34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 183000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 22336 |
| 3 | 20240617 | 182900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 4 | 20240617 | 182800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 5 | 20240617 | 182700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 6 | 20240617 | 182600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 7 | 20240617 | 182500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 8 | 20240617 | 182400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 9 | 20240617 | 182300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 10 | 20240617 | 182200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 11 | 20240617 | 182100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 12 | 20240617 | 182000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 13 | 20240617 | 181900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 14 | 20240617 | 181800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 15 | 20240617 | 181700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 16 | 20240617 | 181600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 17 | 20240617 | 181500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 18 | 20240617 | 181400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 19 | 20240617 | 181300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 20 | 20240617 | 181200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 21 | 20240617 | 181100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 22 | 20240617 | 181000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 23 | 20240617 | 180900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 24 | 20240617 | 180800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 25 | 20240617 | 180700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 26 | 20240617 | 180600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 27 | 20240617 | 180500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 28 | 20240617 | 180400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 29 | 20240617 | 180300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 30 | 20240617 | 180200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 31 | 20240617 | 180100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 32 | 20240617 | 180000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 22336 |
| 33 | 20240617 | 175900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 34 | 20240617 | 175800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 35 | 20240617 | 175700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 36 | 20240617 | 175600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 37 | 20240617 | 175500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 38 | 20240617 | 175400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 39 | 20240617 | 175300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 40 | 20240617 | 175200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 41 | 20240617 | 175100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 42 | 20240617 | 175000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 43 | 20240617 | 174900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 44 | 20240617 | 174800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 45 | 20240617 | 174700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 46 | 20240617 | 174600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 47 | 20240617 | 174500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 48 | 20240617 | 174400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 49 | 20240617 | 174300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 50 | 20240617 | 174200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 51 | 20240617 | 174100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 52 | 20240617 | 174000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 53 | 20240617 | 173900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 54 | 20240617 | 173800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 55 | 20240617 | 173700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 56 | 20240617 | 173600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 57 | 20240617 | 173500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 58 | 20240617 | 173400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 59 | 20240617 | 173300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 60 | 20240617 | 173200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 61 | 20240617 | 173100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 62 | 20240617 | 173000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 22336 |
