617 | 151600 | 51754930800 | 146200 | 146200 | 146300 | 145900 | 1857 |
| 214 | 20240617 | 151500 | 51483590800 | 146200 | 146300 | 146400 | 146200 | 482 |
| 215 | 20240617 | 151400 | 51413076400 | 146400 | 146500 | 146500 | 146300 | 524 |
| 216 | 20240617 | 151300 | 51336388300 | 146400 | 146300 | 146600 | 146200 | 503 |
| 217 | 20240617 | 151200 | 51262773900 | 146300 | 146500 | 146600 | 146200 | 735 |
| 218 | 20240617 | 151100 | 51155146100 | 146400 | 146400 | 146500 | 146100 | 351 |
| 219 | 20240617 | 151000 | 51103756300 | 146400 | 146600 | 146600 | 146100 | 950 |
| 220 | 20240617 | 150900 | 50964779900 | 146500 | 146500 | 146600 | 146400 | 443 |
| 221 | 20240617 | 150800 | 50899902700 | 146500 | 146400 | 146600 | 146400 | 350 |
| 222 | 20240617 | 150700 | 50848641800 | 146400 | 146200 | 146500 | 146200 | 650 |
| 223 | 20240617 | 150600 | 50753431900 | 146200 | 146400 | 146400 | 146100 | 413 |
| 224 | 20240617 | 150500 | 50693021600 | 146100 | 146300 | 146400 | 146100 | 1262 |
| 225 | 20240617 | 150400 | 50508530600 | 146200 | 146400 | 146500 | 146200 | 678 |
| 226 | 20240617 | 150300 | 50409299100 | 146300 | 146000 | 146400 | 146000 | 493 |
| 227 | 20240617 | 150200 | 50337215700 | 146000 | 146100 | 146200 | 146000 | 500 |
| 228 | 20240617 | 150100 | 50264190400 | 146100 | 146100 | 146300 | 146000 | 410 |
| 229 | 20240617 | 150000 | 50204289100 | 146100 | 146000 | 146400 | 146000 | 662 |
| 230 | 20240617 | 145900 | 50107483900 | 146000 | 146000 | 146200 | 145900 | 452 |
| 231 | 20240617 | 145800 | 50041469600 | 146000 | 146200 | 146200 | 146000 | 273 |
| 232 | 20240617 | 145700 | 50001596000 | 146200 | 146100 | 146400 | 146000 | 636 |
| 233 | 20240617 | 145600 | 49908587700 | 146000 | 146300 | 146500 | 145900 | 4264 |
| 234 | 20240617 | 145500 | 49285873700 | 146200 | 146500 | 146500 | 146200 | 306 |
| 235 | 20240617 | 145400 | 49241102700 | 146300 | 146200 | 146600 | 146000 | 832 |
| 236 | 20240617 | 145300 | 49119516400 | 146200 | 146400 | 146700 | 146200 | 442 |
| 237 | 20240617 | 145200 | 49054787700 | 146400 | 146500 | 146500 | 146400 | 293 |
| 238 | 20240617 | 145100 | 49011877300 | 146400 | 146600 | 146700 | 146400 | 552 |
| 239 | 20240617 | 145000 | 48930993300 | 146500 | 146400 | 146600 | 146400 | 407 |
| 240 | 20240617 | 144900 | 48871354800 | 146400 | 146100 | 146600 | 146100 | 436 |
| 241 | 20240617 | 144800 | 48807555600 | 146500 | 146200 | 146600 | 146100 | 526 |
| 242 | 20240617 | 144700 | 48730566100 | 146400 | 146000 | 146500 | 146000 | 909 |
| 243 | 20240617 | 144600 | 48597579300 | 146100 | 146000 | 146500 | 146000 | 501 |
| 244 | 20240617 | 144500 | 48524257200 | 145900 | 145800 | 146300 | 145800 | 1546 |
| 245 | 20240617 | 144400 | 48298391100 | 145800 | 145700 | 146100 | 145700 | 720 |
| 246 | 20240617 | 144300 | 48193314300 | 145800 | 145600 | 145800 | 145600 | 769 |
| 247 | 20240617 | 144200 | 48081272200 | 145700 | 145800 | 145800 | 145600 | 472 |
| 248 | 20240617 | 144100 | 48012495500 | 145700 | 145900 | 145900 | 145700 | 278 |
| 249 | 20240617 | 144000 | 47971969900 | 145900 | 145800 | 146000 | 145700 | 894 |
| 250 | 20240617 | 143900 | 47841682000 | 145800 | 146000 | 146000 | 145700 | 918 |
| 251 | 20240617 | 143800 | 47707818800 | 146000 | 145900 | 146200 | 145900 | 1464 |
| 252 | 20240617 | 143700 | 47494080300 | 145900 | 145800 | 146000 | 145800 | 607 |
| 253 | 20240617 | 143600 | 47405558400 | 145900 | 146100 | 146300 | 145800 | 2817 |
| 254 | 20240617 | 143500 | 46994423400 | 146000 | 146500 | 146500 | 146000 | 1959 |
| 255 | 20240617 | 143400 | 46708176100 | 146400 | 146500 | 146700 | 146400 | 597 |
| 256 | 20240617 | 143300 | 46620697800 | 146600 | 146600 | 147000 | 146500 | 474 |
| 257 | 20240617 | 143200 | 46551196500 | 146500 | 147100 | 147100 | 146500 | 509 |
| 258 | 20240617 | 143100 | 46476487400 | 147100 | 147000 | 147100 | 147000 | 399 |
| 259 | 20240617 | 143000 | 46417824800 | 147000 | 146900 | 147100 | 146900 | 283 |
