35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 190200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 2315 |
| 3 | 20240620 | 190100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 4 | 20240620 | 190000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 5 | 20240620 | 185900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 6 | 20240620 | 185800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 7 | 20240620 | 185700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 8 | 20240620 | 185600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 9 | 20240620 | 185500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 10 | 20240620 | 185400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 11 | 20240620 | 185300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 12 | 20240620 | 185200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 13 | 20240620 | 185100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 14 | 20240620 | 185000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 15 | 20240620 | 184900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 16 | 20240620 | 184800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 17 | 20240620 | 184700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 18 | 20240620 | 184600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 19 | 20240620 | 184500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 20 | 20240620 | 184400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 21 | 20240620 | 184300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 22 | 20240620 | 184200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 23 | 20240620 | 184100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 24 | 20240620 | 184000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 25 | 20240620 | 183900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 26 | 20240620 | 183800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 27 | 20240620 | 183700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 28 | 20240620 | 183600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 29 | 20240620 | 183500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 30 | 20240620 | 183400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 31 | 20240620 | 183300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 32 | 20240620 | 183200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 2315 |
| 33 | 20240620 | 183100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 34 | 20240620 | 183000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 35 | 20240620 | 182900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 36 | 20240620 | 182800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 37 | 20240620 | 182700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 38 | 20240620 | 182600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 39 | 20240620 | 182500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 40 | 20240620 | 182400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 41 | 20240620 | 182300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 42 | 20240620 | 182200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 43 | 20240620 | 182100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 44 | 20240620 | 182000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 45 | 20240620 | 181900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 46 | 20240620 | 181800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 47 | 20240620 | 181700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 48 | 20240620 | 181600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 49 | 20240620 | 181500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 50 | 20240620 | 181400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 51 | 20240620 | 181300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 52 | 20240620 | 181200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 53 | 20240620 | 181100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 54 | 20240620 | 181000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 55 | 20240620 | 180900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 56 | 20240620 | 180800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 57 | 20240620 | 180700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 58 | 20240620 | 180600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 59 | 20240620 | 180500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 60 | 20240620 | 180400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 61 | 20240620 | 180300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 62 | 20240620 | 180200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 2315 |
| 63 | 20240620 | 180100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 64 | 20240620 | 180000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 65 | 20240620 | 175900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 66 | 20240620 | 175800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 67 | 20240620 | 175700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 68 | 20240620 | 175600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 69 | 20240620 | 175500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 70 | 20240620 | 175400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 71 | 20240620 | 175300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 72 | 20240620 | 175200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 73 | 20240620 | 175100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 74 | 20240620 | 175000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 75 | 20240620 | 174900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 76 | 20240620 | 174800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 77 | 20240620 | 174700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 78 | 20240620 | 174600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 79 | 20240620 | 174500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 80 | 20240620 | 174400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 81 | 20240620 | 174300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 82 | 20240620 | 174200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 83 | 20240620 | 174100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 84 | 20240620 | 174000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 85 | 20240620 | 173900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 86 | 20240620 | 173800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 87 | 20240620 | 173700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 88 | 20240620 | 173600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 89 | 20240620 | 173500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 90 | 20240620 | 173400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 91 | 20240620 | 173300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 92 | 20240620 | 173200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 2315 |