| 63 | 20240617 | 172900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 64 | 20240617 | 172800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 65 | 20240617 | 172700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 66 | 20240617 | 172600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 67 | 20240617 | 172500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 68 | 20240617 | 172400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 69 | 20240617 | 172300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 70 | 20240617 | 172200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 71 | 20240617 | 172100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 72 | 20240617 | 172000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 73 | 20240617 | 171900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 74 | 20240617 | 171800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 75 | 20240617 | 171700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 76 | 20240617 | 171600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 77 | 20240617 | 171500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 78 | 20240617 | 171400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 79 | 20240617 | 171300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 80 | 20240617 | 171200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 81 | 20240617 | 171100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 82 | 20240617 | 171000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 83 | 20240617 | 170900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 84 | 20240617 | 170800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 85 | 20240617 | 170700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 86 | 20240617 | 170600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 87 | 20240617 | 170500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 88 | 20240617 | 170400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 89 | 20240617 | 170300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 90 | 20240617 | 170200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 91 | 20240617 | 170100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 92 | 20240617 | 170000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 22336 |
| 93 | 20240617 | 165900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 94 | 20240617 | 165800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 95 | 20240617 | 165700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 96 | 20240617 | 165600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 97 | 20240617 | 165500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 98 | 20240617 | 165400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 99 | 20240617 | 165300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 100 | 20240617 | 165200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 101 | 20240617 | 165100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 102 | 20240617 | 165000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 103 | 20240617 | 164900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 104 | 20240617 | 164800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 105 | 20240617 | 164700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 106 | 20240617 | 164600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 107 | 20240617 | 164500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 108 | 20240617 | 164400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 109 | 20240617 | 164300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 110 | 20240617 | 