37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 192500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 31053 |
| 3 | 20240617 | 192400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 4 | 20240617 | 192300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 5 | 20240617 | 192200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 6 | 20240617 | 192100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 7 | 20240617 | 192000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 8 | 20240617 | 191900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 9 | 20240617 | 191800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 10 | 20240617 | 191700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 11 | 20240617 | 191600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 12 | 20240617 | 191500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 13 | 20240617 | 191400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 14 | 20240617 | 191300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 15 | 20240617 | 191200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 16 | 20240617 | 191100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 17 | 20240617 | 191000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 18 | 20240617 | 190900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 19 | 20240617 | 190800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 20 | 20240617 | 190700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 21 | 20240617 | 190600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 22 | 20240617 | 190500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 23 | 20240617 | 190400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 24 | 20240617 | 190300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 25 | 20240617 | 190200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 26 | 20240617 | 190100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 27 | 20240617 | 190000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 28 | 20240617 | 185900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 29 | 20240617 | 185800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 30 | 20240617 | 185700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 31 | 20240617 | 185600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 32 | 20240617 | 185500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 31053 |
| 33 | 20240617 | 185400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 34 | 20240617 | 185300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 35 | 20240617 | 185200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 36 | 20240617 | 185100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 37 | 20240617 | 185000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 38 | 20240617 | 184900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 39 | 20240617 | 184800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 40 | 20240617 | 184700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 41 | 20240617 | 184600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 42 | 20240617 | 184500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 43 | 20240617 | 184400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 44 | 20240617 | 184300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 45 | 20240617 | 184200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 46 | 20240617 | 184100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 47 | 20240617 | 184000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 48 | 20240617 | 183900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 49 | 20240617 | 183800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 50 | 20240617 | 183700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 51 | 20240617 | 183600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 52 | 20240617 | 183500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 53 | 20240617 | 183400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 54 | 20240617 | 183300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 55 | 20240617 | 183200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 56 | 20240617 | 183100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 57 | 20240617 | 183000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 58 | 20240617 | 182900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 59 | 20240617 | 182800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 60 | 20240617 | 182700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 61 | 20240617 | 182600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 62 | 20240617 | 182500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 31053 |
| 63 | 20240617 | 182400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 64 | 20240617 | 182300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 65 | 20240617 | 182200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 66 | 20240617 | 182100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 67 | 20240617 | 182000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 68 | 20240617 | 181900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 69 | 20240617 | 181800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 70 | 20240617 | 181700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 71 | 20240617 | 181600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 72 | 20240617 | 181500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 73 | 20240617 | 181400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 74 | 20240617 | 181300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 75 | 20240617 | 181200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 76 | 20240617 | 181100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 77 | 20240617 | 181000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 78 | 20240617 | 180900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 79 | 20240617 | 180800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 80 | 20240617 | 180700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 81 | 20240617 | 180600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 82 | 20240617 | 180500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 83 | 20240617 | 180400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 84 | 20240617 | 180300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 85 | 20240617 | 180200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 86 | 20240617 | 180100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 87 | 20240617 | 180000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 88 | 20240617 | 175900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 89 | 20240617 | 175800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 90 | 20240617 | 175700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 91 | 20240617 | 175600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 92 | 20240617 | 175500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 31053 |