| 93 | 20240620 | 173100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 94 | 20240620 | 173000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 95 | 20240620 | 172900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 96 | 20240620 | 172800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 97 | 20240620 | 172700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 98 | 20240620 | 172600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 99 | 20240620 | 172500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 100 | 20240620 | 172400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 101 | 20240620 | 172300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 102 | 20240620 | 172200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 103 | 20240620 | 172100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 104 | 20240620 | 172000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 105 | 20240620 | 171900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 106 | 20240620 | 171800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 107 | 20240620 | 171700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 108 | 20240620 | 171600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 109 | 20240620 | 171500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 110 | 20240620 | 171400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 111 | 20240620 | 171300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 112 | 20240620 | 171200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 113 | 20240620 | 171100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 114 | 20240620 | 171000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 115 | 20240620 | 170900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 116 | 20240620 | 170800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 117 | 20240620 | 170700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 118 | 20240620 | 170600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 119 | 20240620 | 170500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 120 | 20240620 | 170400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 121 | 20240620 | 170300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 122 | 20240620 | 170200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 2315 |
| 123 | 20240620 | 170100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 124 | 20240620 | 170000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 125 | 20240620 | 165900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 126 | 20240620 | 165800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 127 | 20240620 | 165700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 128 | 20240620 | 165600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 129 | 20240620 | 165500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 130 | 20240620 | 165400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 131 | 20240620 | 165300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 132 | 20240620 | 165200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 133 | 20240620 | 165100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 134 | 20240620 | 165000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 135 | 20240620 | 164900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 136 | 20240620 | 164800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 137 | 20240620 | 164700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 138 | 20240620 | 164600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 139 | 20240620 | 164500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 140 | 20240620 | 164400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 141 | 20240620 | 164300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 142 | 20240620 | 164200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 143 | 20240620 | 164100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 144 | 20240620 | 164000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 145 | 20240620 | 163900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 146 | 20240620 | 163800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 147 | 20240620 | 163700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 148 | 20240620 | 163600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 149 | 20240620 | 163500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 150 | 20240620 | 163400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 151 | 20240620 | 163300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 152 | 20240620 | 163200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 2315 |