| 260 | 20240617 | 142900 | 46376242000 | 147000 | 146900 | 147100 | 146700 | 608 |
| 261 | 20240617 | 142800 | 46286911100 | 147100 | 146900 | 147100 | 146800 | 465 |
| 262 | 20240617 | 142700 | 46218573700 | 146900 | 147000 | 147100 | 146400 | 489 |
| 263 | 20240617 | 142600 | 46146874600 | 147000 | 147100 | 147100 | 146800 | 214 |
| 264 | 20240617 | 142500 | 46115419300 | 146900 | 147100 | 147100 | 146800 | 309 |
| 265 | 20240617 | 142400 | 46070007700 | 147100 | 147100 | 147100 | 146900 | 554 |
| 266 | 20240617 | 142300 | 45988571900 | 147100 | 146900 | 147200 | 146800 | 816 |
| 267 | 20240617 | 142200 | 45868620300 | 146800 | 147000 | 147000 | 146800 | 568 |
| 268 | 20240617 | 142100 | 45785180000 | 147000 | 146800 | 147100 | 146800 | 820 |
| 269 | 20240617 | 142000 | 45664697400 | 146800 | 146700 | 146800 | 146600 | 253 |
| 270 | 20240617 | 141900 | 45627584900 | 146700 | 146800 | 146800 | 146600 | 350 |
| 271 | 20240617 | 141800 | 45576247800 | 146800 | 146800 | 147000 | 146700 | 192 |
| 272 | 20240617 | 141700 | 45548051300 | 146900 | 146800 | 147000 | 146800 | 178 |
| 273 | 20240617 | 141600 | 45521906800 | 147000 | 146700 | 147000 | 146700 | 94 |
| 274 | 20240617 | 141500 | 45508099900 | 146900 | 146800 | 146900 | 146600 | 213 |
| 275 | 20240617 | 141400 | 45476841500 | 146800 | 146900 | 146900 | 146800 | 113 |
| 276 | 20240617 | 141300 | 45460244100 | 147000 | 147000 | 147000 | 146900 | 564 |
| 277 | 20240617 | 141200 | 45377383000 | 147000 | 147100 | 147100 | 146900 | 166 |
| 278 | 20240617 | 141100 | 45352982500 | 147100 | 147000 | 147200 | 146900 | 236 |
| 279 | 20240617 | 141000 | 45318272600 | 147000 | 147200 | 147200 | 147000 | 323 |
| 280 | 20240617 | 140900 | 45270754300 | 147200 | 147200 | 147200 | 147100 | 230 |
| 281 | 20240617 | 140800 | 45236912300 | 147100 | 147200 | 147200 | 147100 | 232 |
| 282 | 20240617 | 140700 | 45202775200 | 147100 | 147200 | 147300 | 147100 | 373 |
| 283 | 20240617 | 140600 | 45147862900 | 147200 | 146600 | 147300 | 146600 | 1646 |
| 284 | 20240617 | 140500 | 44905787700 | 146700 | 146800 | 146800 | 146600 | 149 |
| 285 | 20240617 | 140400 | 44883929700 | 146800 | 146600 | 146800 | 146600 | 113 |
| 286 | 20240617 | 140300 | 44867350400 | 146600 | 146700 | 146900 | 146600 | 233 |
| 287 | 20240617 | 140200 | 44833157600 | 146700 | 146700 | 146800 | 146600 | 235 |
| 288 | 20240617 | 140100 | 44798686900 | 146700 | 146600 | 146800 | 146600 | 116 |
| 289 | 20240617 | 140000 | 44781672200 | 146600 | 146600 | 146700 | 146600 | 223 |
| 290 | 20240617 | 135900 | 44748973500 | 146700 | 146800 | 146800 | 146600 | 295 |
| 291 | 20240617 | 135800 | 44705692100 | 146700 | 146700 | 146900 | 146700 | 158 |
| 292 | 20240617 | 135700 | 44682496200 | 146700 | 146800 | 146900 | 146700 | 191 |
| 293 | 20240617 | 135600 | 44654464800 | 146800 | 147000 | 147000 | 146700 | 109 |
| 294 | 20240617 | 135500 | 44638460200 | 147000 | 147000 | 147200 | 146800 | 703 |
| 295 | 20240617 | 135400 | 44535120600 | 147000 | 146700 | 147000 | 146700 | 291 |
| 296 | 20240617 | 135300 | 44492385200 | 146700 | 147000 | 147000 | 146700 | 127 |
| 297 | 20240617 | 135200 | 44473741700 | 146700 | 146700 | 147000 | 146700 | 282 |
| 298 | 20240617 | 135100 | 44432333200 | 146600 | 146700 | 146700 | 146600 | 194 |
| 299 | 20240617 | 135000 | 44403881500 | 146700 | 146600 | 146700 | 146600 | 78 |
| 300 | 20240617 | 134900 | 44392441100 | 146700 | 146600 | 146700 | 146600 | 145 |
| 301 | 20240617 | 134800 | 44371177100 | 146700 | 146500 | 146700 | 146500 | 138 |
| 302 | 20240617 | 134700 | 44350946700 | 146600 | 146200 | 146600 | 146100 | 240 |
| 303 | 20240617 | 134600 | 44315793800 | 146100 | 146400 | 146400 | 146100 | 1067 |
| 304 | 20240617 | 134500 | 44159799600 | 146300 | 146300 | 146600 | 146200 | 632 |
| 305 | 20240617 | 134400 | 44067363200 | 146300 | 146300 | 146600 | 146300 | 251 |
| 306 | 20240617 | 134300 | 44030571700 | 146200 | 146400 | 146600 | 146200 | 319 |
| 307 | 20240617 | 134200 | 43983896900 | 146400 | 146300 | 146500 | 146200 | 91 |