| 93 | 20240617 | 175400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 94 | 20240617 | 175300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 95 | 20240617 | 175200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 96 | 20240617 | 175100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 97 | 20240617 | 175000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 98 | 20240617 | 174900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 99 | 20240617 | 174800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 100 | 20240617 | 174700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 101 | 20240617 | 174600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 102 | 20240617 | 174500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 103 | 20240617 | 174400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 104 | 20240617 | 174300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 105 | 20240617 | 174200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 106 | 20240617 | 174100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 107 | 20240617 | 174000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 108 | 20240617 | 173900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 109 | 20240617 | 173800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 110 | 20240617 | 173700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 111 | 20240617 | 173600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 112 | 20240617 | 173500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 113 | 20240617 | 173400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 114 | 20240617 | 173300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 115 | 20240617 | 173200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 116 | 20240617 | 173100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 117 | 20240617 | 173000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 118 | 20240617 | 172900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 119 | 20240617 | 172800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 120 | 20240617 | 172700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 121 | 20240617 | 172600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 122 | 20240617 | 172500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 31053 |
| 123 | 20240617 | 172400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 124 | 20240617 | 172300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 125 | 20240617 | 172200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 126 | 20240617 | 172100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 127 | 20240617 | 172000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 128 | 20240617 | 171900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 129 | 20240617 | 171800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 130 | 20240617 | 171700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 131 | 20240617 | 171600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 132 | 20240617 | 171500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 133 | 20240617 | 171400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 134 | 20240617 | 171300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 135 | 20240617 | 171200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 136 | 20240617 | 171100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 137 | 20240617 | 171000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 138 | 20240617 | 170900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 139 | 20240617 | 170800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 140 | 20240617 | 170700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 141 | 20240617 | 170600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 142 | 20240617 | 170500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 143 | 20240617 | 170400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 144 | 20240617 | 170300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 145 | 20240617 | 170200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 146 | 20240617 | 170100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 147 | 20240617 | 170000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 148 | 20240617 | 165900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 149 | 20240617 | 165800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 150 | 20240617 | 165700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 151 | 20240617 | 165600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 152 | 20240617 | 165500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 31053 |
| 153 | 20240617 | 165400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 154 | 20240617 | 165300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 155 | 20240617 | 165200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 156 | 20240617 | 165100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 157 | 20240617 | 165000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 158 | 20240617 | 164900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 159 | 20240617 | 164800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 160 | 20240617 | 164700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 161 | 20240617 | 164600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 162 | 20240617 | 164500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 163 | 20240617 | 164400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 164 | 20240617 | 164300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 165 | 20240617 | 164200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 166 | 20240617 | 164100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 167 | 20240617 | 164000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 168 | 20240617 | 163900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 169 | 20240617 | 163800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 