| 153 | 20240620 | 163100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 154 | 20240620 | 163000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 155 | 20240620 | 162900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 156 | 20240620 | 162800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 157 | 20240620 | 162700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 158 | 20240620 | 162600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 159 | 20240620 | 162500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 160 | 20240620 | 162400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 161 | 20240620 | 162300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 162 | 20240620 | 162200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 163 | 20240620 | 162100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 164 | 20240620 | 162000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 165 | 20240620 | 161900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 166 | 20240620 | 161800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 167 | 20240620 | 161700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 168 | 20240620 | 161600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 169 | 20240620 | 161500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 170 | 20240620 | 161400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 171 | 20240620 | 161300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 172 | 20240620 | 161200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 173 | 20240620 | 161100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 174 | 20240620 | 161000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 175 | 20240620 | 160900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 176 | 20240620 | 160800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 177 | 20240620 | 160700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 178 | 20240620 | 160600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 179 | 20240620 | 160500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 180 | 20240620 | 160400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 181 | 20240620 | 160300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 182 | 20240620 | 160200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 2315 |
| 183 | 20240620 | 160100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 184 | 20240620 | 160000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 185 | 20240620 | 155900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 186 | 20240620 | 155800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 187 | 20240620 | 155700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 188 | 20240620 | 155600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 189 | 20240620 | 155500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 190 | 20240620 | 155400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 191 | 20240620 | 155300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 192 | 20240620 | 155200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 193 | 20240620 | 155100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 194 | 20240620 | 155000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 195 | 20240620 | 154900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 196 | 20240620 | 154800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 197 | 20240620 | 154700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 198 | 20240620 | 154600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 199 | 20240620 | 154500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 200 | 20240620 | 154400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 201 | 20240620 | 154300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 202 | 20240620 | 154200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 203 | 20240620 | 154100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 204 | 20240620 | 154000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 205 | 20240620 | 153900 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 206 | 20240620 | 153800 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 207 | 20240620 | 153700 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 208 | 20240620 | 153600 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 209 | 20240620 | 153500 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 210 | 20240620 | 153400 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 211 | 20240620 | 153300 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 212 | 20240620 | 153200 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 2315 |
| 213 | 20240620 | 153100 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 0 |
| 214 | 20240620 | 153000 | 43992073600 | 104000 | 104000 | 104000 | 104000 | 2315 |
| 215 | 20240620 | 152900 | 43751313600 | 105100 | 105100 | 105100 | 105100 | 0 |
| 216 | 20240620 | 152800 | 43751313600 | 105100 | 105100 | 105100 | 105100 | 0 |
| 217 | 20240620 | 152700 | 43751313600 | 105100 | 105100 | 105100 | 105100 | 0 |
| 218 | 20240620 | 152600 | 43751313600 | 105100 | 105100 | 105100 | 105100 | 0 |
| 219 | 20240620 | 152500 | 43751313600 | 105100 | 105100 | 105100 | 105100 | 0 |
| 220 | 20240620 | 152400 | 43751313600 | 105100 | 105100 | 105100 | 105100 | 0 |
| 221 | 20240620 | 152300 | 43751313600 | 105100 | 105100 | 105100 | 105100 | 0 |
| 222 | 20240620 | 152200 | 43751313600 | 105100 | 105100 | 105100 | 105100 | 0 |
| 223 | 20240620 | 152100 | 43751313600 | 105100 | 105100 | 105100 | 105100 | 0 |
| 224 | 20240620 | 152000 | 43751313600 | 105100 | 105100 | 105100 | 105100 | 0 |
| 225 | 20240620 | 151900 | 43751313600 | 105100 | 105000 | 105100 | 104900 | 425 |
| 226 | 20240620 | 151800 | 43706691600 | 105000 | 104900 | 105000 | 104600 | 334 |
| 227 | 20240620 | 151700 | 43671695400 | 104600 | 104900 | 105000 | 104600 | 738 |
| 228 | 20240620 | 151600 | 43594247900 | 104800 | 104500 | 104900 | 104500 | 377 |
| 229 | 20240620 | 151500 | 43554790400 | 104700 | 104500 | 104700 | 104400 | 120 |
| 230 | 20240620 | 151400 | 43542250000 | 104400 | 104500 | 104600 | 104400 | 246 |
| 231 | 20240620 | 151300 | 43516551500 | 104500 | 104700 | 104700 | 104300 | 504 |
| 232 | 20240620 | 151200 | 43463949200 | 104700 | 104500 | 104700 | 104300 | 322 |
| 233 | 20240620 | 151100 | 43430278900 | 104500 | 104200 | 104500 | 104100 | 451 |
| 234 | 20240620 | 151000 | 43383166000 | 104200 | 104000 | 104300 | 104000 | 248 |
| 235 | 20240620 | 150900 | 43357353900 | 104000 | 104400 | 104400 | 103900 | 1600 |
| 236 | 20240620 | 150800 | 43190772200 | 104300 | 104600 | 104900 | 104100 | 1675 |
| 237 | 20240620 | 150700 | 43015966400 | 104600 | 105000 | 105000 | 104500 | 1259 |