| 308 | 20240617 | 134100 | 43970577800 | 146400 | 146600 | 146700 | 146200 | 1476 |
| 309 | 20240617 | 134000 | 43754346000 | 146700 | 147100 | 147200 | 146600 | 296 |
| 310 | 20240617 | 133900 | 43710908900 | 147100 | 146800 | 147100 | 146600 | 560 |
| 311 | 20240617 | 133800 | 43628709900 | 146800 | 146900 | 147000 | 146800 | 459 |
| 312 | 20240617 | 133700 | 43561291700 | 146800 | 147000 | 147000 | 146800 | 168 |
| 313 | 20240617 | 133600 | 43536601200 | 147000 | 146900 | 147100 | 146900 | 162 |
| 314 | 20240617 | 133500 | 43512796700 | 146900 | 147000 | 147000 | 146900 | 100 |
| 315 | 20240617 | 133400 | 43498100200 | 147000 | 146900 | 147100 | 146900 | 133 |
| 316 | 20240617 | 133300 | 43478554700 | 147000 | 146900 | 147100 | 146900 | 158 |
| 317 | 20240617 | 133200 | 43455342900 | 146900 | 146600 | 146900 | 146600 | 552 |
| 318 | 20240617 | 133100 | 43374350000 | 146700 | 146600 | 147100 | 146600 | 638 |
| 319 | 20240617 | 133000 | 43280655500 | 146600 | 146700 | 146800 | 146600 | 89 |
| 320 | 20240617 | 132900 | 43267598900 | 146800 | 146800 | 146900 | 146700 | 677 |
| 321 | 20240617 | 132800 | 43168245200 | 146900 | 147200 | 147300 | 146900 | 833 |
| 322 | 20240617 | 132700 | 43045757100 | 147200 | 147000 | 147300 | 147000 | 170 |
| 323 | 20240617 | 132600 | 43020739300 | 147200 | 147500 | 147500 | 147200 | 351 |
| 324 | 20240617 | 132500 | 42969033500 | 147500 | 146900 | 147500 | 146900 | 410 |
| 325 | 20240617 | 132400 | 42908683200 | 146900 | 147100 | 147200 | 146900 | 127 |
| 326 | 20240617 | 132300 | 42890005700 | 147100 | 146900 | 147100 | 146900 | 337 |
| 327 | 20240617 | 132200 | 42840442100 | 146900 | 146800 | 147000 | 146800 | 395 |
| 328 | 20240617 | 132100 | 42782389900 | 146800 | 146700 | 146900 | 146500 | 342 |
| 329 | 20240617 | 132000 | 42732251000 | 146600 | 146600 | 146800 | 146600 | 451 |
| 330 | 20240617 | 131900 | 42666132100 | 146700 | 146700 | 146900 | 146600 | 248 |
| 331 | 20240617 | 131800 | 42629742300 | 147000 | 146600 | 147000 | 146600 | 148 |
| 332 | 20240617 | 131700 | 42608017500 | 146700 | 146500 | 146700 | 146500 | 243 |
| 333 | 20240617 | 131600 | 42572378200 | 146500 | 146800 | 146900 | 146400 | 895 |
| 334 | 20240617 | 131500 | 42441131100 | 146800 | 147100 | 147100 | 146800 | 659 |
| 335 | 20240617 | 131400 | 42344281500 | 147100 | 147100 | 147200 | 147000 | 177 |
| 336 | 20240617 | 131300 | 42318244800 | 147200 | 147100 | 147200 | 147000 | 562 |
| 337 | 20240617 | 131200 | 42235556600 | 147100 | 147100 | 147200 | 147100 | 362 |
| 338 | 20240617 | 131100 | 42182284600 | 147100 | 147100 | 147200 | 147000 | 479 |
| 339 | 20240617 | 131000 | 42111819800 | 147100 | 147700 | 147700 | 147000 | 1362 |
| 340 | 20240617 | 130900 | 41911168800 | 147700 | 148000 | 148000 | 147700 | 1482 |
| 341 | 20240617 | 130800 | 41692132300 | 147900 | 148100 | 148300 | 147900 | 487 |
| 342 | 20240617 | 130700 | 41620014000 | 148200 | 148700 | 148700 | 148200 | 1393 |
| 343 | 20240617 | 130600 | 41413168000 | 148700 | 148700 | 148700 | 148500 | 438 |
| 344 | 20240617 | 130500 | 41348072400 | 148700 | 148800 | 148900 | 148500 | 366 |
| 345 | 20240617 | 130400 | 41293650700 | 148800 | 148500 | 149000 | 148500 | 615 |
| 346 | 20240617 | 130300 | 41202209100 | 148500 | 148800 | 148800 | 148500 | 342 |
| 347 | 20240617 | 130200 | 41151386400 | 148600 | 149000 | 149100 | 148600 | 1204 |
| 348 | 20240617 | 130100 | 40972080900 | 149000 | 148200 | 149100 | 148200 | 2855 |
| 349 | 20240617 | 130000 | 40547622500 | 148200 | 147700 | 148200 | 147700 | 1766 |
| 350 | 20240617 | 125900 | 40286443800 | 147800 | 147700 | 147800 | 147700 | 188 |
| 351 | 20240617 | 125800 | 40258661400 | 147700 | 147800 | 147800 | 147700 | 326 |
| 352 | 20240617 | 125700 | 40210502800 | 147800 | 147700 | 147800 | 147700 | 186 |
| 353 | 20240617 | 125600 | 40183029100 | 147700 | 147700 | 147800 | 147500 | 752 |
| 354 | 20240617 | 125500 | 40071942600 | 147700 | 147100 | 147700 | 147100 | 1168 |