170 | 20240617 | 163700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 171 | 20240617 | 163600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 172 | 20240617 | 163500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 173 | 20240617 | 163400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 174 | 20240617 | 163300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 175 | 20240617 | 163200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 176 | 20240617 | 163100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 177 | 20240617 | 163000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 178 | 20240617 | 162900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 179 | 20240617 | 162800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 180 | 20240617 | 162700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 181 | 20240617 | 162600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 182 | 20240617 | 162500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 31053 |
| 183 | 20240617 | 162400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 184 | 20240617 | 162300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 185 | 20240617 | 162200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 186 | 20240617 | 162100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 187 | 20240617 | 162000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 188 | 20240617 | 161900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 189 | 20240617 | 161800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 190 | 20240617 | 161700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 191 | 20240617 | 161600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 192 | 20240617 | 161500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 193 | 20240617 | 161400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 194 | 20240617 | 161300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 195 | 20240617 | 161200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 196 | 20240617 | 161100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 197 | 20240617 | 161000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 198 | 20240617 | 160900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 199 | 20240617 | 160800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 200 | 20240617 | 160700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 201 | 20240617 | 160600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 202 | 20240617 | 160500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 203 | 20240617 | 160400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 204 | 20240617 | 160300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 205 | 20240617 | 160200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 206 | 20240617 | 160100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 207 | 20240617 | 160000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 208 | 20240617 | 155900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 209 | 20240617 | 155800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 210 | 20240617 | 155700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 211 | 20240617 | 155600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 212 | 20240617 | 155500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 31053 |
| 213 | 20240617 | 155400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 214 | 20240617 | 155300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 215 | 20240617 | 155200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 216 | 20240617 | 155100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 217 | 20240617 | 155000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 218 | 20240617 | 154900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 219 | 20240617 | 154800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 220 | 20240617 | 154700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 221 | 20240617 | 154600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 222 | 20240617 | 154500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 223 | 20240617 | 154400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 224 | 20240617 | 154300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 225 | 20240617 | 154200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 226 | 20240617 | 154100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 227 | 20240617 | 154000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 228 | 20240617 | 153900 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 229 | 20240617 | 153800 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 230 | 20240617 | 153700 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 231 | 20240617 | 153600 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 232 | 20240617 | 153500 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 233 | 20240617 | 153400 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 234 | 20240617 | 153300 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 235 | 20240617 | 153200 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 236 | 20240617 | 153100 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 237 | 20240617 | 153000 | 219305796000 | 180100 | 180100 | 180100 | 180100 | 31053 |
| 238 | 20240617 | 152900 | 213713150700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 239 | 20240617 | 152800 | 213713150700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 240 | 20240617 | 152700 | 213713150700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 241 | 20240617 | 152600 | 213713150700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 242 | 20240617 | 152500 | 213713150700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 243 | 20240617 | 152400 | 213713150700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 244 | 20240617 | 152300 | 213713150700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 245 | 20240617 | 152200 | 213713150700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 246 | 20240617 | 152100 | 213713150700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 247 | 20240617 | 152000 | 213713150700 | 180500 | 180500 | 180500 | 180500 | 0 |
| 248 | 20240617 | 151900 | 213713150700 | 180500 | 180600 | 180600 | 180400 | 4436 |
| 249 | 20240617 | 151800 | 212912450300 | 180500 | 180600 | 180700 | 180500 | 1366 |
| 250 | 20240617 | 151700 | 212665766800 | 180700 | 180800 | 180800 | 180500 | 2982 |