| 238 | 20240620 | 150600 | 42884068900 | 105000 | 105000 | 105100 | 104900 | 373 |
| 239 | 20240620 | 150500 | 42844902500 | 105000 | 104700 | 105100 | 104700 | 284 |
| 240 | 20240620 | 150400 | 42815080800 | 104800 | 105100 | 105200 | 104700 | 628 |
| 241 | 20240620 | 150300 | 42749253800 | 105100 | 105600 | 105700 | 105000 | 306 |
| 242 | 20240620 | 150200 | 42717086900 | 105600 | 105600 | 105800 | 104800 | 1209 |
| 243 | 20240620 | 150100 | 42589978900 | 105500 | 105700 | 105700 | 105500 | 355 |
| 244 | 20240620 | 150000 | 42552486900 | 105700 | 105900 | 106000 | 105700 | 85 |
| 245 | 20240620 | 145900 | 42543489100 | 105900 | 106200 | 106200 | 105700 | 240 |
| 246 | 20240620 | 145800 | 42518046300 | 106200 | 105700 | 106200 | 105600 | 201 |
| 247 | 20240620 | 145700 | 42496778700 | 105700 | 105700 | 105900 | 105700 | 112 |
| 248 | 20240620 | 145600 | 42484934400 | 105500 | 106000 | 106000 | 105500 | 594 |
| 249 | 20240620 | 145500 | 42422093300 | 106000 | 106100 | 106200 | 105900 | 470 |
| 250 | 20240620 | 145400 | 42372246800 | 106100 | 106100 | 106300 | 106000 | 188 |
| 251 | 20240620 | 145300 | 42352299700 | 106300 | 106000 | 106400 | 106000 | 227 |
| 252 | 20240620 | 145200 | 42328226500 | 106000 | 106100 | 106400 | 105900 | 323 |
| 253 | 20240620 | 145100 | 42293982600 | 106100 | 105700 | 106200 | 105600 | 626 |
| 254 | 20240620 | 145000 | 42227658000 | 105800 | 105400 | 105900 | 105400 | 394 |
| 255 | 20240620 | 144900 | 42186030900 | 105300 | 105300 | 105500 | 105200 | 359 |
| 256 | 20240620 | 144800 | 42148227000 | 105400 | 105100 | 105400 | 104900 | 390 |
| 257 | 20240620 | 144700 | 42107198100 | 105100 | 105100 | 105400 | 104800 | 827 |
| 258 | 20240620 | 144600 | 42020413200 | 104900 | 105600 | 105700 | 104900 | 2323 |
| 259 | 20240620 | 144500 | 41775953600 | 105500 | 105600 | 105700 | 105500 | 1214 |
| 260 | 20240620 | 144400 | 41647824200 | 105700 | 105900 | 105900 | 105700 | 282 |
| 261 | 20240620 | 144300 | 41617992400 | 106000 | 105800 | 106000 | 105800 | 193 |
| 262 | 20240620 | 144200 | 41597557600 | 105800 | 105700 | 105900 | 105600 | 183 |
| 263 | 20240620 | 144100 | 41578213800 | 105600 | 105600 | 105600 | 105600 | 58 |
| 264 | 20240620 | 144000 | 41572089000 | 105700 | 105700 | 105900 | 105700 | 585 |
| 265 | 20240620 | 143900 | 41510208300 | 105500 | 105500 | 105800 | 105500 | 209 |
| 266 | 20240620 | 143800 | 41488134500 | 105500 | 105400 | 105800 | 105400 | 391 |
| 267 | 20240620 | 143700 | 41446898100 | 105400 | 105400 | 105800 | 105300 | 718 |
| 268 | 20240620 | 143600 | 41371214400 | 105400 | 105500 | 105800 | 105200 | 394 |
| 269 | 20240620 | 143500 | 41329623600 | 105700 | 105800 | 106000 | 105300 | 1818 |
| 270 | 20240620 | 143400 | 41137790500 | 105800 | 106000 | 106000 | 105700 | 539 |
| 271 | 20240620 | 143300 | 41080735900 | 106000 | 106300 | 106300 | 106000 | 1005 |
| 272 | 20240620 | 143200 | 40974120000 | 106300 | 106500 | 106500 | 106200 | 232 |
| 273 | 20240620 | 143100 | 40949472000 | 106400 | 106500 | 106600 | 106200 | 400 |
| 274 | 20240620 | 143000 | 40906961900 | 106500 | 106400 | 106500 | 106200 | 469 |
| 275 | 20240620 | 142900 | 40857090300 | 106400 | 106500 | 106500 | 106400 | 167 |
| 276 | 20240620 | 142800 | 40839309800 | 106500 | 106500 | 106600 | 106400 | 266 |
| 277 | 20240620 | 142700 | 40810982400 | 106400 | 106400 | 106400 | 106200 | 578 |
| 278 | 20240620 | 142600 | 40749553600 | 106600 | 106400 | 106600 | 106200 | 114 |
| 279 | 20240620 | 142500 | 40737427800 | 106400 | 106400 | 106600 | 106200 | 1296 |
| 280 | 20240620 | 142400 | 40599721000 | 106400 | 107000 | 107000 | 106400 | 1732 |
| 281 | 20240620 | 142300 | 40415197300 | 107000 | 107200 | 107300 | 106900 | 478 |
| 282 | 20240620 | 142200 | 40364030700 | 107200 | 107600 | 107600 | 107000 | 436 |
| 283 | 20240620 | 142100 | 40317247700 | 107600 | 108100 | 108100 | 107400 | 951 |
| 284 | 20240620 | 142000 | 40214871800 | 108100 | 107900 | 108100 | 107800 | 207 |
| 285 | 20240620 | 141900 | 40192528400 | 107700 | 108000 | 108600 | 107700 | 1476 |
| 286 | 20240620 | 141800 | 40032641300 | 108000 | 107900 | 108200 | 107800 | 373 |
| 287 | 20240620 | 141700 | 39992376500 | 108000 | 108000 | 108000 | 107800 | 78 |
| 288 | 20240620 | 141600 | 39983959900 | 108000 | 107800 | 108000 | 107600 | 793 |
| 289 | 20240620 | 141500 | 39898536500 | 107800 | 107700 | 108000 | 107600 | 212 |
| 290 | 20240620 | 141400 | 39875682700 | 108000 | 107500 | 108100 | 107500 | 454 |
| 291 | 20240620 | 141300 | 39826676400 | 108000 | 107500 | 108000 | 107500 | 180 |
| 292 | 20240620 | 141200 | 39807244300 | 108000 | 107400 | 108000 | 107100 | 346 |
| 293 | 20240620 | 141100 | 39770131000 | 107400 | 107600 | 108200 | 107400 | 956 |
| 294 | 20240620 | 141000 | 39667013100 | 107600 | 108200 | 108300 | 107500 | 664 |
| 295 | 20240620 | 140900 | 39595353200 | 108300 | 107900 | 108400 | 107900 | 2398 |
| 296 | 20240620 | 140800 | 39335976200 | 107900 | 107600 | 107900 | 107500 | 686 |
| 297 | 20240620 | 140700 | 39262085400 | 107500 | 107600 | 107800 | 107200 | 310 |
| 298 | 20240620 | 140600 | 39228730600 | 107800 | 107900 | 107900 | 107700 | 390 |
| 299 | 20240620 | 140500 | 39186672700 | 107700 | 107500 | 108000 | 107500 | 570 |
| 300 | 20240620 | 140400 | 39125200000 | 107500 | 107000 | 107500 | 107000 | 634 |
| 301 | 20240620 | 140300 | 39057165600 | 106900 | 106800 | 106900 | 106800 | 40 |
| 302 | 20240620 | 140200 | 39052889800 | 106800 | 106900 | 107000 | 106800 | 191 |
| 303 | 20240620 | 140100 | 39032477100 | 106900 | 107200 | 107200 | 106900 | 429 |
| 304 | 20240620 | 140000 | 38986568200 | 107200 | 107300 | 107300 | 107000 | 415 |
| 305 | 20240620 | 135900 | 38942113500 | 107400 | 107300 | 107500 | 107300 | 281 |
| 306 | 20240620 | 135800 | 38911933800 | 107300 | 107100 | 107300 | 107000 | 543 |
| 307 | 20240620 | 135700 | 38853739000 | 107100 | 107100 | 107100 | 107000 | 115 |
| 308 | 20240620 | 135600 | 38841428700 | 107100 | 106900 | 107100 | 106800 | 268 |
| 309 | 20240620 | 135500 | 38812771600 | 107000 | 106800 | 107000 | 106800 | 42 |
| 310 | 20240620 | 135400 | 38808279200 | 106800 | 107200 | 107200 | 106700 | 186 |