| 355 | 20240617 | 125400 | 39899863500 | 147200 | 147200 | 147200 | 147000 | 225 |
| 356 | 20240617 | 125300 | 39866757200 | 147200 | 146900 | 147200 | 146800 | 636 |
| 357 | 20240617 | 125200 | 39773278500 | 146800 | 146800 | 146900 | 146700 | 133 |
| 358 | 20240617 | 125100 | 39753753200 | 146800 | 146400 | 147000 | 146400 | 394 |
| 359 | 20240617 | 125000 | 39695978400 | 146400 | 145900 | 146700 | 145900 | 2327 |
| 360 | 20240617 | 124900 | 39355493800 | 145900 | 146000 | 146200 | 145800 | 859 |
| 361 | 20240617 | 124800 | 39230144600 | 146000 | 146100 | 146500 | 146000 | 2296 |
| 362 | 20240617 | 124700 | 38894743000 | 146100 | 146500 | 146500 | 146100 | 1861 |
| 363 | 20240617 | 124600 | 38622407800 | 146600 | 146500 | 146700 | 146500 | 123 |
| 364 | 20240617 | 124500 | 38604383000 | 146600 | 146500 | 146600 | 146500 | 750 |
| 365 | 20240617 | 124400 | 38494504200 | 146500 | 146500 | 146600 | 146500 | 268 |
| 366 | 20240617 | 124300 | 38455238500 | 146600 | 146500 | 146600 | 146500 | 350 |
| 367 | 20240617 | 124200 | 38403952000 | 146500 | 146500 | 146600 | 146500 | 306 |
| 368 | 20240617 | 124100 | 38359116700 | 146500 | 146500 | 146600 | 146500 | 303 |
| 369 | 20240617 | 124000 | 38314720200 | 146500 | 146800 | 146800 | 146500 | 988 |
| 370 | 20240617 | 123900 | 38169848400 | 146700 | 146700 | 146800 | 146600 | 771 |
| 371 | 20240617 | 123800 | 38056747800 | 146800 | 146700 | 146900 | 146700 | 185 |
| 372 | 20240617 | 123700 | 38029590300 | 146800 | 146700 | 146800 | 146700 | 966 |
| 373 | 20240617 | 123600 | 37887835600 | 146600 | 146800 | 146800 | 146600 | 988 |
| 374 | 20240617 | 123500 | 37742847800 | 146800 | 146900 | 146900 | 146700 | 178 |
| 375 | 20240617 | 123400 | 37716718600 | 146900 | 146800 | 146900 | 146800 | 154 |
| 376 | 20240617 | 123300 | 37694110200 | 146800 | 146800 | 147100 | 146700 | 199 |
| 377 | 20240617 | 123200 | 37664891600 | 146800 | 147000 | 147000 | 146700 | 136 |
| 378 | 20240617 | 123100 | 37644934700 | 147000 | 146800 | 147000 | 146700 | 145 |
| 379 | 20240617 | 123000 | 37623648100 | 146700 | 146800 | 147000 | 146700 | 275 |
| 380 | 20240617 | 122900 | 37583274900 | 146800 | 146900 | 147100 | 146800 | 207 |
| 381 | 20240617 | 122800 | 37552861100 | 147100 | 146800 | 147200 | 146800 | 575 |
| 382 | 20240617 | 122700 | 37468389100 | 146800 | 146800 | 146900 | 146800 | 236 |
| 383 | 20240617 | 122600 | 37433741100 | 146900 | 146700 | 146900 | 146700 | 177 |
| 384 | 20240617 | 122500 | 37407761000 | 146700 | 146700 | 146800 | 146700 | 196 |
| 385 | 20240617 | 122400 | 37379003700 | 146700 | 146900 | 146900 | 146700 | 1105 |
| 386 | 20240617 | 122300 | 37216808200 | 146900 | 146900 | 147000 | 146800 | 188 |
| 387 | 20240617 | 122200 | 37189192900 | 146900 | 146900 | 147100 | 146900 | 632 |
| 388 | 20240617 | 122100 | 37096309600 | 146900 | 147100 | 147100 | 146800 | 3472 |
| 389 | 20240617 | 122000 | 36585988300 | 147100 | 147200 | 147200 | 147100 | 1597 |
| 390 | 20240617 | 121900 | 36351060900 | 147200 | 147300 | 147300 | 147100 | 1206 |
| 391 | 20240617 | 121800 | 36173565600 | 147300 | 147300 | 147400 | 147200 | 135 |
| 392 | 20240617 | 121700 | 36153679800 | 147200 | 147300 | 147300 | 147200 | 149 |
| 393 | 20240617 | 121600 | 36131745900 | 147200 | 147300 | 147300 | 147200 | 211 |
| 394 | 20240617 | 121500 | 36100671700 | 147400 | 147400 | 147500 | 147200 | 115 |
| 395 | 20240617 | 121400 | 36083725100 | 147400 | 147200 | 147400 | 147100 | 337 |
| 396 | 20240617 | 121300 | 36034136000 | 147100 | 147200 | 147200 | 147100 | 431 |
| 397 | 20240617 | 121200 | 35970730600 | 147200 | 147400 | 147400 | 147100 | 1755 |
| 398 | 20240617 | 121100 | 35712358400 | 147400 | 147400 | 147600 | 147400 | 199 |
| 399 | 20240617 | 121000 | 35683018800 | 147400 | 147300 | 147500 | 147300 | 298 |
| 400 | 20240617 | 120900 | 35639113200 | 147400 | 147400 | 147500 | 147300 | 311 |
| 401 | 20240617 | 120800 | 35593286300 | 147500 | 147500 | 147500 | 147400 | 217 |