| 251 | 20240617 | 151600 | 212127014200 | 180800 | 180800 | 180800 | 180700 | 2155 |
| 252 | 20240617 | 151500 | 211737486900 | 180800 | 180700 | 180800 | 180600 | 1635 |
| 253 | 20240617 | 151400 | 211441970900 | 180700 | 180500 | 180700 | 180500 | 1753 |
| 254 | 20240617 | 151300 | 211125401600 | 180600 | 180700 | 180700 | 180500 | 3634 |
| 255 | 20240617 | 151200 | 210468917100 | 180700 | 180700 | 180700 | 180600 | 1153 |
| 256 | 20240617 | 151100 | 210260593100 | 180600 | 181000 | 181000 | 180600 | 6723 |
| 257 | 20240617 | 151000 | 209044625900 | 181000 | 181000 | 181100 | 180900 | 3442 |
| 258 | 20240617 | 150900 | 208421738800 | 181000 | 181200 | 181300 | 181000 | 3052 |
| 259 | 20240617 | 150800 | 207868784500 | 181200 | 181300 | 181400 | 181200 | 4969 |
| 260 | 20240617 | 150700 | 206967634800 | 181400 | 181200 | 181400 | 181200 | 4190 |
| 261 | 20240617 | 150600 | 206207872400 | 181300 | 181200 | 181300 | 181100 | 2571 |
| 262 | 20240617 | 150500 | 205742034600 | 181100 | 181000 | 181200 | 180900 | 6936 |
| 263 | 20240617 | 150400 | 204486257600 | 180900 | 180800 | 181000 | 180800 | 1603 |
| 264 | 20240617 | 150300 | 204196277500 | 180900 | 180800 | 180900 | 180700 | 1053 |
| 265 | 20240617 | 150200 | 204005880900 | 180800 | 180800 | 180900 | 180800 | 2272 |
| 266 | 20240617 | 150100 | 203594940600 | 180800 | 180600 | 180800 | 180600 | 4706 |
| 267 | 20240617 | 150000 | 202744611900 | 180600 | 180500 | 180600 | 180500 | 3054 |
| 268 | 20240617 | 145900 | 202193316600 | 180500 | 180600 | 180600 | 180400 | 3547 |
| 269 | 20240617 | 145800 | 201552979700 | 180600 | 180500 | 180600 | 180500 | 1087 |
| 270 | 20240617 | 145700 | 201356752600 | 180600 | 180700 | 180700 | 180600 | 7730 |
| 271 | 20240617 | 145600 | 199960662400 | 180700 | 180400 | 180700 | 180400 | 4267 |
| 272 | 20240617 | 145500 | 199190222000 | 180500 | 180700 | 180800 | 180500 | 1701 |
| 273 | 20240617 | 145400 | 198882936700 | 180700 | 180800 | 181000 | 180500 | 2556 |
| 274 | 20240617 | 145300 | 198421093000 | 181000 | 181000 | 181000 | 180900 | 4984 |
| 275 | 20240617 | 145200 | 197519393200 | 180900 | 181000 | 181000 | 180900 | 839 |
| 276 | 20240617 | 145100 | 197367584400 | 181000 | 180900 | 181000 | 180800 | 2742 |
| 277 | 20240617 | 145000 | 196871461700 | 180800 | 180500 | 180900 | 180500 | 6451 |
| 278 | 20240617 | 144900 | 195705794500 | 180600 | 180500 | 180600 | 180400 | 1011 |
| 279 | 20240617 | 144800 | 195523284800 | 180500 | 180500 | 180600 | 180400 | 1017 |
| 280 | 20240617 | 144700 | 195339712000 | 180500 | 180400 | 180500 | 180400 | 604 |
| 281 | 20240617 | 144600 | 195230704300 | 180400 | 180400 | 180500 | 180400 | 625 |
| 282 | 20240617 | 144500 | 195117914800 | 180400 | 180400 | 180600 | 180400 | 2609 |
| 283 | 20240617 | 144400 | 194647111100 | 180400 | 180400 | 180500 | 180400 | 749 |
| 284 | 20240617 | 144300 | 194511953500 | 180500 | 180400 | 180500 | 180400 | 920 |
| 285 | 20240617 | 144200 | 194345956300 | 180400 | 180500 | 180500 | 180400 | 562 |
| 286 | 20240617 | 144100 | 194244538000 | 180500 | 180500 | 180500 | 180300 | 925 |
| 287 | 20240617 | 144000 | 194077637700 | 180500 | 180300 | 180500 | 180200 | 931 |
| 288 | 20240617 | 143900 | 193909697100 | 180300 | 180400 | 180400 | 180200 | 1229 |
| 289 | 20240617 | 143800 | 193688111600 | 180300 | 180200 | 180400 | 180200 | 1294 |
| 290 | 20240617 | 143700 | 193454805600 | 180200 | 180200 | 180300 | 180200 | 714 |
| 291 | 20240617 | 143600 | 193326105700 | 180200 | 180200 | 180300 | 180200 | 833 |
| 292 | 20240617 | 143500 | 193175942600 | 180300 | 180300 | 180300 | 180200 | 1077 |
| 293 | 20240617 | 143400 | 192981821400 | 180200 | 180500 | 180500 | 180100 | 2784 |
| 294 | 20240617 | 143300 | 192479857300 | 180400 | 180600 | 180700 | 180400 | 4075 |
| 295 | 20240617 | 143200 | 191743958200 | 180600 | 180700 | 180700 | 180600 | 1001 |
| 296 | 20240617 | 143100 | 191563119100 | 180600 | 180500 | 180700 | 180500 | 3006 |
| 297 | 20240617 | 143000 | 191020257700 | 180500 | 180400 | 180600 | 180400 | 1538 |
| 298 | 20240617 | 142900 | 190742620600 | 180500 | 180400 | 180500 | 180400 | 1362 |
| 299 | 20240617 | 142800 | 190496805100 | 180400 | 180500 | 180500 | 180400 | 968 |
| 300 | 20240617 | 142700 | 190322125000 | 180500 | 180400 | 180500 | 180400 | 1182 |
| 301 | 20240617 | 142600 | 190108821900 | 180400 | 180500 | 180500 | 180400 | 763 |
| 302 | 20240617 | 142500 | 189971127800 | 180500 | 180400 | 180500 | 180400 | 1685 |
| 303 | 20240617 | 142400 | 189667017000 | 180400 | 180400 | 180500 | 180400 | 1473 |
| 304 | 20240617 | 142300 | 189401228300 | 180500 | 180100 | 180500 | 180100 | 2954 |
| 305 | 20240617 | 142200 | 188868328100 | 180100 | 180100 | 180200 | 180000 | 1429 |
| 306 | 20240617 | 142100 | 188610949200 | 180100 | 179900 | 180100 | 179800 | 2192 |
| 307 | 20240617 | 142000 | 188216419800 | 179800 | 179200 | 179900 | 179200 | 3892 |
| 308 | 20240617 | 141900 | 187517589500 | 179300 | 179100 | 179300 | 179100 | 641 |
| 309 | 20240617 | 141800 | 187402720800 | 179100 | 179100 | 179200 | 178900 | 1590 |
| 310 | 20240617 | 141700 | 187118159900 | 178900 | 178800 | 179200 | 178800 | 1732 |
| 311 | 20240617 | 141600 | 186808166400 | 178800 | 178800 | 178900 | 178800 | 1763 |
| 312 | 20240617 | 141500 | 186492927400 | 178800 | 178900 | 178900 | 178800 | 1038 |
| 313 | 20240617 | 141400 | 186307272800 | 178800 | 178800 | 178900 | 178700 | 2030 |
| 314 | 20240617 | 141300 | 185944295900 | 178800 | 178900 | 178900 | 178700 | 2091 |
| 315 | 20240617 | 141200 | 185570500300 | 178800 | 179000 | 179000 | 178800 | 2153 |
| 316 | 20240617 | 141100 | 185185373200 | 179100 | 179200 | 179300 | 179000 | 3788 |
| 317 | 20240617 | 141000 | 184507090500 | 179200 | 179200 | 179300 | 179200 | 855 |
| 318 | 20240617 | 140900 | 184353867500 | 179300 | 179400 | 179400 | 179200 | 1277 |
| 319 | 20240617 | 140800 | 184124883400 | 179300 | 179400 | 179400 | 179300 | 569 |
| 320 | 20240617 | 140700 | 184022848300 | 179300 | 179300 | 179400 | 179300 | 632 |
| 321 | 20240617 | 140600 | 183909478500 | 179300 | 179400 | 179400 | 179300 | 927 |
| 322 | 20240617 | 140500 | 183743223900 | 179400 | 179300 | 179400 | 179300 | 1022 |
| 323 | 20240617 | 140400 | 183559946900 | 179300 | 179400 | 179400 | 179300 | 398 |
| 324 | 20240617 | 140300 | 183488553400 | 179400 | 179300 | 179400 | 179300 | 1642 |
| 325 | 20240617 | 140200 | 183194056800 | 179400 | 179500 | 179600 | 179300 | 1756 |