| 311 | 20240620 | 135300 | 38788389800 | 107100 | 107300 | 107300 | 107100 | 241 |
| 312 | 20240620 | 135200 | 38762554800 | 107200 | 107000 | 107200 | 106800 | 297 |
| 313 | 20240620 | 135100 | 38730738700 | 107100 | 106500 | 107100 | 106500 | 377 |
| 314 | 20240620 | 135000 | 38690434900 | 106700 | 106200 | 106700 | 106200 | 421 |
| 315 | 20240620 | 134900 | 38645679700 | 106200 | 106400 | 106500 | 106200 | 347 |
| 316 | 20240620 | 134800 | 38608786300 | 106500 | 106200 | 106600 | 106100 | 86 |
| 317 | 20240620 | 134700 | 38599640600 | 106100 | 106500 | 106700 | 106100 | 240 |
| 318 | 20240620 | 134600 | 38574090400 | 106600 | 106800 | 106800 | 106500 | 446 |
| 319 | 20240620 | 134500 | 38526516800 | 106900 | 106900 | 106900 | 106700 | 165 |
| 320 | 20240620 | 134400 | 38508903800 | 106800 | 106600 | 106900 | 106600 | 143 |
| 321 | 20240620 | 134300 | 38493643500 | 106600 | 107000 | 107100 | 106500 | 468 |
| 322 | 20240620 | 134200 | 38443586200 | 107000 | 106500 | 107100 | 106500 | 319 |
| 323 | 20240620 | 134100 | 38409462400 | 106500 | 106800 | 106900 | 106500 | 188 |
| 324 | 20240620 | 134000 | 38389419500 | 106600 | 106700 | 107000 | 106500 | 426 |
| 325 | 20240620 | 133900 | 38343923800 | 106700 | 107100 | 107200 | 106500 | 874 |
| 326 | 20240620 | 133800 | 38250392200 | 107100 | 106500 | 107100 | 106500 | 459 |
| 327 | 20240620 | 133700 | 38201367600 | 106500 | 106200 | 106600 | 106200 | 794 |
| 328 | 20240620 | 133600 | 38116852400 | 106200 | 106000 | 106200 | 105800 | 202 |
| 329 | 20240620 | 133500 | 38095434300 | 106100 | 105600 | 106100 | 105600 | 503 |
| 330 | 20240620 | 133400 | 38042138400 | 105600 | 105800 | 106100 | 105500 | 707 |
| 331 | 20240620 | 133300 | 37967467000 | 105800 | 106100 | 106200 | 105800 | 874 |
| 332 | 20240620 | 133200 | 37874811900 | 106100 | 106200 | 106200 | 106000 | 501 |
| 333 | 20240620 | 133100 | 37821641000 | 106200 | 106100 | 106300 | 106100 | 655 |
| 334 | 20240620 | 133000 | 37752085800 | 106200 | 105700 | 106200 | 105600 | 740 |
| 335 | 20240620 | 132900 | 37673729900 | 105800 | 105900 | 106200 | 105800 | 698 |
| 336 | 20240620 | 132800 | 37599729400 | 105600 | 106200 | 106200 | 105600 | 2163 |
| 337 | 20240620 | 132700 | 37370865600 | 106200 | 106200 | 106500 | 106100 | 437 |
| 338 | 20240620 | 132600 | 37324467900 | 106200 | 106300 | 106300 | 106000 | 2226 |
| 339 | 20240620 | 132500 | 37088309800 | 106300 | 106800 | 107000 | 106300 | 632 |
| 340 | 20240620 | 132400 | 37020990700 | 106800 | 107100 | 107200 | 106500 | 1299 |
| 341 | 20240620 | 132300 | 36882222800 | 107100 | 107600 | 107600 | 107100 | 643 |
| 342 | 20240620 | 132200 | 36813267900 | 107500 | 107400 | 107800 | 107400 | 24 |
| 343 | 20240620 | 132100 | 36810683400 | 107300 | 107900 | 107900 | 107300 | 784 |
| 344 | 20240620 | 132000 | 36726272800 | 107900 | 107700 | 107900 | 107600 | 701 |
| 345 | 20240620 | 131900 | 36650735600 | 107800 | 107700 | 107900 | 107500 | 370 |
| 346 | 20240620 | 131800 | 36610883300 | 107700 | 107200 | 107700 | 107100 | 391 |
| 347 | 20240620 | 131700 | 36568878200 | 107100 | 107500 | 107500 | 107000 | 780 |
| 348 | 20240620 | 131600 | 36485244800 | 107500 | 107200 | 107500 | 107100 | 253 |
| 349 | 20240620 | 131500 | 36458106800 | 107200 | 107100 | 107200 | 107000 | 411 |
| 350 | 20240620 | 131400 | 36414093600 | 107100 | 107000 | 107300 | 107000 | 350 |
| 351 | 20240620 | 131300 | 36376597900 | 107000 | 107600 | 107600 | 106800 | 543 |
| 352 | 20240620 | 131200 | 36318419300 | 107800 | 108000 | 108100 | 107500 | 847 |
| 353 | 20240620 | 131100 | 36227040800 | 108000 | 107700 | 108000 | 107600 | 484 |
| 354 | 20240620 | 131000 | 36174858000 | 107600 | 107300 | 107700 | 107300 | 392 |
| 355 | 20240620 | 130900 | 36132693000 | 107500 | 106500 | 107700 | 106500 | 1128 |
| 356 | 20240620 | 130800 | 36011881900 | 106900 | 106500 | 106900 | 106400 | 813 |
| 357 | 20240620 | 130700 | 35925270100 | 106500 | 107600 | 107600 | 106500 | 2434 |
| 358 | 20240620 | 130600 | 35665024400 | 107400 | 107100 | 107600 | 107000 | 1394 |
| 359 | 20240620 | 130500 | 35515706500 | 107000 | 107200 | 107200 | 107000 | 1198 |
| 360 | 20240620 | 130400 | 35387422900 | 107200 | 107600 | 107900 | 107100 | 628 |
| 361 | 20240620 | 130300 | 35319868200 | 107600 | 107500 | 107900 | 107100 | 2396 |
| 362 | 20240620 | 130200 | 35062680800 | 107500 | 107500 | 107600 | 107400 | 730 |
| 363 | 20240620 | 130100 | 34984179000 | 107500 | 107600 | 107800 | 107400 | 740 |
| 364 | 20240620 | 130000 | 34904592300 | 107500 | 107900 | 108000 | 107300 | 1963 |
| 365 | 20240620 | 125900 | 34693357600 | 107900 | 108200 | 108300 | 107900 | 741 |
| 366 | 20240620 | 125800 | 34613223400 | 108200 | 108400 | 108400 | 108100 | 608 |
| 367 | 20240620 | 125700 | 34547395500 | 108300 | 108600 | 108600 | 107900 | 1019 |
| 368 | 20240620 | 125600 | 34437163900 | 108600 | 108700 | 108800 | 108400 | 779 |
| 369 | 20240620 | 125500 | 34352572600 | 108400 | 108000 | 109300 | 108000 | 1905 |
| 370 | 20240620 | 125400 | 34145296100 | 108100 | 108600 | 108600 | 107500 | 2230 |
| 371 | 20240620 | 125300 | 33904458000 | 108600 | 108700 | 108900 | 107300 | 4757 |
| 372 | 20240620 | 125200 | 33390116700 | 108700 | 109100 | 109500 | 108700 | 2970 |
| 373 | 20240620 | 125100 | 33066279400 | 109100 | 109300 | 109400 | 108900 | 968 |
| 374 | 20240620 | 125000 | 32960645400 | 109200 | 109000 | 109400 | 108700 | 2020 |
| 375 | 20240620 | 124900 | 32740739700 | 109000 | 109700 | 109700 | 108600 | 1947 |
| 376 | 20240620 | 124800 | 32528353400 | 109700 | 110000 | 110100 | 109400 | 1578 |
| 377 | 20240620 | 124700 | 32355267600 | 110000 | 111000 | 111100 | 109600 | 2759 |
| 378 | 20240620 | 124600 | 32050748600 | 111000 | 110800 | 111100 | 110400 | 2155 |
| 379 | 20240620 | 124500 | 31811925800 | 110400 | 109400 | 111200 | 109400 | 2854 |
| 380 | 20240620 | 124400 | 31496463500 | 109400 | 109900 | 109900 | 109000 | 1971 |
| 381 | 20240620 | 124300 | 31280598800 | 110000 | 110200 | 110500 | 109700 | 2312 |
| 382 | 20240620 | 124200 | 31026229800 | 110200 | 108800 | 110300 | 108700 | 2564 |
| 383 | 20240620 | 124100 | 30744630100 | 108700 | 109200 | 109600 | 108000 | 5531 |