164200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 111 | 20240617 | 164100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 112 | 20240617 | 164000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 113 | 20240617 | 163900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 114 | 20240617 | 163800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 115 | 20240617 | 163700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 116 | 20240617 | 163600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 117 | 20240617 | 163500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 118 | 20240617 | 163400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 119 | 20240617 | 163300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 120 | 20240617 | 163200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 121 | 20240617 | 163100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 122 | 20240617 | 163000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 22336 |
| 123 | 20240617 | 162900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 124 | 20240617 | 162800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 125 | 20240617 | 162700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 126 | 20240617 | 162600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 127 | 20240617 | 162500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 128 | 20240617 | 162400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 129 | 20240617 | 162300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 130 | 20240617 | 162200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 131 | 20240617 | 162100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 132 | 20240617 | 162000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 133 | 20240617 | 161900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 134 | 20240617 | 161800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 135 | 20240617 | 161700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 136 | 20240617 | 161600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 137 | 20240617 | 161500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 138 | 20240617 | 161400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 139 | 20240617 | 161300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 140 | 20240617 | 161200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 141 | 20240617 | 161100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 142 | 20240617 | 161000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 143 | 20240617 | 160900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 144 | 20240617 | 160800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 145 | 20240617 | 160700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 146 | 20240617 | 160600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 147 | 20240617 | 160500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 148 | 20240617 | 160400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 149 | 20240617 | 160300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 150 | 20240617 | 160200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 151 | 20240617 | 160100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 152 | 20240617 | 160000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 22336 |
| 153 | 20240617 | 155900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 154 | 20240617 | 155800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 155 | 20240617 | 155700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 156 | 20240617 | 155600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 157 | 20240617 | 155500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 158 | 20240617 | 155400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 159 | 20240617 | 155300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 160 | 20240617 | 155200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 161 | 20240617 | 155100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 162 | 20240617 | 155000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 163 | 20240617 | 154900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 164 | 20240617 | 154800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 165 | 20240617 | 154700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 166 | 20240617 | 154600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 167 | 20240617 | 154500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 168 | 20240617 | 154400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 169 | 20240617 | 154300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 170 | 20240617 | 154200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 171 | 20240617 | 154100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 172 | 20240617 | 154000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 173 | 20240617 | 153900 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 174 | 20240617 | 153800 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 175 | 20240617 | 153700 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 176 | 20240617 | 153600 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 177 | 20240617 | 153500 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 178 | 20240617 | 153400 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 179 | 20240617 | 153300 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 180 | 20240617 | 153200 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 181 | 20240617 | 153100 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 0 |
| 182 | 20240617 | 153000 | 146118108400 | 121800 | 121800 | 121800 | 121800 | 44672 |
| 183 | 20240617 | 152900 | 143397583600 | 122200 | 122200 | 122200 | 122200 | 0 |
| 184 | 20240617 | 152800 | 143397583600 | 122200 | 122200 | 122200 | 122200 | 0 |
| 185 | 20240617 | 152700 | 143397583600 | 122200 | 122200 | 122200 | 122200 | 0 |
| 186 | 20240617 | 152600 | 143397583600 | 122200 | 122200 | 122200 | 122200 | 0 |
| 187 | 20240617 | 152500 | 143397583600 | 122200 | 122200 | 122200 | 122200 | 0 |
| 188 | 20240617 | 152400 | 143397583600 | 122200 | 122200 | 122200 | 122200 | 0 |
| 189 | 20240617 | 152300 | 143397583600 | 122200 | 122200 | 122200 | 122200 | 0 |
| 190 | 20240617 | 152200 | 143397583600 | 122200 | 122200 | 122200 | 122200 | 0 |
| 191 | 20240617 | 152100 | 143397583600 | 122200 | 122200 | 122200 | 122200 | 0 |
| 192 | 20240617 | 152000 | 143397583600 | 122200 | 122200 | 122200 | 122200 | 0 |
| 193 | 20240617 | 151900 | 143397583600 | 122200 | 122200 | 122400 | 122200 | 1236 |
| 194 | 20240617 | 151800 | 143246448900 | 122100 | 122400 | 122400 | 122100 | 543 |
| 195 | 20240617 | 151700 | 143180052700 | 122300 | 122400 | 122500 | 122300 | 1288 |
| 196 | 20240617 | 151600 | 143022445800 | 122200 | 122400 | 122600 | 122100 | 746 |
| 197 | 20240617 | 151500 | 142931130000 | 122100 | 122200 | 122600 | 121900 | 4051 |
| 198 | 20240617 | 151400 | 142435401600 | 122300 | 122400 | 122400 | 122000 | 750 |
| 199 | 20240617 | 151300 | 142343608400 | 122400 | 122100 | 122500 | 121800 | 4585 |
| 200 | 20240617 | 151200 | 141783959100 | 121900 | 122100 | 122100 | 121900 | 3599 |
| 201 | 20240617 | 151100 | 141344894400 | 122100 | 122100 | 122100 | 121900 | 1185 |
| 202 | 20240617 | 151000 | 141200327600 | 122000 | 122000 | 122300 | 121900 | 1623 |
| 203 | 20240617 | 150900 | 141002115100 | 121900 | 122000 | 122000 | 121900 | 1613 |
| 204 | 20240617 | 150800 | 140805472500 | 122000 | 122200 | 122200 | 121900 | 1938 |
| 205 | 20240617 | 150700 | 140569084700 | 122200 | 122200 | 122400 | 121900 | 8069 |
| 206 | 20240617 | 150600 | 139584668300 | 122200 | 121800 | 122600 | 121600 | 3155 |
| 207 | 20240617 | 150500 | 139199691000 | 121800 | 121900 | 122200 | 121700 | 2526 |
| 208 | 20240617 | 150400 | 138891592900 | 121800 | 122100 | 122100 | 121800 | 2437 |
| 209 | 20240617 | 150300 | 138594312000 | 122100 | 122000 | 122500 | 121800 | 2017 |
| 210 | 20240617 | 150200 | 138348136800 | 122100 | 122200 | 122300 | 121900 | 4851 |
| 211 | 20240617 | 150100 | 137755997500 | 122200 | 122400 | 122500 | 122200 | 1402 |
| 212 | 20240617 | 150000 | 137584473400 | 122400 | 122500 | 122500 | 122300 | 1981 |
| 213 | 20240617 | 145900 | 137342129800 | 122400 | 122700 | 122700 | 122400 | 440 |
| 214 | 20240617 | 145800 | 137288217500 | 122500 | 122800 | 122900 | 122500 | 671 |