| 326 | 20240617 | 140100 | 182878907900 | 179500 | 179400 | 179600 | 179400 | 688 |
| 327 | 20240617 | 140000 | 182755408300 | 179500 | 179300 | 179500 | 179300 | 1354 |
| 328 | 20240617 | 135900 | 182512459600 | 179300 | 179400 | 179400 | 179200 | 2667 |
| 329 | 20240617 | 135800 | 182034157100 | 179400 | 179100 | 179400 | 179100 | 1475 |
| 330 | 20240617 | 135700 | 181769762100 | 179100 | 179100 | 179200 | 179000 | 1481 |
| 331 | 20240617 | 135600 | 181504522800 | 179000 | 179000 | 179100 | 178900 | 917 |
| 332 | 20240617 | 135500 | 181340394500 | 178900 | 178900 | 179000 | 178900 | 514 |
| 333 | 20240617 | 135400 | 181248423000 | 179000 | 179000 | 179000 | 178900 | 1230 |
| 334 | 20240617 | 135300 | 181028340600 | 178900 | 178800 | 179000 | 178800 | 1435 |
| 335 | 20240617 | 135200 | 180771633700 | 178900 | 178700 | 178900 | 178700 | 1081 |
| 336 | 20240617 | 135100 | 180578354400 | 178700 | 178700 | 178800 | 178600 | 1427 |
| 337 | 20240617 | 135000 | 180323360500 | 178700 | 178600 | 178700 | 178600 | 1807 |
| 338 | 20240617 | 134900 | 180000602600 | 178600 | 178600 | 178700 | 178600 | 489 |
| 339 | 20240617 | 134800 | 179913246800 | 178600 | 178800 | 178800 | 178600 | 2041 |
| 340 | 20240617 | 134700 | 179548572700 | 178800 | 178800 | 178900 | 178700 | 1784 |
| 341 | 20240617 | 134600 | 179229590200 | 178800 | 179000 | 179000 | 178800 | 1825 |
| 342 | 20240617 | 134500 | 178903094900 | 179100 | 178900 | 179100 | 178800 | 2159 |
| 343 | 20240617 | 134400 | 178516738000 | 178900 | 178500 | 178900 | 178500 | 2015 |
| 344 | 20240617 | 134300 | 178156656400 | 178500 | 178300 | 178600 | 178300 | 2313 |
| 345 | 20240617 | 134200 | 177744047200 | 178300 | 178100 | 178400 | 178100 | 4416 |
| 346 | 20240617 | 134100 | 176957126600 | 178200 | 178300 | 178400 | 178100 | 4512 |
| 347 | 20240617 | 134000 | 176153078600 | 178300 | 178900 | 179000 | 178300 | 10760 |
| 348 | 20240617 | 133900 | 174231230600 | 178900 | 179300 | 179400 | 178900 | 13206 |
| 349 | 20240617 | 133800 | 171866134400 | 179400 | 179600 | 179600 | 179300 | 4902 |
| 350 | 20240617 | 133700 | 170986499000 | 179500 | 179600 | 179700 | 179500 | 2844 |
| 351 | 20240617 | 133600 | 170475712300 | 179600 | 179600 | 179700 | 179500 | 2702 |
| 352 | 20240617 | 133500 | 169990528700 | 179600 | 180200 | 180200 | 179600 | 18209 |
| 353 | 20240617 | 133400 | 166714635700 | 180100 | 180200 | 180200 | 180100 | 1516 |
| 354 | 20240617 | 133300 | 166441595000 | 180100 | 180200 | 180200 | 180100 | 612 |
| 355 | 20240617 | 133200 | 166331329500 | 180100 | 180100 | 180300 | 180100 | 2150 |
| 356 | 20240617 | 133100 | 165943953500 | 180100 | 180400 | 180400 | 180100 | 4747 |
| 357 | 20240617 | 133000 | 165088198400 | 180300 | 180400 | 180400 | 180300 | 280 |
| 358 | 20240617 | 132900 | 165037706700 | 180300 | 180400 | 180400 | 180300 | 200 |
| 359 | 20240617 | 132800 | 165001641000 | 180300 | 180600 | 180700 | 180300 | 2361 |
| 360 | 20240617 | 132700 | 164575495800 | 180600 | 180700 | 180800 | 180600 | 745 |
| 361 | 20240617 | 132600 | 164440875000 | 180700 | 180800 | 180800 | 180700 | 356 |
| 362 | 20240617 | 132500 | 164376538900 | 180700 | 180800 | 180900 | 180700 | 689 |
| 363 | 20240617 | 132400 | 164251978200 | 180900 | 180900 | 180900 | 180800 | 850 |
| 364 | 20240617 | 132300 | 164098292200 | 180800 | 180700 | 180900 | 180700 | 468 |
| 365 | 20240617 | 132200 | 164013669200 | 180800 | 180600 | 180900 | 180600 | 1993 |
| 366 | 20240617 | 132100 | 163653408600 | 180700 | 180700 | 180700 | 180600 | 136 |
| 367 | 20240617 | 132000 | 163628838700 | 180600 | 180700 | 180700 | 180600 | 379 |
| 368 | 20240617 | 131900 | 163560375000 | 180600 | 180600 | 180700 | 180600 | 399 |
| 369 | 20240617 | 131800 | 163488293600 | 180600 | 180600 | 180700 | 180600 | 423 |
| 370 | 20240617 | 131700 | 163411869600 | 180600 | 180600 | 180700 | 180500 | 1758 |
| 371 | 20240617 | 131600 | 163094295900 | 180600 | 180500 | 180600 | 180400 | 1094 |
| 372 | 20240617 | 131500 | 162896842900 | 180400 | 180400 | 180500 | 180400 | 1282 |
| 373 | 20240617 | 131400 | 162665486900 | 180400 | 180500 | 180500 | 180400 | 676 |
| 374 | 20240617 | 131300 | 162543521100 | 180400 | 180400 | 180500 | 180400 | 275 |
| 375 | 20240617 | 131200 | 162493903400 | 180400 | 180400 | 180500 | 180400 | 584 |
| 376 | 20240617 | 131100 | 162388505800 | 180500 | 180400 | 180500 | 180400 | 634 |
| 377 | 20240617 | 131000 | 162274073900 | 180400 | 180400 | 180500 | 180400 | 1175 |
| 378 | 20240617 | 130900 | 162062083500 | 180500 | 180600 | 180600 | 180400 | 514 |
| 379 | 20240617 | 130800 | 161969304200 | 180600 | 180500 | 180600 | 180500 | 1020 |
| 380 | 20240617 | 130700 | 161785138800 | 180600 | 180500 | 180600 | 180500 | 218 |
| 381 | 20240617 | 130600 | 161745782600 | 180500 | 180500 | 180500 | 180400 | 1201 |
| 382 | 20240617 | 130500 | 161529044600 | 180400 | 180400 | 180500 | 180400 | 418 |
| 383 | 20240617 | 130400 | 161453624600 | 180400 | 180400 | 180500 | 180300 | 794 |
| 384 | 20240617 | 130300 | 161310399500 | 180400 | 180300 | 180400 | 180300 | 350 |
| 385 | 20240617 | 130200 | 161247277100 | 180300 | 180300 | 180400 | 180300 | 573 |
| 386 | 20240617 | 130100 | 161143958700 | 180400 | 180200 | 180400 | 180200 | 947 |
| 387 | 20240617 | 130000 | 160973222800 | 180200 | 180200 | 180300 | 180100 | 947 |
| 388 | 20240617 | 125900 | 160802599200 | 180200 | 180100 | 180200 | 180100 | 365 |
| 389 | 20240617 | 125800 | 160736851200 | 180200 | 180300 | 180300 | 180100 | 951 |
| 390 | 20240617 | 125700 | 160565491900 | 180200 | 180300 | 180400 | 180200 | 462 |
| 391 | 20240617 | 125600 | 160482202300 | 180300 | 180300 | 180300 | 180200 | 457 |
| 392 | 20240617 | 125500 | 160399832900 | 180300 | 180100 | 180300 | 180100 | 1475 |
| 393 | 20240617 | 125400 | 160133998900 | 180200 | 180100 | 180200 | 180100 | 375 |
| 394 | 20240617 | 125300 | 160066444300 | 180100 | 180100 | 180200 | 180100 | 1245 |
| 395 | 20240617 | 125200 | 159842214100 | 180100 | 180200 | 180200 | 180100 | 354 |
| 396 | 20240617 | 125100 | 159778442300 | 180200 | 180100 | 180200 | 180100 | 485 |
| 397 | 20240617 | 125000 | 159691051800 | 180100 | 180100 | 180200 | 180100 | 898 |
| 398 | 20240617 | 124900 | 159529257800 | 180100 | 180100 | 180200 | 180100 | 1042 |
| 399 | 20240617 | 124800 | 159341584500 | 180200 | 180200 | 180200 | 180100 | 4081 |
| 400 | 20240617 | 124700 | 158606540400 | 180200 | 180300 | 180300 | 180100 | 962 |
| 401 | 20240617 | 124600 | 158433174200 | 180300 | 180400 | 180500 | 180200 | 3377 |