| 384 | 20240620 | 124000 | 30143101300 | 109300 | 109900 | 110000 | 109200 | 3116 |
| 385 | 20240620 | 123900 | 29802048100 | 109900 | 110000 | 110800 | 109700 | 4311 |
| 386 | 20240620 | 123800 | 29326430800 | 110000 | 109600 | 110000 | 109500 | 2399 |
| 387 | 20240620 | 123700 | 29063252700 | 109600 | 110300 | 110500 | 109000 | 6613 |
| 388 | 20240620 | 123600 | 28336716300 | 110400 | 111500 | 111600 | 110400 | 7287 |
| 389 | 20240620 | 123500 | 27528913000 | 111500 | 111000 | 112500 | 110700 | 10003 |
| 390 | 20240620 | 123400 | 26411595700 | 111000 | 110900 | 112400 | 110900 | 10958 |
| 391 | 20240620 | 123300 | 25188936300 | 110900 | 108500 | 111400 | 108100 | 15030 |
| 392 | 20240620 | 123200 | 23531718100 | 108500 | 107700 | 108500 | 106700 | 4157 |
| 393 | 20240620 | 123100 | 23085041300 | 107700 | 108000 | 108100 | 107400 | 2966 |
| 394 | 20240620 | 123000 | 22765481500 | 108000 | 107800 | 108600 | 107600 | 3395 |
| 395 | 20240620 | 122900 | 22398909600 | 107800 | 108500 | 108800 | 107800 | 3784 |
| 396 | 20240620 | 122800 | 21989349100 | 108200 | 107600 | 109200 | 107500 | 10222 |
| 397 | 20240620 | 122700 | 20878465500 | 107700 | 108400 | 108600 | 107400 | 7751 |
| 398 | 20240620 | 122600 | 20040974000 | 108400 | 106000 | 108400 | 106000 | 12561 |
| 399 | 20240620 | 122500 | 18694975600 | 105900 | 105300 | 106000 | 105300 | 3080 |
| 400 | 20240620 | 122400 | 18369403100 | 105300 | 105300 | 105400 | 105200 | 464 |
| 401 | 20240620 | 122300 | 18320541400 | 105300 | 105100 | 105300 | 105100 | 1033 |
| 402 | 20240620 | 122200 | 18211810300 | 105200 | 105000 | 105200 | 104900 | 808 |
| 403 | 20240620 | 122100 | 18126963800 | 104800 | 104600 | 105000 | 104600 | 482 |
| 404 | 20240620 | 122000 | 18076446600 | 104600 | 104500 | 104800 | 104500 | 126 |
| 405 | 20240620 | 121900 | 18063261600 | 104300 | 104300 | 104500 | 104200 | 460 |
| 406 | 20240620 | 121800 | 18015269000 | 104200 | 104300 | 104500 | 104200 | 212 |
| 407 | 20240620 | 121700 | 17993165700 | 104300 | 104600 | 104600 | 104300 | 200 |
| 408 | 20240620 | 121600 | 17972264700 | 104700 | 104800 | 104800 | 104600 | 83 |
| 409 | 20240620 | 121500 | 17963575400 | 104800 | 104700 | 104800 | 104500 | 204 |
| 410 | 20240620 | 121400 | 17942237600 | 104500 | 104800 | 104900 | 104500 | 516 |
| 411 | 20240620 | 121300 | 17888170400 | 104800 | 104600 | 105000 | 104600 | 366 |
| 412 | 20240620 | 121200 | 17849834300 | 104600 | 104600 | 104600 | 104500 | 117 |
| 413 | 20240620 | 121100 | 17837596600 | 104600 | 104200 | 104700 | 104200 | 210 |
| 414 | 20240620 | 121000 | 17815644500 | 104200 | 103900 | 104200 | 103700 | 234 |
| 415 | 20240620 | 120900 | 17791317800 | 103900 | 104200 | 104300 | 103800 | 411 |
| 416 | 20240620 | 120800 | 17748587500 | 104200 | 104000 | 104400 | 104000 | 252 |
| 417 | 20240620 | 120700 | 17722309900 | 103900 | 104200 | 104200 | 103700 | 890 |
| 418 | 20240620 | 120600 | 17629797200 | 104100 | 104700 | 104900 | 104100 | 666 |
| 419 | 20240620 | 120500 | 17560207100 | 104800 | 105100 | 105300 | 104800 | 1841 |
| 420 | 20240620 | 120400 | 17366702200 | 105100 | 104800 | 105200 | 104800 | 1359 |
| 421 | 20240620 | 120300 | 17224055200 | 104900 | 104900 | 105000 | 104600 | 1188 |
| 422 | 20240620 | 120200 | 17099628200 | 105000 | 105000 | 105300 | 104800 | 4263 |
| 423 | 20240620 | 120100 | 16651746200 | 104900 | 104900 | 105000 | 104900 | 745 |
| 424 | 20240620 | 120000 | 16573581400 | 104900 | 104800 | 105000 | 104700 | 1791 |
| 425 | 20240620 | 115900 | 16385741700 | 104800 | 104700 | 104800 | 104600 | 370 |
| 426 | 20240620 | 115800 | 16347009100 | 104700 | 104800 | 104800 | 104500 | 648 |
| 427 | 20240620 | 115700 | 16279156600 | 104800 | 104600 | 104900 | 104600 | 789 |
| 428 | 20240620 | 115600 | 16196507400 | 104600 | 104700 | 104800 | 104600 | 430 |
| 429 | 20240620 | 115500 | 16151487800 | 104800 | 104300 | 104800 | 104300 | 1261 |
| 430 | 20240620 | 115400 | 16019611300 | 104300 | 104400 | 104500 | 104100 | 282 |
| 431 | 20240620 | 115300 | 15990169800 | 104400 | 104500 | 104500 | 104300 | 653 |
| 432 | 20240620 | 115200 | 15921975400 | 104500 | 103800 | 104500 | 103800 | 805 |
| 433 | 20240620 | 115100 | 15838063400 | 103800 | 104200 | 104200 | 103200 | 781 |
| 434 | 20240620 | 115000 | 15757049900 | 104400 | 104500 | 104600 | 104000 | 1435 |
| 435 | 20240620 | 114900 | 15607219100 | 104400 | 103400 | 104400 | 103200 | 4723 |
| 436 | 20240620 | 114800 | 15116449200 | 103100 | 103200 | 103300 | 103100 | 141 |
| 437 | 20240620 | 114700 | 15101885100 | 103100 | 103200 | 103300 | 103100 | 224 |
| 438 | 20240620 | 114600 | 15078756900 | 103200 | 102600 | 103200 | 102600 | 634 |
| 439 | 20240620 | 114500 | 15013554800 | 102600 | 102600 | 102600 | 102100 | 233 |
| 440 | 20240620 | 114400 | 14989724100 | 102300 | 102300 | 102600 | 102300 | 149 |
| 441 | 20240620 | 114300 | 14974478200 | 102300 | 102500 | 102500 | 102300 | 32 |
| 442 | 20240620 | 114200 | 14971199200 | 102400 | 102600 | 102600 | 102400 | 75 |
| 443 | 20240620 | 114100 | 14963515200 | 102700 | 102700 | 102800 | 102600 | 261 |
| 444 | 20240620 | 114000 | 14936697200 | 102700 | 102300 | 102700 | 101900 | 650 |
| 445 | 20240620 | 113900 | 14870173600 | 102300 | 102600 | 102600 | 102200 | 34 |
| 446 | 20240620 | 113800 | 14866695500 | 102600 | 102700 | 102700 | 102200 | 226 |
| 447 | 20240620 | 113700 | 14843539500 | 102700 | 102600 | 102800 | 102600 | 104 |
| 448 | 20240620 | 113600 | 14832856600 | 102600 | 102500 | 102700 | 102300 | 546 |
| 449 | 20240620 | 113500 | 14776870400 | 102600 | 102700 | 102700 | 102600 | 84 |
| 450 | 20240620 | 113400 | 14768245600 | 102800 | 102400 | 102800 | 102400 | 435 |
| 451 | 20240620 | 113300 | 14723672000 | 102500 | 102800 | 102800 | 102400 | 410 |
| 452 | 20240620 | 113200 | 14681594400 | 103000 | 102900 | 103000 | 102900 | 211 |
| 453 | 20240620 | 113100 | 14659879700 | 102900 | 103300 | 103300 | 102800 | 85 |
| 454 | 20240620 | 113000 | 14651133200 | 103300 | 103000 | 103400 | 102800 | 398 |
| 455 | 20240620 | 112900 | 14610049500 | 102900 | 103000 | 103200 | 102900 | 510 |
| 456 | 20240620 | 112800 | 14557543300 | 103000 | 103800 | 103800 | 103000 | 437 |