| 215 | 20240617 | 145700 | 137205835700 | 122800 | 123000 | 123100 | 122700 | 2066 |
| 216 | 20240617 | 145600 | 136951991700 | 123000 | 122500 | 123000 | 122500 | 2659 |
| 217 | 20240617 | 145500 | 136625379300 | 122600 | 122600 | 122600 | 122300 | 2319 |
| 218 | 20240617 | 145400 | 136341395600 | 122600 | 122600 | 122700 | 122400 | 2830 |
| 219 | 20240617 | 145300 | 135994861800 | 122700 | 122400 | 122800 | 122100 | 2478 |
| 220 | 20240617 | 145200 | 135691598200 | 122500 | 122200 | 122600 | 122200 | 1368 |
| 221 | 20240617 | 145100 | 135524005700 | 122200 | 122200 | 122400 | 122200 | 300 |
| 222 | 20240617 | 145000 | 135487331000 | 122300 | 122400 | 122500 | 122200 | 1280 |
| 223 | 20240617 | 144900 | 135330768800 | 122500 | 122600 | 122600 | 122300 | 611 |
| 224 | 20240617 | 144800 | 135255978400 | 122600 | 122800 | 122800 | 122400 | 4032 |
| 225 | 20240617 | 144700 | 134761914400 | 122900 | 122800 | 122900 | 122800 | 273 |
| 226 | 20240617 | 144600 | 134728384000 | 122900 | 122600 | 122900 | 122600 | 845 |
| 227 | 20240617 | 144500 | 134624686700 | 122800 | 122800 | 122800 | 122600 | 2827 |
| 228 | 20240617 | 144400 | 134277891000 | 122800 | 123000 | 123100 | 122800 | 418 |
| 229 | 20240617 | 144300 | 134226511800 | 123000 | 122900 | 123100 | 122900 | 1321 |
| 230 | 20240617 | 144200 | 134064021800 | 122900 | 122500 | 122900 | 122100 | 2911 |
| 231 | 20240617 | 144100 | 133707679200 | 122500 | 122800 | 122800 | 122500 | 242 |
| 232 | 20240617 | 144000 | 133677984800 | 122800 | 122700 | 122800 | 122500 | 166 |
| 233 | 20240617 | 143900 | 133657621500 | 122800 | 122900 | 122900 | 122500 | 329 |
| 234 | 20240617 | 143800 | 133617242900 | 122800 | 122800 | 122900 | 122500 | 1729 |
| 235 | 20240617 | 143700 | 133405135200 | 122800 | 122800 | 122900 | 122800 | 270 |
| 236 | 20240617 | 143600 | 133371968800 | 122800 | 122900 | 122900 | 122800 | 360 |
| 237 | 20240617 | 143500 | 133327746200 | 123000 | 122700 | 123000 | 122200 | 964 |
| 238 | 20240617 | 143400 | 133209309100 | 122800 | 122800 | 122800 | 122200 | 1565 |
| 239 | 20240617 | 143300 | 133017621600 | 122800 | 122600 | 122800 | 122500 | 454 |
| 240 | 20240617 | 143200 | 132961962700 | 122600 | 122800 | 122800 | 122600 | 255 |
| 241 | 20240617 | 143100 | 132930678700 | 122800 | 122800 | 122800 | 122700 | 233 |
| 242 | 20240617 | 143000 | 132902082300 | 122800 | 123000 | 123000 | 122700 | 264 |
| 243 | 20240617 | 142900 | 132869672200 | 123100 | 123000 | 123200 | 122900 | 337 |
| 244 | 20240617 | 142800 | 132828202100 | 123100 | 122700 | 123200 | 122600 | 2788 |
| 245 | 20240617 | 142700 | 132485435400 | 122700 | 122300 | 122800 | 122100 | 1181 |
| 246 | 20240617 | 142600 | 132340758700 | 122300 | 122200 | 122400 | 122200 | 818 |
| 247 | 20240617 | 142500 | 132240663500 | 122200 | 121900 | 122200 | 121800 | 759 |
| 248 | 20240617 | 142400 | 132148054600 | 121800 | 122200 | 122200 | 121800 | 6516 |
| 249 | 20240617 | 142300 | 131353083900 | 122300 | 122100 | 122300 | 122100 | 761 |
| 250 | 20240617 | 142200 | 131260099600 | 122100 | 122000 | 122300 | 122000 | 1869 |
| 251 | 20240617 | 142100 | 131031842800 | 122000 | 121100 | 122100 | 121000 | 2824 |
| 252 | 20240617 | 142000 | 130688073000 | 121200 | 120800 | 121200 | 120600 | 1718 |
| 253 | 20240617 | 141900 | 130480636400 | 120800 | 120700 | 121000 | 120600 | 1581 |
| 254 | 20240617 | 141800 | 130289762200 | 120700 | 121100 | 121100 | 120500 | 7734 |
| 255 | 20240617 | 141700 | 129356451600 | 121000 | 121200 | 121700 | 121000 | 7071 |
| 256 | 20240617 | 141600 | 128500027600 | 121700 | 122000 | 122100 | 121200 | 7484 |
| 257 | 20240617 | 141500 | 127589830500 | 122100 | 122500 | 122500 | 122000 | 3825 |
| 258 | 20240617 | 141400 | 127122654300 | 122500 | 122500 | 122600 | 122200 | 2100 |
| 259 | 20240617 | 141300 | 126865706300 | 122500 | 122400 | 122500 | 122300 | 142 |
| 260 | 20240617 | 141200 | 126848322500 | 122300 | 122400 | 122500 | 122300 | 394 |
| 261 | 20240617 | 141100 | 126800110300 | 122400 | 122600 | 122700 | 122400 | 1017 |
| 262 | 20240617 | 141000 | 126675492800 | 122600 | 122800 | 122800 | 122600 | 431 |