| 402 | 20240617 | 124500 | 157824225200 | 180400 | 180500 | 180500 | 180400 | 310 |
| 403 | 20240617 | 124400 | 157768287500 | 180400 | 180500 | 180500 | 180400 | 266 |
| 404 | 20240617 | 124300 | 157720290000 | 180400 | 180500 | 180500 | 180400 | 420 |
| 405 | 20240617 | 124200 | 157644505600 | 180500 | 180500 | 180500 | 180400 | 314 |
| 406 | 20240617 | 124100 | 157587848700 | 180400 | 180500 | 180600 | 180400 | 1807 |
| 407 | 20240617 | 124000 | 157261681600 | 180400 | 180500 | 180600 | 180400 | 835 |
| 408 | 20240617 | 123900 | 157111006400 | 180500 | 180500 | 180600 | 180500 | 940 |
| 409 | 20240617 | 123800 | 156941263900 | 180500 | 180500 | 180600 | 180500 | 593 |
| 410 | 20240617 | 123700 | 156834222300 | 180500 | 180600 | 180600 | 180500 | 560 |
| 411 | 20240617 | 123600 | 156733128700 | 180500 | 180800 | 180800 | 180500 | 545 |
| 412 | 20240617 | 123500 | 156634682900 | 180700 | 180800 | 180800 | 180700 | 209 |
| 413 | 20240617 | 123400 | 156596907200 | 180800 | 180700 | 180800 | 180700 | 678 |
| 414 | 20240617 | 123300 | 156474353800 | 180700 | 180900 | 180900 | 180700 | 692 |
| 415 | 20240617 | 123200 | 156349225000 | 180900 | 181000 | 181000 | 180900 | 407 |
| 416 | 20240617 | 123100 | 156275590100 | 180900 | 181000 | 181100 | 180900 | 1475 |
| 417 | 20240617 | 123000 | 156008551100 | 181000 | 181100 | 181100 | 181000 | 295 |
| 418 | 20240617 | 122900 | 155955150900 | 181000 | 181000 | 181100 | 180900 | 1752 |
| 419 | 20240617 | 122800 | 155638070500 | 181000 | 180900 | 181000 | 180900 | 1027 |
| 420 | 20240617 | 122700 | 155452231300 | 180900 | 180400 | 181000 | 180400 | 1783 |
| 421 | 20240617 | 122600 | 155129785300 | 180500 | 180300 | 180500 | 180300 | 360 |
| 422 | 20240617 | 122500 | 155064854600 | 180300 | 180200 | 180400 | 180200 | 457 |
| 423 | 20240617 | 122400 | 154982489700 | 180200 | 180300 | 180300 | 180100 | 1629 |
| 424 | 20240617 | 122300 | 154689055000 | 180200 | 180700 | 180700 | 180200 | 715 |
| 425 | 20240617 | 122200 | 154560062100 | 180800 | 180900 | 180900 | 180200 | 4900 |
| 426 | 20240617 | 122100 | 153674842700 | 180900 | 180900 | 181000 | 180800 | 1693 |
| 427 | 20240617 | 122000 | 153368577400 | 180900 | 181000 | 181000 | 180900 | 366 |
| 428 | 20240617 | 121900 | 153302361600 | 180900 | 180900 | 181000 | 180900 | 955 |
| 429 | 20240617 | 121800 | 153129578400 | 180900 | 181000 | 181100 | 180900 | 2006 |
| 430 | 20240617 | 121700 | 152766570200 | 181000 | 181100 | 181200 | 181000 | 1227 |
| 431 | 20240617 | 121600 | 152544424600 | 181100 | 181200 | 181300 | 181100 | 1133 |
| 432 | 20240617 | 121500 | 152339140500 | 181200 | 181200 | 181300 | 181200 | 395 |
| 433 | 20240617 | 121400 | 152267546700 | 181200 | 181400 | 181400 | 181200 | 875 |
| 434 | 20240617 | 121300 | 152108907100 | 181400 | 181200 | 181400 | 181200 | 1207 |
| 435 | 20240617 | 121200 | 151890131300 | 181200 | 181300 | 181300 | 181200 | 282 |
| 436 | 20240617 | 121100 | 151839022600 | 181300 | 181100 | 181300 | 181100 | 1300 |
| 437 | 20240617 | 121000 | 151603430900 | 181200 | 181200 | 181200 | 181100 | 932 |
| 438 | 20240617 | 120900 | 151434567200 | 181100 | 181200 | 181200 | 181000 | 1138 |
| 439 | 20240617 | 120800 | 151228460400 | 181200 | 181100 | 181200 | 181100 | 164 |
| 440 | 20240617 | 120700 | 151198753900 | 181100 | 181200 | 181300 | 181100 | 504 |
| 441 | 20240617 | 120600 | 151107439200 | 181200 | 181100 | 181300 | 181000 | 718 |
| 442 | 20240617 | 120500 | 150977345100 | 181100 | 181400 | 181400 | 181000 | 977 |
| 443 | 20240617 | 120400 | 150800295900 | 181300 | 181100 | 181300 | 181000 | 888 |
| 444 | 20240617 | 120300 | 150639361100 | 181100 | 180900 | 181200 | 180900 | 2396 |
| 445 | 20240617 | 120200 | 150205508500 | 180900 | 180900 | 181000 | 180900 | 292 |
| 446 | 20240617 | 120100 | 150152667000 | 180900 | 180900 | 181000 | 180900 | 979 |
| 447 | 20240617 | 120000 | 149975476200 | 180900 | 180900 | 181000 | 180900 | 395 |
| 448 | 20240617 | 115900 | 149904013700 | 180900 | 180900 | 181000 | 180900 | 964 |
| 449 | 20240617 | 115800 | 149729597700 | 180900 | 181000 | 181000 | 180900 | 637 |
| 450 | 20240617 | 115700 | 149614307700 | 181000 | 180900 | 181000 | 180900 | 1191 |
| 451 | 20240617 | 115600 | 149398757700 | 180900 | 180900 | 181000 | 180900 | 405 |
| 452 | 20240617 | 115500 | 149325491600 | 180900 | 181000 | 181000 | 180800 | 325 |
| 453 | 20240617 | 115400 | 149266698900 | 180900 | 180800 | 180900 | 180800 | 490 |
| 454 | 20240617 | 115300 | 149178080600 | 180800 | 180800 | 180900 | 180800 | 189 |
| 455 | 20240617 | 115200 | 149143907000 | 180800 | 180900 | 181000 | 180800 | 319 |
| 456 | 20240617 | 115100 | 149086225400 | 181000 | 181000 | 181000 | 180800 | 276 |
| 457 | 20240617 | 115000 | 149036302800 | 180900 | 181000 | 181100 | 180900 | 1075 |
| 458 | 20240617 | 114900 | 148841724100 | 180900 | 181000 | 181100 | 180900 | 1104 |
| 459 | 20240617 | 114800 | 148641914300 | 181000 | 181100 | 181200 | 181000 | 661 |
| 460 | 20240617 | 114700 | 148522209300 | 181200 | 181200 | 181300 | 181100 | 539 |
| 461 | 20240617 | 114600 | 148424539900 | 181200 | 181300 | 181400 | 181100 | 1056 |
| 462 | 20240617 | 114500 | 148233136900 | 181300 | 180800 | 181400 | 180800 | 3820 |
| 463 | 20240617 | 114400 | 147541295100 | 180800 | 180800 | 180900 | 180800 | 915 |
| 464 | 20240617 | 114300 | 147375786100 | 180800 | 180800 | 180900 | 180800 | 354 |
| 465 | 20240617 | 114200 | 147311776800 | 180900 | 180900 | 180900 | 180800 | 411 |
| 466 | 20240617 | 114100 | 147237456300 | 180900 | 180900 | 181000 | 180800 | 1467 |
| 467 | 20240617 | 114000 | 146971995100 | 180900 | 180900 | 181000 | 180800 | 1284 |
| 468 | 20240617 | 113900 | 146739661200 | 180900 | 180700 | 181000 | 180500 | 3305 |
| 469 | 20240617 | 113800 | 146142315400 | 180600 | 180300 | 180700 | 180200 | 1061 |
| 470 | 20240617 | 113700 | 145950650500 | 180200 | 180300 | 180700 | 180100 | 1971 |
| 471 | 20240617 | 113600 | 145595032600 | 180400 | 180500 | 180600 | 180300 | 579 |
| 472 | 20240617 | 113500 | 145490544700 | 180400 | 180500 | 180600 | 180400 | 477 |
| 473 | 20240617 | 113400 | 145404451500 | 180500 | 180600 | 180600 | 180500 | 289 |
| 474 | 20240617 | 113300 | 145352269900 | 180600 | 180500 | 180700 | 180500 | 682 |
| 475 | 20240617 | 113200 | 145229099200 | 180500 | 180500 | 180600 | 180500 | 601 |
| 476 | 20240617 | 113100 | 145120586500 | 180500 | 180300 | 180600 | 180300 | 426 |