| 457 | 20240620 | 112700 | 14512331700 | 103800 | 103600 | 103800 | 103400 | 287 |
| 458 | 20240620 | 112600 | 14482591200 | 103600 | 103500 | 103900 | 103100 | 675 |
| 459 | 20240620 | 112500 | 14412648200 | 103400 | 103500 | 103600 | 103000 | 651 |
| 460 | 20240620 | 112400 | 14345386700 | 103500 | 103600 | 103600 | 103300 | 402 |
| 461 | 20240620 | 112300 | 14303782700 | 103600 | 103400 | 103600 | 103000 | 663 |
| 462 | 20240620 | 112200 | 14235267200 | 103400 | 103700 | 103800 | 103300 | 1776 |
| 463 | 20240620 | 112100 | 14051081300 | 103800 | 103300 | 104000 | 102700 | 2732 |
| 464 | 20240620 | 112000 | 13768342000 | 103200 | 102100 | 103300 | 101900 | 2689 |
| 465 | 20240620 | 111900 | 13492100000 | 102100 | 101800 | 102100 | 101700 | 438 |
| 466 | 20240620 | 111800 | 13447458100 | 101800 | 101300 | 101800 | 101300 | 314 |
| 467 | 20240620 | 111700 | 13415592900 | 101300 | 100900 | 101300 | 100900 | 253 |
| 468 | 20240620 | 111600 | 13390025500 | 100900 | 100900 | 100900 | 100800 | 261 |
| 469 | 20240620 | 111500 | 13363695500 | 100900 | 101000 | 101000 | 100900 | 59 |
| 470 | 20240620 | 111400 | 13357738700 | 100900 | 100900 | 100900 | 100900 | 157 |
| 471 | 20240620 | 111300 | 13341897400 | 100900 | 100800 | 100900 | 100800 | 19 |
| 472 | 20240620 | 111200 | 13339982100 | 100800 | 100800 | 100800 | 100800 | 9 |
| 473 | 20240620 | 111100 | 13339074900 | 100800 | 100600 | 100800 | 100600 | 64 |
| 474 | 20240620 | 111000 | 13332625500 | 100600 | 100600 | 100600 | 100600 | 72 |
| 475 | 20240620 | 110900 | 13325382300 | 100600 | 100600 | 100700 | 100500 | 338 |
| 476 | 20240620 | 110800 | 13291377100 | 100600 | 100500 | 100600 | 100500 | 108 |
| 477 | 20240620 | 110700 | 13280514700 | 100400 | 100800 | 100800 | 100400 | 345 |
| 478 | 20240620 | 110600 | 13245791900 | 100900 | 100800 | 100900 | 100800 | 40 |
| 479 | 20240620 | 110500 | 13241759800 | 100800 | 101000 | 101000 | 100800 | 82 |
| 480 | 20240620 | 110400 | 13233491900 | 101000 | 101000 | 101100 | 101000 | 146 |
| 481 | 20240620 | 110300 | 13218734700 | 101000 | 101100 | 101300 | 101000 | 182 |
| 482 | 20240620 | 110200 | 13200348800 | 101100 | 101100 | 101100 | 101100 | 151 |
| 483 | 20240620 | 110100 | 13185082700 | 101100 | 101300 | 101500 | 101000 | 556 |
| 484 | 20240620 | 110000 | 13128804800 | 101500 | 101500 | 101600 | 101200 | 1065 |
| 485 | 20240620 | 105900 | 13020767400 | 101500 | 101100 | 101500 | 101100 | 573 |
| 486 | 20240620 | 105800 | 12962700800 | 101000 | 100900 | 101200 | 100900 | 878 |
| 487 | 20240620 | 105700 | 12873973300 | 100800 | 100700 | 100900 | 100700 | 74 |
| 488 | 20240620 | 105600 | 12866518300 | 100700 | 100600 | 100700 | 100600 | 53 |
| 489 | 20240620 | 105500 | 12861186300 | 100600 | 100500 | 100600 | 100500 | 57 |
| 490 | 20240620 | 105400 | 12855455000 | 100400 | 100500 | 100500 | 100400 | 126 |
| 491 | 20240620 | 105300 | 12842795600 | 100500 | 100300 | 100500 | 100300 | 54 |
| 492 | 20240620 | 105200 | 12837374800 | 100300 | 100500 | 100500 | 100300 | 56 |
| 493 | 20240620 | 105100 | 12831757800 | 100500 | 100500 | 100500 | 100400 | 120 |
| 494 | 20240620 | 105000 | 12819700500 | 100500 | 100500 | 100500 | 100400 | 115 |
| 495 | 20240620 | 104900 | 12808143100 | 100500 | 100600 | 100700 | 100500 | 126 |
| 496 | 20240620 | 104800 | 12795468900 | 100700 | 100900 | 101000 | 100700 | 413 |
| 497 | 20240620 | 104700 | 12753790000 | 100900 | 100400 | 101000 | 100400 | 352 |
| 498 | 20240620 | 104600 | 12718319100 | 100400 | 100100 | 100400 | 100100 | 484 |
| 499 | 20240620 | 104500 | 12669806400 | 100000 | 100000 | 100000 | 100000 | 28 |
| 500 | 20240620 | 104400 | 12667006400 | 100100 | 100000 | 100100 | 99900 | 93 |
| 501 | 20240620 | 104300 | 12657706400 | 99900 | 99900 | 99900 | 99900 | 37 |
| 502 | 20240620 | 104200 | 12654010100 | 99900 | 99900 | 99900 | 99900 | 36 |
| 503 | 20240620 | 104100 | 12650413700 | 99900 | 99900 | 99900 | 99800 | 268 |
| 504 | 20240620 | 104000 | 12623655000 | 99900 | 99800 | 99900 | 99700 | 59 |
| 505 | 20240620 | 103900 | 12617768900 | 99800 | 99800 | 99900 | 99800 | 79 |
| 506 | 20240620 | 103800 | 12609882000 | 99900 | 99900 | 99900 | 99800 | 51 |
| 507 | 20240620 | 103700 | 12604790800 | 100000 | 99600 | 100000 | 99600 | 37 |
| 508 | 20240620 | 103600 | 12601097600 | 99600 | 99900 | 99900 | 99600 | 565 |
| 509 | 20240620 | 103500 | 12544722700 | 99900 | 100000 | 100000 | 99900 | 164 |
| 510 | 20240620 | 103400 | 12528334900 | 99900 | 99900 | 100000 | 99800 | 184 |
| 511 | 20240620 | 103300 | 12509942100 | 99900 | 99900 | 100000 | 99900 | 265 |
| 512 | 20240620 | 103200 | 12483464200 | 100000 | 100300 | 100300 | 100000 | 689 |
| 513 | 20240620 | 103100 | 12414490000 | 100500 | 100300 | 100500 | 100300 | 144 |
| 514 | 20240620 | 103000 | 12400035500 | 100400 | 100500 | 100600 | 100400 | 196 |
| 515 | 20240620 | 102900 | 12380340300 | 100500 | 100500 | 100500 | 100400 | 116 |
| 516 | 20240620 | 102800 | 12368682400 | 100500 | 100400 | 100600 | 100300 | 408 |
| 517 | 20240620 | 102700 | 12327707900 | 100400 | 100400 | 100500 | 100300 | 209 |
| 518 | 20240620 | 102600 | 12306720000 | 100400 | 100300 | 100400 | 100200 | 95 |
| 519 | 20240620 | 102500 | 12297190300 | 100200 | 100000 | 100200 | 100000 | 136 |
| 520 | 20240620 | 102400 | 12283580900 | 100000 | 99900 | 100000 | 99800 | 37 |
| 521 | 20240620 | 102300 | 12279884300 | 100000 | 100000 | 100000 | 99900 | 41 |
| 522 | 20240620 | 102200 | 12275784500 | 100100 | 99900 | 100300 | 99900 | 110 |
| 523 | 20240620 | 102100 | 12264774500 | 99800 | 99800 | 99900 | 99800 | 36 |
| 524 | 20240620 | 102000 | 12261181400 | 99500 | 99700 | 99700 | 99400 | 598 |
| 525 | 20240620 | 101900 | 12201652100 | 99700 | 99500 | 99900 | 99500 | 59 |
| 526 | 20240620 | 101800 | 12195771100 | 99500 | 99600 | 99800 | 99500 | 801 |
| 527 | 20240620 | 101700 | 12116028500 | 99600 | 99600 | 99700 | 99500 | 421 |
| 528 | 20240620 | 101600 | 12074101500 | 99600 | 99700 | 99800 | 99600 | 539 |
| 529 | 20240620 | 101500 | 12020381500 | 99700 | 100200 | 100200 | 99700 | 474 |
| 530 | 20240620 | 101400 | 11973057900 | 100400 | 100100 | 100500 | 100100 | 1058 |