| 263 | 20240617 | 140900 | 126622614400 | 122800 | 122900 | 122900 | 122700 | 1064 |
| 264 | 20240617 | 140800 | 126491906900 | 122900 | 123300 | 123300 | 122900 | 1449 |
| 265 | 20240617 | 140700 | 126313487800 | 123400 | 123400 | 123500 | 123400 | 192 |
| 266 | 20240617 | 140600 | 126289794900 | 123500 | 123300 | 123500 | 123300 | 157 |
| 267 | 20240617 | 140500 | 126270428700 | 123600 | 123900 | 124000 | 123300 | 434 |
| 268 | 20240617 | 140400 | 126216748300 | 124000 | 123400 | 124000 | 123100 | 792 |
| 269 | 20240617 | 140300 | 126118728200 | 123500 | 123300 | 123500 | 123000 | 2336 |
| 270 | 20240617 | 140200 | 125830976200 | 123300 | 123400 | 123500 | 123300 | 809 |
| 271 | 20240617 | 140100 | 125731095400 | 123400 | 123700 | 123700 | 123400 | 2724 |
| 272 | 20240617 | 140000 | 125394495700 | 123700 | 123800 | 124000 | 123700 | 459 |
| 273 | 20240617 | 135900 | 125337649500 | 123800 | 124200 | 124200 | 123800 | 1126 |
| 274 | 20240617 | 135800 | 125198169900 | 124400 | 124400 | 124500 | 124000 | 736 |
| 275 | 20240617 | 135700 | 125106845100 | 124500 | 124800 | 124800 | 124000 | 4141 |
| 276 | 20240617 | 135600 | 124590547600 | 124700 | 124200 | 124700 | 124100 | 5771 |
| 277 | 20240617 | 135500 | 123871843000 | 124200 | 124300 | 124500 | 124100 | 1766 |
| 278 | 20240617 | 135400 | 123652203700 | 124100 | 124100 | 124300 | 123800 | 2121 |
| 279 | 20240617 | 135300 | 123388928100 | 124200 | 124100 | 124200 | 124100 | 232 |
| 280 | 20240617 | 135200 | 123360121000 | 124100 | 124200 | 124300 | 124100 | 541 |
| 281 | 20240617 | 135100 | 123292943900 | 124200 | 124200 | 124300 | 124100 | 463 |
| 282 | 20240617 | 135000 | 123235441800 | 124300 | 124200 | 124300 | 124100 | 558 |
| 283 | 20240617 | 134900 | 123166147300 | 124100 | 124200 | 124200 | 124100 | 438 |
| 284 | 20240617 | 134800 | 123111783000 | 124300 | 124400 | 124400 | 124200 | 692 |
| 285 | 20240617 | 134700 | 123025751100 | 124400 | 124200 | 124500 | 124200 | 1865 |
| 286 | 20240617 | 134600 | 122793873500 | 124200 | 123900 | 124300 | 123700 | 1026 |
| 287 | 20240617 | 134500 | 122666544500 | 123900 | 123600 | 123900 | 123600 | 503 |
| 288 | 20240617 | 134400 | 122604346300 | 123600 | 123700 | 123700 | 123600 | 430 |
| 289 | 20240617 | 134300 | 122551162300 | 123900 | 123700 | 123900 | 123600 | 105 |
| 290 | 20240617 | 134200 | 122538170300 | 123600 | 124200 | 124200 | 123600 | 1108 |
| 291 | 20240617 | 134100 | 122400861100 | 124300 | 123900 | 124300 | 123700 | 1469 |
| 292 | 20240617 | 134000 | 122218534900 | 123900 | 123700 | 124000 | 123600 | 840 |
| 293 | 20240617 | 133900 | 122114490800 | 123700 | 123600 | 123900 | 123500 | 262 |
| 294 | 20240617 | 133800 | 122082086600 | 124000 | 123600 | 124000 | 123500 | 692 |
| 295 | 20240617 | 133700 | 121996424300 | 123600 | 123800 | 123800 | 123600 | 421 |
| 296 | 20240617 | 133600 | 121944375400 | 123700 | 123900 | 123900 | 123700 | 654 |
| 297 | 20240617 | 133500 | 121863374800 | 124000 | 124100 | 124100 | 123900 | 519 |
| 298 | 20240617 | 133400 | 121799014400 | 124100 | 124000 | 124100 | 123900 | 410 |
| 299 | 20240617 | 133300 | 121748183800 | 124000 | 124000 | 124000 | 123900 | 200 |
| 300 | 20240617 | 133200 | 121723393200 | 124000 | 124100 | 124300 | 124000 | 1232 |
| 301 | 20240617 | 133100 | 121570406800 | 124200 | 123800 | 124200 | 123400 | 2189 |
| 302 | 20240617 | 133000 | 121299140000 | 124000 | 124100 | 124300 | 123700 | 781 |
| 303 | 20240617 | 132900 | 121202210300 | 124000 | 124100 | 124300 | 124000 | 817 |
| 304 | 20240617 | 132800 | 121100747500 | 124300 | 123600 | 124300 | 123300 | 5524 |
| 305 | 20240617 | 132700 | 120416198800 | 123700 | 123100 | 123700 | 123000 | 3022 |
| 306 | 20240617 | 132600 | 120042833700 | 123200 | 123100 | 123200 | 123000 | 915 |
| 307 | 20240617 | 132500 | 119930223900 | 123100 | 122800 | 123100 | 122600 | 1330 |
| 308 | 20240617 | 132400 | 119766756600 | 122700 | 122500 | 122800 | 122500 | 1076 |
| 309 | 20240617 | 132300 | 119634755900 | 122600 | 122700 | 122700 | 122500 | 894 |
| 310 | 20240617 | 132200 | 119525150800 | 122600 | 122600 | 122700 | 122500 | 412 |
| 311 | 20240617 | 132100 | 119474640700 | 122600 | 122000 | 122600 | 122000 | 956 |