| 477 | 20240617 | 113000 | 145043683500 | 180400 | 180300 | 180600 | 180300 | 603 |
| 478 | 20240617 | 112900 | 144934870100 | 180400 | 179900 | 180500 | 179800 | 3862 |
| 479 | 20240617 | 112800 | 144239367700 | 179800 | 179800 | 179900 | 179700 | 1153 |
| 480 | 20240617 | 112700 | 144031996700 | 179800 | 179800 | 179900 | 179800 | 1052 |
| 481 | 20240617 | 112600 | 143842826200 | 179900 | 179900 | 179900 | 179800 | 1098 |
| 482 | 20240617 | 112500 | 143645371600 | 179800 | 179800 | 179900 | 179800 | 1607 |
| 483 | 20240617 | 112400 | 143356384000 | 179900 | 179900 | 180000 | 179800 | 3357 |
| 484 | 20240617 | 112300 | 142752567100 | 180000 | 180000 | 180000 | 179900 | 1594 |
| 485 | 20240617 | 112200 | 142465783800 | 180000 | 180000 | 180100 | 179900 | 4811 |
| 486 | 20240617 | 112100 | 141599843300 | 180000 | 180000 | 180100 | 180000 | 484 |
| 487 | 20240617 | 112000 | 141512709800 | 180000 | 180100 | 180200 | 180000 | 2971 |
| 488 | 20240617 | 111900 | 140977646100 | 180100 | 180200 | 180300 | 180100 | 1786 |
| 489 | 20240617 | 111800 | 140655821700 | 180200 | 180200 | 180300 | 180200 | 342 |
| 490 | 20240617 | 111700 | 140594184700 | 180200 | 180200 | 180300 | 180200 | 585 |
| 491 | 20240617 | 111600 | 140488762800 | 180200 | 180300 | 180400 | 180200 | 1876 |
| 492 | 20240617 | 111500 | 140150510200 | 180300 | 180300 | 180400 | 180300 | 582 |
| 493 | 20240617 | 111400 | 140045570400 | 180300 | 180300 | 180400 | 180300 | 852 |
| 494 | 20240617 | 111300 | 139891952400 | 180300 | 180300 | 180400 | 180300 | 585 |
| 495 | 20240617 | 111200 | 139786466500 | 180300 | 180500 | 180500 | 180300 | 1873 |
| 496 | 20240617 | 111100 | 139448651300 | 180400 | 180400 | 180500 | 180300 | 727 |
| 497 | 20240617 | 111000 | 139317481200 | 180400 | 180600 | 180600 | 180300 | 1385 |
| 498 | 20240617 | 110900 | 139067641700 | 180500 | 180600 | 180600 | 180400 | 1187 |
| 499 | 20240617 | 110800 | 138853373900 | 180500 | 180600 | 180700 | 180500 | 450 |
| 500 | 20240617 | 110700 | 138772113600 | 180600 | 180500 | 180700 | 180500 | 977 |
| 501 | 20240617 | 110600 | 138595708100 | 180500 | 180500 | 180600 | 180500 | 380 |
| 502 | 20240617 | 110500 | 138527097500 | 180600 | 180600 | 180600 | 180500 | 829 |
| 503 | 20240617 | 110400 | 138377454500 | 180500 | 180500 | 180600 | 180400 | 822 |
| 504 | 20240617 | 110300 | 138229080200 | 180500 | 180600 | 180600 | 180500 | 588 |
| 505 | 20240617 | 110200 | 138122926500 | 180700 | 180400 | 180700 | 180400 | 688 |
| 506 | 20240617 | 110100 | 137998711100 | 180500 | 180500 | 180500 | 180400 | 1333 |
| 507 | 20240617 | 110000 | 137758184400 | 180400 | 180500 | 180500 | 180400 | 512 |
| 508 | 20240617 | 105900 | 137665806400 | 180500 | 180500 | 180500 | 180400 | 737 |
| 509 | 20240617 | 105800 | 137532819200 | 180400 | 180500 | 180600 | 180400 | 771 |
| 510 | 20240617 | 105700 | 137393656100 | 180600 | 180500 | 180600 | 180500 | 1266 |
| 511 | 20240617 | 105600 | 137165136000 | 180500 | 180700 | 180700 | 180500 | 1716 |
| 512 | 20240617 | 105500 | 136855297300 | 180700 | 181000 | 181000 | 180700 | 1825 |
| 513 | 20240617 | 105400 | 136525371000 | 180900 | 180800 | 181000 | 180800 | 344 |
| 514 | 20240617 | 105300 | 136463138400 | 181000 | 180800 | 181200 | 180700 | 2128 |
| 515 | 20240617 | 105200 | 136078192700 | 180800 | 180800 | 180800 | 180700 | 475 |
| 516 | 20240617 | 105100 | 135992335400 | 180800 | 180700 | 180900 | 180700 | 487 |
| 517 | 20240617 | 105000 | 135904281100 | 181000 | 180600 | 181200 | 180500 | 2435 |
| 518 | 20240617 | 104900 | 135463628800 | 180800 | 180900 | 181000 | 180500 | 2734 |
| 519 | 20240617 | 104800 | 134969421000 | 180900 | 180900 | 181000 | 180800 | 380 |
| 520 | 20240617 | 104700 | 134900682600 | 180900 | 180800 | 180900 | 180700 | 621 |
| 521 | 20240617 | 104600 | 134788379600 | 180800 | 180700 | 180800 | 180700 | 724 |
| 522 | 20240617 | 104500 | 134657513700 | 180700 | 180600 | 180800 | 180600 | 566 |
| 523 | 20240617 | 104400 | 134555249900 | 180600 | 180500 | 180700 | 180500 | 1321 |
| 524 | 20240617 | 104300 | 134316691500 | 180500 | 180800 | 180900 | 180500 | 3758 |
| 525 | 20240617 | 104200 | 133637656000 | 180800 | 181000 | 181100 | 180600 | 2585 |
| 526 | 20240617 | 104100 | 133170094100 | 181000 | 180900 | 181100 | 180800 | 1330 |
| 527 | 20240617 | 104000 | 132929407700 | 180900 | 181000 | 181200 | 180700 | 3261 |
| 528 | 20240617 | 103900 | 132338991100 | 181000 | 180300 | 181200 | 180300 | 2873 |
| 529 | 20240617 | 103800 | 131819422700 | 180400 | 180100 | 180500 | 180100 | 407 |
| 530 | 20240617 | 103700 | 131746008400 | 180400 | 179900 | 180600 | 179900 | 5192 |
| 531 | 20240617 | 103600 | 130810155600 | 179900 | 180100 | 180100 | 179900 | 2111 |
| 532 | 20240617 | 103500 | 130430138000 | 180000 | 180000 | 180100 | 179900 | 1903 |
| 533 | 20240617 | 103400 | 130087595800 | 179900 | 180000 | 180000 | 179900 | 777 |
| 534 | 20240617 | 103300 | 129947765200 | 179900 | 180000 | 180000 | 179900 | 788 |
| 535 | 20240617 | 103200 | 129805976700 | 180000 | 180400 | 180400 | 179900 | 4847 |
| 536 | 20240617 | 103100 | 128933114100 | 180300 | 180300 | 180400 | 180200 | 1935 |
| 537 | 20240617 | 103000 | 128584230700 | 180300 | 180200 | 180400 | 180100 | 1163 |
| 538 | 20240617 | 102900 | 128374576300 | 180200 | 180100 | 180200 | 180000 | 1085 |
| 539 | 20240617 | 102800 | 128179190800 | 180100 | 179900 | 180100 | 179700 | 1824 |
| 540 | 20240617 | 102700 | 127851146600 | 179900 | 179900 | 180000 | 179700 | 2384 |
| 541 | 20240617 | 102600 | 127422290500 | 180000 | 180000 | 180300 | 179900 | 3699 |
| 542 | 20240617 | 102500 | 126756201900 | 180000 | 179600 | 180000 | 179600 | 3602 |
| 543 | 20240617 | 102400 | 126108489900 | 179700 | 179500 | 179700 | 179400 | 1930 |
| 544 | 20240617 | 102300 | 125762040800 | 179400 | 179300 | 179500 | 179300 | 3139 |
| 545 | 20240617 | 102200 | 125199027600 | 179400 | 179100 | 179400 | 179100 | 2480 |
| 546 | 20240617 | 102100 | 124754442500 | 179100 | 179000 | 179300 | 178900 | 7125 |
| 547 | 20240617 | 102000 | 123478839000 | 179100 | 179000 | 179200 | 179000 | 5566 |
| 548 | 20240617 | 101900 | 122482291600 | 179000 | 179300 | 179400 | 179000 | 8395 |
| 549 | 20240617 | 101800 | 120978249900 | 179200 | 179300 | 179400 | 179200 | 5411 |
| 550 | 20240617 | 101700 | 120008220800 | 179300 | 179700 | 179800 | 179100 | 15244 |
| 551 | 20240617 | 101600 | 117274114300 | 179700 | 180100 | 180200 | 179700 | 13595 |
| 552 | 20240617 | 101500 | 114827326900 | 180100 | 180400 | 180400 | 180100 | 6256 |