| 402 | 20240617 | 120700 | 35561296200 | 147500 | 147600 | 147600 | 147400 | 134 |
| 403 | 20240617 | 120600 | 35541531600 | 147600 | 147400 | 147600 | 147300 | 121 |
| 404 | 20240617 | 120500 | 35523691100 | 147400 | 147500 | 147600 | 147300 | 187 |
| 405 | 20240617 | 120400 | 35496119300 | 147500 | 147300 | 147500 | 147300 | 370 |
| 406 | 20240617 | 120300 | 35441591200 | 147300 | 147500 | 147500 | 147300 | 343 |
| 407 | 20240617 | 120200 | 35391043500 | 147500 | 147600 | 147700 | 147100 | 2246 |
| 408 | 20240617 | 120100 | 35059957600 | 147600 | 147900 | 147900 | 147600 | 460 |
| 409 | 20240617 | 120000 | 34991963000 | 147900 | 148400 | 148500 | 147900 | 266 |
| 410 | 20240617 | 115900 | 34952575000 | 148000 | 148000 | 148200 | 148000 | 252 |
| 411 | 20240617 | 115800 | 34915263700 | 148200 | 148000 | 148200 | 147900 | 269 |
| 412 | 20240617 | 115700 | 34875440800 | 147900 | 148100 | 148100 | 147900 | 204 |
| 413 | 20240617 | 115600 | 34845248200 | 148000 | 148000 | 148000 | 147900 | 374 |
| 414 | 20240617 | 115500 | 34789902600 | 147900 | 148200 | 148200 | 147900 | 278 |
| 415 | 20240617 | 115400 | 34748738700 | 148100 | 148200 | 148200 | 148100 | 183 |
| 416 | 20240617 | 115300 | 34721626200 | 148200 | 148300 | 148400 | 148200 | 413 |
| 417 | 20240617 | 115200 | 34660392300 | 148400 | 148400 | 148500 | 148300 | 266 |
| 418 | 20240617 | 115100 | 34620917600 | 148400 | 148500 | 148600 | 148400 | 648 |
| 419 | 20240617 | 115000 | 34524729000 | 148500 | 148900 | 149000 | 148500 | 786 |
| 420 | 20240617 | 114900 | 34407870000 | 148900 | 149100 | 149100 | 148800 | 287 |
| 421 | 20240617 | 114800 | 34365127200 | 149100 | 149100 | 149200 | 149000 | 341 |
| 422 | 20240617 | 114700 | 34314280900 | 149100 | 149100 | 149200 | 149000 | 350 |
| 423 | 20240617 | 114600 | 34262103900 | 149100 | 148800 | 149100 | 148800 | 376 |
| 424 | 20240617 | 114500 | 34206098500 | 148800 | 148800 | 148900 | 148700 | 330 |
| 425 | 20240617 | 114400 | 34156991900 | 148700 | 148700 | 148900 | 148700 | 415 |
| 426 | 20240617 | 114300 | 34095251000 | 148700 | 148500 | 148700 | 148300 | 1022 |
| 427 | 20240617 | 114200 | 33943534100 | 148500 | 148500 | 148700 | 148400 | 234 |
| 428 | 20240617 | 114100 | 33908777800 | 148400 | 148400 | 148800 | 148300 | 215 |
| 429 | 20240617 | 114000 | 33876828000 | 148900 | 149000 | 149000 | 148300 | 1161 |
| 430 | 20240617 | 113900 | 33704208400 | 149000 | 149100 | 149100 | 148600 | 1216 |
| 431 | 20240617 | 113800 | 33523204000 | 149100 | 149300 | 149300 | 149000 | 183 |
| 432 | 20240617 | 113700 | 33495902800 | 149200 | 149200 | 149300 | 149100 | 174 |
| 433 | 20240617 | 113600 | 33469937700 | 149200 | 149100 | 149300 | 149100 | 383 |
| 434 | 20240617 | 113500 | 33412794600 | 149200 | 149200 | 149400 | 149000 | 575 |
| 435 | 20240617 | 113400 | 33327035700 | 149400 | 149300 | 149500 | 149300 | 573 |
| 436 | 20240617 | 113300 | 33241454800 | 149300 | 149100 | 149400 | 149100 | 875 |
| 437 | 20240617 | 113200 | 33110853200 | 149100 | 148600 | 149200 | 148600 | 1098 |
| 438 | 20240617 | 113100 | 32947294200 | 148600 | 148200 | 148700 | 148200 | 1203 |
| 439 | 20240617 | 113000 | 32768689800 | 148300 | 147800 | 148300 | 147600 | 644 |
| 440 | 20240617 | 112900 | 32673383400 | 147700 | 147700 | 147700 | 147600 | 512 |
| 441 | 20240617 | 112800 | 32597771200 | 147700 | 148000 | 148300 | 147700 | 1712 |
| 442 | 20240617 | 112700 | 32344699100 | 148100 | 147900 | 148100 | 147900 | 309 |
| 443 | 20240617 | 112600 | 32298976800 | 148000 | 148200 | 148300 | 147900 | 1177 |
| 444 | 20240617 | 112500 | 32124628700 | 148300 | 148000 | 148300 | 148000 | 354 |
| 445 | 20240617 | 112400 | 32072161700 | 148000 | 147900 | 148000 | 147800 | 376 |
| 446 | 20240617 | 112300 | 32016558000 | 147900 | 148000 | 148000 | 147800 | 492 |
| 447 | 20240617 | 112200 | 31943781600 | 148000 | 147900 | 148000 | 147900 | 240 |
| 448 | 20240617 | 112100 | 31908267300 | 148000 | 148000 | 148100 | 147700 | 1233 |