| 312 | 20240617 | 132000 | 119357617000 | 122000 | 122200 | 122300 | 122000 | 1284 |
| 313 | 20240617 | 131900 | 119200647600 | 122100 | 122200 | 122200 | 122000 | 893 |
| 314 | 20240617 | 131800 | 119091548600 | 122100 | 122300 | 122300 | 122100 | 192 |
| 315 | 20240617 | 131700 | 119068085100 | 122300 | 122100 | 122400 | 122100 | 337 |
| 316 | 20240617 | 131600 | 119026894700 | 122200 | 122100 | 122300 | 122100 | 404 |
| 317 | 20240617 | 131500 | 118977540400 | 122100 | 122100 | 122200 | 122000 | 338 |
| 318 | 20240617 | 131400 | 118936282800 | 122100 | 122000 | 122100 | 121900 | 293 |
| 319 | 20240617 | 131300 | 118900545700 | 121900 | 121900 | 122000 | 121700 | 100 |
| 320 | 20240617 | 131200 | 118888362300 | 122000 | 122000 | 122000 | 121700 | 254 |
| 321 | 20240617 | 131100 | 118857434800 | 122100 | 121800 | 122100 | 121700 | 849 |
| 322 | 20240617 | 131000 | 118754018200 | 121800 | 121800 | 122000 | 121700 | 147 |
| 323 | 20240617 | 130900 | 118736104100 | 121800 | 121700 | 121800 | 121600 | 311 |
| 324 | 20240617 | 130800 | 118698251600 | 121500 | 122000 | 122000 | 121500 | 8030 |
| 325 | 20240617 | 130700 | 117721516400 | 122000 | 122200 | 122200 | 122000 | 2114 |
| 326 | 20240617 | 130600 | 117463469200 | 122200 | 122200 | 122300 | 122200 | 161 |
| 327 | 20240617 | 130500 | 117443787400 | 122200 | 122200 | 122300 | 122200 | 269 |
| 328 | 20240617 | 130400 | 117410915000 | 122100 | 122200 | 122200 | 122100 | 453 |
| 329 | 20240617 | 130300 | 117355575700 | 122200 | 122100 | 122200 | 122100 | 278 |
| 330 | 20240617 | 130200 | 117321629700 | 122100 | 122100 | 122200 | 122100 | 510 |
| 331 | 20240617 | 130100 | 117259357300 | 122100 | 122100 | 122200 | 122100 | 490 |
| 332 | 20240617 | 130000 | 117199524600 | 122100 | 122100 | 122200 | 122000 | 225 |
| 333 | 20240617 | 125900 | 117172055000 | 122100 | 122200 | 122200 | 122000 | 1164 |
| 334 | 20240617 | 125800 | 117029888500 | 122200 | 122200 | 122300 | 122200 | 294 |
| 335 | 20240617 | 125700 | 116993957600 | 122300 | 122200 | 122300 | 122100 | 489 |
| 336 | 20240617 | 125600 | 116934207100 | 122100 | 122000 | 122200 | 122000 | 292 |
| 337 | 20240617 | 125500 | 116898559000 | 122100 | 122100 | 122200 | 122000 | 324 |
| 338 | 20240617 | 125400 | 116859001200 | 122200 | 122200 | 122300 | 122000 | 1173 |
| 339 | 20240617 | 125300 | 116715846800 | 122200 | 122300 | 122300 | 122100 | 202 |
| 340 | 20240617 | 125200 | 116691178200 | 122100 | 122300 | 122300 | 122100 | 413 |
| 341 | 20240617 | 125100 | 116640691000 | 122300 | 122100 | 122300 | 122000 | 323 |
| 342 | 20240617 | 125000 | 116601228000 | 122000 | 122200 | 122200 | 122000 | 853 |
| 343 | 20240617 | 124900 | 116497081700 | 122200 | 122600 | 122600 | 122200 | 647 |
| 344 | 20240617 | 124800 | 116417914500 | 122600 | 122400 | 122600 | 122400 | 379 |
| 345 | 20240617 | 124700 | 116371478700 | 122400 | 122400 | 123200 | 122400 | 1024 |
| 346 | 20240617 | 124600 | 116245754000 | 122300 | 122300 | 122300 | 122200 | 363 |
| 347 | 20240617 | 124500 | 116201368600 | 122200 | 122200 | 122300 | 122100 | 1455 |
| 348 | 20240617 | 124400 | 116023603600 | 122200 | 122400 | 122400 | 122200 | 771 |
| 349 | 20240617 | 124300 | 115929320100 | 122400 | 122700 | 122700 | 122400 | 2977 |
| 350 | 20240617 | 124200 | 115564642400 | 122600 | 122800 | 122800 | 122600 | 541 |
| 351 | 20240617 | 124100 | 115498311600 | 122600 | 122900 | 123000 | 122600 | 2946 |
| 352 | 20240617 | 124000 | 115136438600 | 123000 | 123000 | 123000 | 122900 | 206 |
| 353 | 20240617 | 123900 | 115111104600 | 123000 | 123100 | 123100 | 123000 | 159 |
| 354 | 20240617 | 123800 | 115091536000 | 123000 | 123000 | 123100 | 123000 | 433 |
| 355 | 20240617 | 123700 | 115038263000 | 123100 | 123100 | 123100 | 123000 | 153 |
| 356 | 20240617 | 123600 | 115019433600 | 123100 | 123300 | 123300 | 123000 | 702 |
| 357 | 20240617 | 123500 | 114932993700 | 123200 | 123200 | 123300 | 123200 | 320 |
| 358 | 20240617 | 123400 | 114893552500 | 123200 | 123200 | 123300 | 123200 | 215 |
| 359 | 20240617 | 123300 | 114867064100 | 123200 | 123300 | 123300 | 123100 | 201 |
| 360 | 20240617 | 123200 | 114842300100 | 123300 | 123400 | 123400 | 123300 | 468 |