| 553 | 20240617 | 101400 | 113699505800 | 180500 | 180600 | 180600 | 180400 | 3546 |
| 554 | 20240617 | 101300 | 113059432500 | 180600 | 180700 | 180800 | 180600 | 4049 |
| 555 | 20240617 | 101200 | 112327998800 | 180700 | 180500 | 180700 | 180500 | 3574 |
| 556 | 20240617 | 101100 | 111682443700 | 180500 | 180400 | 180600 | 180400 | 1298 |
| 557 | 20240617 | 101000 | 111448188000 | 180400 | 180600 | 180700 | 180400 | 7338 |
| 558 | 20240617 | 100900 | 110123638600 | 180600 | 180900 | 180900 | 180500 | 5901 |
| 559 | 20240617 | 100800 | 109057318600 | 180800 | 181400 | 181500 | 180800 | 9388 |
| 560 | 20240617 | 100700 | 107356868600 | 181500 | 181600 | 181700 | 181500 | 2135 |
| 561 | 20240617 | 100600 | 106969290300 | 181500 | 181600 | 181700 | 181500 | 1594 |
| 562 | 20240617 | 100500 | 106679849800 | 181600 | 181300 | 181600 | 181300 | 1755 |
| 563 | 20240617 | 100400 | 106361372100 | 181400 | 181200 | 181400 | 181200 | 1825 |
| 564 | 20240617 | 100300 | 106030586500 | 181300 | 181700 | 181700 | 181200 | 6750 |
| 565 | 20240617 | 100200 | 104805577100 | 181600 | 181800 | 181900 | 181600 | 5377 |
| 566 | 20240617 | 100100 | 103828462700 | 181900 | 181800 | 182000 | 181800 | 1277 |
| 567 | 20240617 | 100000 | 103596187300 | 181800 | 182100 | 182200 | 181800 | 4225 |
| 568 | 20240617 | 095900 | 102827216000 | 182100 | 182200 | 182300 | 182100 | 2534 |
| 569 | 20240617 | 095800 | 102365490600 | 182200 | 182200 | 182300 | 182200 | 2453 |
| 570 | 20240617 | 095700 | 101918380300 | 182200 | 182200 | 182300 | 182200 | 3864 |
| 571 | 20240617 | 095600 | 101214262800 | 182300 | 182500 | 182500 | 182200 | 1768 |
| 572 | 20240617 | 095500 | 100891898700 | 182500 | 182400 | 182500 | 182400 | 3582 |
| 573 | 20240617 | 095400 | 100238307200 | 182500 | 182300 | 182500 | 182300 | 2499 |
| 574 | 20240617 | 095300 | 99782384100 | 182300 | 182100 | 182300 | 182000 | 3160 |
| 575 | 20240617 | 095200 | 99206701100 | 182100 | 181900 | 182200 | 181900 | 2303 |
| 576 | 20240617 | 095100 | 98787396400 | 182000 | 181700 | 182000 | 181700 | 1535 |
| 577 | 20240617 | 095000 | 98508200200 | 181800 | 181800 | 181900 | 181600 | 7784 |
| 578 | 20240617 | 094900 | 97093234400 | 181800 | 181700 | 182000 | 181600 | 3062 |
| 579 | 20240617 | 094800 | 96536642600 | 181600 | 181000 | 181800 | 181000 | 3081 |
| 580 | 20240617 | 094700 | 95977676100 | 181100 | 180800 | 181100 | 180700 | 3548 |
| 581 | 20240617 | 094600 | 95335860200 | 180700 | 181000 | 181100 | 180700 | 5097 |
| 582 | 20240617 | 094500 | 94413745600 | 181000 | 181200 | 181500 | 181000 | 10348 |
| 583 | 20240617 | 094400 | 92539430500 | 181200 | 181100 | 181300 | 181100 | 2813 |
| 584 | 20240617 | 094300 | 92029668800 | 181100 | 181600 | 181600 | 181100 | 10979 |
| 585 | 20240617 | 094200 | 90037948600 | 181700 | 182000 | 182100 | 181600 | 4951 |
| 586 | 20240617 | 094100 | 89137750900 | 182000 | 182100 | 182200 | 182000 | 4984 |
| 587 | 20240617 | 094000 | 88230443100 | 182100 | 182100 | 182300 | 182100 | 2890 |
| 588 | 20240617 | 093900 | 87703989200 | 182100 | 182400 | 182500 | 182100 | 6705 |
| 589 | 20240617 | 093800 | 86481601500 | 182400 | 182500 | 182600 | 182300 | 3519 |
| 590 | 20240617 | 093700 | 85839686400 | 182600 | 183200 | 183300 | 182500 | 4345 |
| 591 | 20240617 | 093600 | 85045230100 | 183200 | 183400 | 183400 | 183200 | 3470 |
| 592 | 20240617 | 093500 | 84409214400 | 183400 | 182900 | 183400 | 182900 | 5716 |
| 593 | 20240617 | 093400 | 83362155100 | 183000 | 182800 | 183000 | 182700 | 2224 |
| 594 | 20240617 | 093300 | 82955612500 | 182700 | 182600 | 182800 | 182600 | 1930 |
| 595 | 20240617 | 093200 | 82602981600 | 182700 | 182400 | 182700 | 182400 | 2566 |
| 596 | 20240617 | 093100 | 82134649300 | 182400 | 182900 | 182900 | 182200 | 7668 |
| 597 | 20240617 | 093000 | 80734983600 | 183000 | 182100 | 183100 | 182100 | 5103 |
| 598 | 20240617 | 092900 | 79802536800 | 182100 | 181900 | 182300 | 181900 | 6568 |
| 599 | 20240617 | 092800 | 78606925400 | 181900 | 181900 | 182200 | 181600 | 8849 |
| 600 | 20240617 | 092700 | 76997173600 | 181800 | 182500 | 182600 | 181800 | 16409 |
| 601 | 20240617 | 092600 | 74008511000 | 182500 | 182600 | 182700 | 182500 | 5283 |
| 602 | 20240617 | 092500 | 73043961600 | 182700 | 183000 | 183100 | 182600 | 7934 |
| 603 | 20240617 | 092400 | 71593561500 | 182900 | 182800 | 183000 | 182700 | 6621 |
| 604 | 20240617 | 092300 | 70382898500 | 182800 | 182900 | 183100 | 182700 | 6045 |
| 605 | 20240617 | 092200 | 69277517100 | 182900 | 183600 | 183900 | 182900 | 15491 |
| 606 | 20240617 | 092100 | 66437192000 | 183700 | 183800 | 183900 | 183000 | 12107 |
| 607 | 20240617 | 092000 | 64216914600 | 183700 | 183800 | 184300 | 183600 | 36032 |
| 608 | 20240617 | 091900 | 57586209800 | 183700 | 182900 | 183800 | 182600 | 31551 |
| 609 | 20240617 | 091800 | 51803785100 | 182600 | 182500 | 182900 | 182400 | 7788 |
| 610 | 20240617 | 091700 | 50381237100 | 182400 | 182700 | 182800 | 182200 | 9042 |
| 611 | 20240617 | 091600 | 48731341200 | 182800 | 182000 | 182800 | 182000 | 12753 |
| 612 | 20240617 | 091500 | 46404194800 | 182200 | 182000 | 182500 | 182000 | 11908 |
| 613 | 20240617 | 091400 | 44233193300 | 182000 | 181500 | 182200 | 181400 | 9950 |
| 614 | 20240617 | 091300 | 42424485100 | 181400 | 181100 | 181500 | 181100 | 5398 |
| 615 | 20240617 | 091200 | 41446027800 | 181200 | 180600 | 181200 | 180600 | 5692 |
| 616 | 20240617 | 091100 | 40416192300 | 180600 | 180500 | 180900 | 180400 | 5737 |
| 617 | 20240617 | 091000 | 39380213800 | 180400 | 181800 | 182000 | 180300 | 13004 |
| 618 | 20240617 | 090900 | 37024461300 | 181400 | 181700 | 182200 | 181400 | 9765 |
| 619 | 20240617 | 090800 | 35249728900 | 181700 | 182300 | 182500 | 181600 | 21356 |
| 620 | 20240617 | 090700 | 31359913900 | 182300 | 181800 | 182500 | 181000 | 27769 |
| 621 | 20240617 | 090600 | 26306119400 | 181900 | 180500 | 181900 | 180500 | 11902 |
| 622 | 20240617 | 090500 | 24146119700 | 180200 | 180400 | 180800 | 179800 | 11089 |
| 623 | 20240617 | 090400 | 22148584600 | 180700 | 181500 | 181600 | 180400 | 14246 |
| 624 | 20240617 | 090300 | 19569176000 | 181500 | 181300 | 181700 | 181100 | 15918 |
| 625 | 20240617 | 090200 | 16680276200 | 181300 | 180600 | 182000 | 180100 | 28556 |
| 626 | 20240617 | 090100 | 11504240700 | 180600 | 177600 | 180700 | 177300 | 14107 |
| 627 | 20240617 | 090000 | 8978761000 | 177300 | 179200 | 179200 | 176900 | 49134 |