| 449 | 20240617 | 112000 | 31725891700 | 148100 | 148000 | 148200 | 148000 | 258 |
| 450 | 20240617 | 111900 | 31687669900 | 148200 | 148100 | 148200 | 148000 | 457 |
| 451 | 20240617 | 111800 | 31619998900 | 148100 | 148300 | 148400 | 148000 | 402 |
| 452 | 20240617 | 111700 | 31560439100 | 148400 | 148300 | 148400 | 148100 | 369 |
| 453 | 20240617 | 111600 | 31505715900 | 148300 | 148100 | 148400 | 148100 | 145 |
| 454 | 20240617 | 111500 | 31484215300 | 148300 | 148400 | 148500 | 148000 | 1281 |
| 455 | 20240617 | 111400 | 31294341600 | 148500 | 148300 | 148500 | 148100 | 492 |
| 456 | 20240617 | 111300 | 31221344700 | 148300 | 148600 | 148700 | 148100 | 1562 |
| 457 | 20240617 | 111200 | 30989676700 | 148600 | 148800 | 148800 | 148500 | 525 |
| 458 | 20240617 | 111100 | 30911655400 | 148700 | 148600 | 148800 | 148500 | 1012 |
| 459 | 20240617 | 111000 | 30761199300 | 148600 | 149200 | 149200 | 148600 | 1489 |
| 460 | 20240617 | 110900 | 30539514500 | 149300 | 149500 | 149500 | 149000 | 1996 |
| 461 | 20240617 | 110800 | 30241436700 | 149500 | 149700 | 149800 | 149500 | 1922 |
| 462 | 20240617 | 110700 | 29953669100 | 149700 | 149500 | 149800 | 149400 | 2098 |
| 463 | 20240617 | 110600 | 29639583200 | 149600 | 149400 | 149600 | 149200 | 1974 |
| 464 | 20240617 | 110500 | 29344593600 | 149300 | 149400 | 149500 | 149200 | 624 |
| 465 | 20240617 | 110400 | 29251400600 | 149500 | 149300 | 149500 | 149200 | 1209 |
| 466 | 20240617 | 110300 | 29070771100 | 149300 | 149100 | 149300 | 149000 | 710 |
| 467 | 20240617 | 110200 | 28964877500 | 149100 | 149000 | 149100 | 148700 | 1606 |
| 468 | 20240617 | 110100 | 28725683400 | 149100 | 149100 | 149300 | 149000 | 574 |
| 469 | 20240617 | 110000 | 28640088600 | 149100 | 149400 | 149400 | 148800 | 1792 |
| 470 | 20240617 | 105900 | 28372948000 | 149300 | 149200 | 149400 | 149000 | 883 |
| 471 | 20240617 | 105800 | 28241278800 | 149200 | 149400 | 149500 | 149100 | 1381 |
| 472 | 20240617 | 105700 | 28035047800 | 149400 | 149500 | 149600 | 149100 | 1789 |
| 473 | 20240617 | 105600 | 27767775900 | 149500 | 149000 | 149700 | 148900 | 4248 |
| 474 | 20240617 | 105500 | 27133221800 | 149000 | 149100 | 149100 | 148800 | 1018 |
| 475 | 20240617 | 105400 | 26981557300 | 149100 | 149300 | 149300 | 149000 | 518 |
| 476 | 20240617 | 105300 | 26904313400 | 149200 | 148400 | 149300 | 148400 | 2739 |
| 477 | 20240617 | 105200 | 26496241600 | 148500 | 148200 | 148700 | 148200 | 911 |
| 478 | 20240617 | 105100 | 26361037500 | 148300 | 148600 | 148800 | 148300 | 1646 |
| 479 | 20240617 | 105000 | 26116425600 | 148700 | 148800 | 148900 | 148600 | 350 |
| 480 | 20240617 | 104900 | 26064365400 | 148700 | 148700 | 148900 | 148700 | 446 |
| 481 | 20240617 | 104800 | 25998000200 | 148800 | 148900 | 149000 | 148700 | 1325 |
| 482 | 20240617 | 104700 | 25800752200 | 148900 | 148400 | 148900 | 148400 | 1821 |
| 483 | 20240617 | 104600 | 25529995400 | 148500 | 147900 | 148500 | 147800 | 1403 |
| 484 | 20240617 | 104500 | 25322112700 | 147900 | 148200 | 148300 | 147900 | 2688 |
| 485 | 20240617 | 104400 | 24924188900 | 148200 | 148400 | 148400 | 148200 | 370 |
| 486 | 20240617 | 104300 | 24869326200 | 148400 | 148200 | 148500 | 148200 | 286 |
| 487 | 20240617 | 104200 | 24826880000 | 148300 | 148500 | 148700 | 148300 | 425 |
| 488 | 20240617 | 104100 | 24763772500 | 148600 | 148300 | 148600 | 148300 | 334 |
| 489 | 20240617 | 104000 | 24714180200 | 148300 | 148400 | 148400 | 148100 | 604 |
| 490 | 20240617 | 103900 | 24624585200 | 148300 | 148100 | 148300 | 148000 | 848 |
| 491 | 20240617 | 103800 | 24498936100 | 148100 | 148200 | 148300 | 148000 | 328 |
| 492 | 20240617 | 103700 | 24450356100 | 148100 | 148400 | 148400 | 148000 | 920 |
| 493 | 20240617 | 103600 | 24313994600 | 148400 | 148300 | 148600 | 148200 | 2301 |
| 494 | 20240617 | 103500 | 23972553000 | 148300 | 148300 | 148400 | 148200 | 1019 |
| 495 | 20240617 | 103400 | 23821435100 | 148300 | 148900 | 148900 | 148200 | 2638 |