| 531 | 20240620 | 101300 | 11866989500 | 100000 | 99900 | 100000 | 99800 | 239 |
| 532 | 20240620 | 101200 | 11843104800 | 99900 | 99800 | 99900 | 99600 | 615 |
| 533 | 20240620 | 101100 | 11781768300 | 99800 | 99600 | 100100 | 99600 | 1179 |
| 534 | 20240620 | 101000 | 11664082100 | 99700 | 100100 | 100100 | 99700 | 711 |
| 535 | 20240620 | 100900 | 11593091100 | 100100 | 100300 | 100400 | 99500 | 1878 |
| 536 | 20240620 | 100800 | 11405378100 | 100400 | 100300 | 100500 | 100300 | 205 |
| 537 | 20240620 | 100700 | 11384805300 | 100300 | 100900 | 101000 | 100300 | 1188 |
| 538 | 20240620 | 100600 | 11265292300 | 101000 | 101000 | 101100 | 100900 | 176 |
| 539 | 20240620 | 100500 | 11247516200 | 101000 | 100800 | 101000 | 100700 | 270 |
| 540 | 20240620 | 100400 | 11220294000 | 100800 | 100900 | 100900 | 100700 | 315 |
| 541 | 20240620 | 100300 | 11188558500 | 100600 | 100500 | 100800 | 100500 | 215 |
| 542 | 20240620 | 100200 | 11166936100 | 100500 | 100500 | 100800 | 100400 | 1027 |
| 543 | 20240620 | 100100 | 11063706200 | 100400 | 101100 | 101100 | 100400 | 1166 |
| 544 | 20240620 | 100000 | 10946153600 | 101100 | 101200 | 101200 | 101000 | 340 |
| 545 | 20240620 | 095900 | 10911798100 | 101100 | 101100 | 101500 | 101000 | 310 |
| 546 | 20240620 | 095800 | 10880436500 | 101100 | 101800 | 101800 | 101100 | 638 |
| 547 | 20240620 | 095700 | 10815793500 | 101900 | 101600 | 102000 | 101500 | 808 |
| 548 | 20240620 | 095600 | 10733534800 | 101400 | 101600 | 101600 | 101400 | 283 |
| 549 | 20240620 | 095500 | 10704802200 | 101700 | 101300 | 101700 | 101000 | 552 |
| 550 | 20240620 | 095400 | 10648812600 | 101300 | 100700 | 101300 | 100300 | 1990 |
| 551 | 20240620 | 095300 | 10448670700 | 100900 | 101700 | 101800 | 100800 | 1464 |
| 552 | 20240620 | 095200 | 10300469900 | 101800 | 102100 | 102300 | 101500 | 916 |
| 553 | 20240620 | 095100 | 10207204900 | 102200 | 102400 | 102600 | 102200 | 1129 |
| 554 | 20240620 | 095000 | 10091599400 | 102200 | 102100 | 102300 | 102000 | 255 |
| 555 | 20240620 | 094900 | 10065528800 | 102100 | 102000 | 102500 | 102000 | 597 |
| 556 | 20240620 | 094800 | 10004440000 | 102000 | 101600 | 102500 | 101500 | 1019 |
| 557 | 20240620 | 094700 | 9900566700 | 101700 | 101600 | 101700 | 101400 | 1068 |
| 558 | 20240620 | 094600 | 9792133000 | 101600 | 101500 | 101900 | 101500 | 951 |
| 559 | 20240620 | 094500 | 9695468100 | 101600 | 102000 | 102100 | 101500 | 1443 |
| 560 | 20240620 | 094400 | 9548567700 | 102000 | 102500 | 102500 | 102000 | 675 |
| 561 | 20240620 | 094300 | 9479623100 | 102000 | 102600 | 102700 | 102000 | 1919 |
| 562 | 20240620 | 094200 | 9283114500 | 102700 | 102800 | 103000 | 102600 | 1049 |
| 563 | 20240620 | 094100 | 9175313500 | 102800 | 102900 | 102900 | 102700 | 597 |
| 564 | 20240620 | 094000 | 9113940800 | 102800 | 103100 | 103100 | 102600 | 968 |
| 565 | 20240620 | 093900 | 9014397500 | 103200 | 103500 | 104100 | 103200 | 1405 |
| 566 | 20240620 | 093800 | 8868518000 | 103200 | 103100 | 103500 | 102800 | 799 |
| 567 | 20240620 | 093700 | 8786223000 | 103000 | 103500 | 103800 | 102800 | 1202 |
| 568 | 20240620 | 093600 | 8662353000 | 103200 | 103700 | 104000 | 103200 | 962 |
| 569 | 20240620 | 093500 | 8562666700 | 103600 | 103900 | 104600 | 103500 | 1632 |
| 570 | 20240620 | 093400 | 8392734000 | 103900 | 103400 | 103900 | 102800 | 2637 |
| 571 | 20240620 | 093300 | 8120549400 | 103200 | 104300 | 104300 | 103000 | 3521 |
| 572 | 20240620 | 093200 | 7756261400 | 104200 | 104500 | 105400 | 103700 | 3212 |
| 573 | 20240620 | 093100 | 7420523100 | 104200 | 106000 | 106300 | 103700 | 9142 |
| 574 | 20240620 | 093000 | 6458465400 | 105900 | 105300 | 106200 | 104800 | 7929 |
| 575 | 20240620 | 092900 | 5620589800 | 105200 | 104400 | 105300 | 103600 | 9775 |
| 576 | 20240620 | 092800 | 4599780000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 577 | 20240620 | 092700 | 4599780000 | 104400 | 104400 | 104400 | 104400 | 309 |
| 578 | 20240620 | 092600 | 4567520400 | 104300 | 102300 | 104300 | 102200 | 4367 |
| 579 | 20240620 | 092500 | 4115683100 | 102200 | 102900 | 102900 | 102000 | 2286 |
| 580 | 20240620 | 092400 | 3881647800 | 103000 | 102500 | 103100 | 102400 | 4759 |
| 581 | 20240620 | 092300 | 3392274200 | 102400 | 101800 | 102500 | 101800 | 3224 |
| 582 | 20240620 | 092200 | 3062318600 | 101900 | 101300 | 102500 | 100800 | 4628 |
| 583 | 20240620 | 092100 | 2590663400 | 101300 | 100700 | 101800 | 100700 | 3021 |
| 584 | 20240620 | 092000 | 2284338500 | 101100 | 99400 | 101600 | 99400 | 8079 |
| 585 | 20240620 | 091900 | 1473012900 | 99300 | 99400 | 99500 | 99000 | 1086 |
| 586 | 20240620 | 091800 | 1365223100 | 99400 | 99100 | 99500 | 99100 | 705 |
| 587 | 20240620 | 091700 | 1295231900 | 99200 | 99200 | 99300 | 99000 | 1214 |
| 588 | 20240620 | 091600 | 1174809600 | 99200 | 98500 | 99300 | 98500 | 1893 |
| 589 | 20240620 | 091500 | 987552400 | 98500 | 98500 | 98600 | 98300 | 537 |
| 590 | 20240620 | 091400 | 934673000 | 98500 | 98300 | 98500 | 98300 | 683 |
| 591 | 20240620 | 091300 | 867446000 | 98300 | 98200 | 98300 | 97600 | 1091 |
| 592 | 20240620 | 091200 | 760634300 | 98300 | 98100 | 98400 | 98000 | 339 |
| 593 | 20240620 | 091100 | 727327600 | 98200 | 98000 | 98200 | 97800 | 385 |
| 594 | 20240620 | 091000 | 689595300 | 97900 | 98100 | 98500 | 97900 | 1182 |
| 595 | 20240620 | 090900 | 573564600 | 98100 | 97400 | 98100 | 97400 | 904 |
| 596 | 20240620 | 090800 | 485073700 | 97200 | 97000 | 97400 | 96900 | 818 |
| 597 | 20240620 | 090700 | 405644100 | 97100 | 96300 | 97100 | 96000 | 1094 |
| 598 | 20240620 | 090600 | 299701700 | 96000 | 96300 | 96300 | 96000 | 257 |
| 599 | 20240620 | 090500 | 274997400 | 96300 | 96500 | 96600 | 96300 | 196 |
| 600 | 20240620 | 090400 | 256075300 | 96500 | 96500 | 96800 | 96300 | 430 |
| 601 | 20240620 | 090300 | 214576800 | 96500 | 96800 | 97000 | 96500 | 775 |
| 602 | 20240620 | 090200 | 139578200 | 96800 | 95400 | 96900 | 95400 | 562 |
| 603 | 20240620 | 090100 | 85332000 | 95900 | 95100 | 96000 | 95100 | 299 |
| 604 | 20240620 | 090000 | 56716900 | 95300 | 95000 | 95300 | 95000 | 594 |