| 496 | 20240617 | 103300 | 23429288800 | 148900 | 148600 | 148900 | 148400 | 3827 |
| 497 | 20240617 | 103200 | 22860447100 | 148500 | 148200 | 148600 | 148100 | 1538 |
| 498 | 20240617 | 103100 | 22632122700 | 148200 | 148300 | 148700 | 148000 | 4749 |
| 499 | 20240617 | 103000 | 21927117800 | 148200 | 147800 | 148300 | 147800 | 1763 |
| 500 | 20240617 | 102900 | 21666181600 | 147800 | 147800 | 147900 | 147500 | 2169 |
| 501 | 20240617 | 102800 | 21346016700 | 147900 | 148000 | 148000 | 147700 | 758 |
| 502 | 20240617 | 102700 | 21233945200 | 148000 | 148100 | 148200 | 147800 | 1067 |
| 503 | 20240617 | 102600 | 21075960500 | 148100 | 147600 | 148100 | 147500 | 3246 |
| 504 | 20240617 | 102500 | 20596022800 | 147500 | 146900 | 147600 | 146600 | 2121 |
| 505 | 20240617 | 102400 | 20283827800 | 146900 | 147200 | 147200 | 146800 | 489 |
| 506 | 20240617 | 102300 | 20211943200 | 147200 | 147100 | 147300 | 147000 | 524 |
| 507 | 20240617 | 102200 | 20134839800 | 147100 | 147100 | 147300 | 147000 | 674 |
| 508 | 20240617 | 102100 | 20035681700 | 147300 | 147400 | 147500 | 146900 | 803 |
| 509 | 20240617 | 102000 | 19917570100 | 147400 | 147100 | 147500 | 147100 | 572 |
| 510 | 20240617 | 101900 | 19833317500 | 147200 | 146900 | 147200 | 146700 | 992 |
| 511 | 20240617 | 101800 | 19687634400 | 146900 | 147200 | 147300 | 146900 | 1125 |
| 512 | 20240617 | 101700 | 19522240300 | 147300 | 147700 | 147800 | 147200 | 2430 |
| 513 | 20240617 | 101600 | 19163857200 | 147700 | 146800 | 147700 | 146800 | 2991 |
| 514 | 20240617 | 101500 | 18723412400 | 146800 | 146800 | 147100 | 146700 | 456 |
| 515 | 20240617 | 101400 | 18656435800 | 146800 | 146500 | 147300 | 146300 | 3708 |
| 516 | 20240617 | 101300 | 18111704500 | 146400 | 146500 | 146600 | 146300 | 911 |
| 517 | 20240617 | 101200 | 17978303700 | 146500 | 146600 | 146700 | 146400 | 577 |
| 518 | 20240617 | 101100 | 17893719100 | 146600 | 146600 | 146600 | 146200 | 1110 |
| 519 | 20240617 | 101000 | 17731154800 | 146600 | 146700 | 146700 | 146400 | 1935 |
| 520 | 20240617 | 100900 | 17447644400 | 146700 | 146700 | 146800 | 146600 | 756 |
| 521 | 20240617 | 100800 | 17336733800 | 146800 | 146100 | 146800 | 146000 | 1956 |
| 522 | 20240617 | 100700 | 17050376600 | 146200 | 145800 | 146200 | 145700 | 1147 |
| 523 | 20240617 | 100600 | 16882946400 | 145800 | 145800 | 145900 | 145300 | 374 |
| 524 | 20240617 | 100500 | 16828467200 | 145800 | 145300 | 145800 | 145000 | 1552 |
| 525 | 20240617 | 100400 | 16602607000 | 145300 | 145300 | 145500 | 145000 | 340 |
| 526 | 20240617 | 100300 | 16553190800 | 145000 | 144800 | 145400 | 144500 | 1064 |
| 527 | 20240617 | 100200 | 16399055600 | 144800 | 144700 | 144800 | 144300 | 742 |
| 528 | 20240617 | 100100 | 16291775800 | 144800 | 145100 | 145300 | 144700 | 1187 |
| 529 | 20240617 | 100000 | 16119682800 | 145100 | 145500 | 145600 | 145000 | 469 |
| 530 | 20240617 | 095900 | 16051547800 | 145600 | 145400 | 145600 | 145400 | 311 |
| 531 | 20240617 | 095800 | 16006299700 | 145400 | 145600 | 145600 | 145200 | 401 |
| 532 | 20240617 | 095700 | 15947935300 | 145500 | 145200 | 145600 | 145100 | 817 |
| 533 | 20240617 | 095600 | 15829202100 | 145300 | 145200 | 145300 | 145200 | 520 |
| 534 | 20240617 | 095500 | 15753665900 | 145200 | 145100 | 145300 | 145000 | 370 |
| 535 | 20240617 | 095400 | 15699950000 | 145000 | 145300 | 145500 | 145000 | 1798 |
| 536 | 20240617 | 095300 | 15438694100 | 145300 | 145600 | 145600 | 145100 | 631 |
| 537 | 20240617 | 095200 | 15346961900 | 145600 | 144800 | 145600 | 144800 | 1937 |
| 538 | 20240617 | 095100 | 15065782100 | 144800 | 144300 | 145000 | 144300 | 3207 |
| 539 | 20240617 | 095000 | 14601707600 | 144300 | 144000 | 144300 | 143800 | 908 |
| 540 | 20240617 | 094900 | 14470938700 | 144000 | 143600 | 144100 | 143600 | 553 |
| 541 | 20240617 | 094800 | 14391334300 | 143700 | 143800 | 144000 | 143600 | 419 |
| 542 | 20240617 | 094700 | 14331093200 | 143900 | 143900 | 144100 | 143800 | 835 |
| 543 | 20240617 | 094600 | 14210974600 | 143900 | 144000 | 144100 | 143800 | 298 |
| 544 | 20240617 | 094500 | 14168073500 | 144000 | 143900 | 144000 | 143800 | 503 |
| 545 | 20240617 | 094400 | 14095677700 | 143900 | 143200 | 144000 | 143200 | 804 |
| 546 | 20240617 | 094300 | 13980240300 | 143200 | 143400 | 143500 | 143200 | 598 |
| 547 | 20240617 | 094200 | 13894562500 | 143500 | 143600 | 143600 | 143300 | 544 |
| 548 | 20240617 | 094100 | 13816517300 | 143500 | 143400 | 143500 | 143300 | 472 |
| 549 | 20240617 | 094000 | 13748840100 | 143400 | 143400 | 143600 | 143200 | 457 |
| 550 | 20240617 | 093900 | 13683322900 | 143400 | 143300 | 143500 | 143000 | 1024 |
| 551 | 20240617 | 093800 | 13536626600 | 143200 | 143600 | 143700 | 143200 | 343 |
| 552 | 20240617 | 093700 | 13487399700 | 143700 | 144100 | 144100 | 143400 | 3572 |
| 553 | 20240617 | 093600 | 12974277900 | 144100 | 144600 | 144700 | 144000 | 1764 |
| 554 | 20240617 | 093500 | 12719816100 | 144700 | 144600 | 144800 | 144400 | 841 |
| 555 | 20240617 | 093400 | 12598229900 | 144700 | 144700 | 144800 | 144500 | 839 |
| 556 | 20240617 | 093300 | 12476897100 | 144700 | 144400 | 144900 | 144400 | 3298 |
| 557 | 20240617 | 093200 | 12000207600 | 144500 | 143800 | 144900 | 143600 | 2098 |
| 558 | 20240617 | 093100 | 11697240200 | 143000 | 143900 | 144200 | 142600 | 3962 |
| 559 | 20240617 | 093000 | 11128806200 | 143900 | 144300 | 144400 | 143700 | 1031 |
| 560 | 20240617 | 092900 | 10980239900 | 144300 | 144200 | 144700 | 144200 | 1282 |
| 561 | 20240617 | 092800 | 10795028400 | 144200 | 143800 | 144500 | 143800 | 1941 |
| 562 | 20240617 | 092700 | 10515201600 | 143800 | 143500 | 143800 | 143400 | 1492 |
| 563 | 20240617 | 092600 | 10300959000 | 143500 | 143100 | 143700 | 143100 | 1062 |
| 564 | 20240617 | 092500 | 10148672300 | 143400 | 142800 | 143400 | 142800 | 1495 |
| 565 | 20240617 | 092400 | 9934738900 | 142800 | 142300 | 142800 | 142300 | 599 |
| 566 | 20240617 | 092300 | 9849299300 | 142500 | 142000 | 142600 | 142000 | 1742 |
| 567 | 20240617 | 092200 | 9601405000 | 142000 | 142000 | 142300 | 141800 | 1833 |
| 568 | 20240617 | 092100 | 9341099400 | 141900 | 141900 | 142000 | 141600 | 784 |
| 569 | 20240617 | 092000 | 9229931900 | 142000 | 141500 | 142000 | 141400 | 973 |
| 570 | 20240617 | 091900 | 9092019800 | 141500 | 141000 | 141700 | 141000 | 1682 |
| 571 | 20240617 | 091800 | 8854228800 | 141100 | 141000 | 141400 | 140900 | 2821 |
| 572 | 20240617 | 091700 | 8456106600 | 141000 | 141300 | 141300 | 140900 | 2723 |
| 573 | 20240617 | 091600 | 8071932900 | 141300 | 141400 | 141600 | 141200 | 1329 |
| 574 | 20240617 | 091500 | 7884071600 | 141300 | 141700 | 141800 | 141300 | 1409 |
| 575 | 20240617 | 091400 | 7684744700 | 141700 | 141900 | 142000 | 141100 | 1121 |
| 576 | 20240617 | 091300 | 7525974300 | 142400 | 140800 | 142400 | 140700 | 3549 |
| 577 | 20240617 | 091200 | 7025402400 | 140800 | 141300 | 141600 | 140700 | 2517 |
| 578 | 20240617 | 091100 | 6670346900 | 141300 | 141500 | 142000 | 141000 | 4494 |
| 579 | 20240617 | 091000 | 6035715600 | 141500 | 142300 | 142300 | 141500 | 6200 |
| 580 | 20240617 | 090900 | 5156143700 | 142300 | 142300 | 142500 | 142100 | 1839 |
| 581 | 20240617 | 090800 | 4894449800 | 142300 | 142800 | 142800 | 142300 | 3842 |
| 582 | 20240617 | 090700 | 4346658600 | 142700 | 143100 | 143200 | 142700 | 3129 |
| 583 | 20240617 | 090600 | 3899439900 | 143000 | 143300 | 143600 | 143000 | 2541 |
| 584 | 20240617 | 090500 | 3535467000 | 143100 | 143200 | 143800 | 143000 | 3530 |
| 585 | 20240617 | 090400 | 3030161100 | 143300 | 143600 | 143900 | 143300 | 4635 |
| 586 | 20240617 | 090300 | 2365114200 | 143900 | 145300 | 145400 | 143500 | 4057 |
| 587 | 20240617 | 090200 | 1778179200 | 145200 | 146300 | 146400 | 145200 | 4386 |
| 588 | 20240617 | 090100 | 1138271300 | 146300 | 146400 | 146500 | 146200 | 1241 |
| 589 | 20240617 | 090000 | 956649800 | 146300 | 147200 | 147300 | 146200 | 6346 |