| 361 | 20240617 | 123100 | 114784580400 | 123300 | 123400 | 123400 | 123300 | 237 |
| 362 | 20240617 | 123000 | 114755351900 | 123400 | 123600 | 123600 | 123200 | 742 |
| 363 | 20240617 | 122900 | 114663774600 | 123600 | 123000 | 123600 | 123000 | 1113 |
| 364 | 20240617 | 122800 | 114526526500 | 123000 | 123000 | 123200 | 123000 | 249 |
| 365 | 20240617 | 122700 | 114495877400 | 123000 | 123200 | 123200 | 123000 | 345 |
| 366 | 20240617 | 122600 | 114453404400 | 123200 | 123100 | 123200 | 123000 | 946 |
| 367 | 20240617 | 122500 | 114336869400 | 123100 | 123100 | 123200 | 123000 | 361 |
| 368 | 20240617 | 122400 | 114292422900 | 122900 | 123100 | 123200 | 122900 | 1230 |
| 369 | 20240617 | 122300 | 114141119900 | 123200 | 123200 | 123300 | 123000 | 157 |
| 370 | 20240617 | 122200 | 114121789000 | 123300 | 123100 | 123300 | 123000 | 265 |
| 371 | 20240617 | 122100 | 114089170500 | 123100 | 123300 | 123400 | 123100 | 1386 |
| 372 | 20240617 | 122000 | 113918401600 | 123400 | 123500 | 123700 | 123400 | 2233 |
| 373 | 20240617 | 121900 | 113642574100 | 123600 | 123600 | 123600 | 123400 | 2096 |
| 374 | 20240617 | 121800 | 113383749700 | 123700 | 123600 | 123800 | 123600 | 419 |
| 375 | 20240617 | 121700 | 113331958000 | 123600 | 123800 | 123900 | 123400 | 2384 |
| 376 | 20240617 | 121600 | 113037269700 | 123800 | 123200 | 123900 | 123200 | 1888 |
| 377 | 20240617 | 121500 | 112803813900 | 123400 | 123100 | 123500 | 123100 | 854 |
| 378 | 20240617 | 121400 | 112698400300 | 123300 | 123300 | 123500 | 123100 | 1498 |
| 379 | 20240617 | 121300 | 112513753200 | 123400 | 123400 | 123400 | 123300 | 94 |
| 380 | 20240617 | 121200 | 112502153700 | 123500 | 123400 | 123600 | 123300 | 1151 |
| 381 | 20240617 | 121100 | 112360044800 | 123500 | 123400 | 123500 | 123400 | 237 |
| 382 | 20240617 | 121000 | 112330797400 | 123300 | 123500 | 123500 | 123300 | 483 |
| 383 | 20240617 | 120900 | 112271205500 | 123500 | 123400 | 123500 | 123300 | 553 |
| 384 | 20240617 | 120800 | 112203008200 | 123400 | 123500 | 123600 | 123400 | 297 |
| 385 | 20240617 | 120700 | 112166347400 | 123500 | 123300 | 123500 | 123200 | 620 |
| 386 | 20240617 | 120600 | 112089934800 | 123200 | 123200 | 123700 | 123200 | 984 |
| 387 | 20240617 | 120500 | 111968551300 | 123300 | 123400 | 123500 | 123300 | 593 |
| 388 | 20240617 | 120400 | 111895393400 | 123400 | 123600 | 123600 | 123400 | 479 |
| 389 | 20240617 | 120300 | 111836247000 | 123600 | 123300 | 123600 | 123200 | 901 |
| 390 | 20240617 | 120200 | 111724993400 | 123400 | 123100 | 123500 | 123100 | 927 |
| 391 | 20240617 | 120100 | 111610677900 | 123000 | 123100 | 123200 | 122700 | 301 |
| 392 | 20240617 | 120000 | 111573648400 | 123000 | 122700 | 123100 | 122600 | 467 |
| 393 | 20240617 | 115900 | 111516280300 | 122800 | 122700 | 122800 | 122700 | 196 |
| 394 | 20240617 | 115800 | 111492224200 | 122800 | 122600 | 122800 | 122600 | 56 |
| 395 | 20240617 | 115700 | 111485349100 | 122600 | 122900 | 123000 | 122600 | 280 |
| 396 | 20240617 | 115600 | 111450968000 | 122800 | 122700 | 123000 | 122600 | 798 |
| 397 | 20240617 | 115500 | 111352935500 | 122700 | 122700 | 122800 | 122600 | 515 |
| 398 | 20240617 | 115400 | 111289762900 | 122700 | 122600 | 122800 | 122600 | 237 |
| 399 | 20240617 | 115300 | 111260693200 | 122600 | 122800 | 122900 | 122600 | 396 |
| 400 | 20240617 | 115200 | 111212094900 | 122800 | 122800 | 122800 | 122600 | 158 |
| 401 | 20240617 | 115100 | 111192708200 | 122600 | 122300 | 122800 | 122200 | 855 |
| 402 | 20240617 | 115000 | 111087993100 | 122300 | 122400 | 122400 | 122200 | 1711 |
| 403 | 20240617 | 114900 | 110878709400 | 122500 | 122800 | 122800 | 122400 | 3106 |
| 404 | 20240617 | 114800 | 110498097300 | 122700 | 122800 | 122800 | 122700 | 329 |
| 405 | 20240617 | 114700 | 110457701200 | 123000 | 123000 | 123200 | 122800 | 407 |
| 406 | 20240617 | 114600 | 110407660500 | 123300 | 122700 | 123300 | 122700 | 538 |
| 407 | 20240617 | 114500 | 110341476400 | 122700 | 122800 | 122900 | 122700 | 851 |
| 408 | 20240617 | 114400 | 110236949600 | 122700 | 122800 | 122800 | 122700 | 290 |
| 409 | 20240617 | 114300 | 110201347900 | 122900 | 122900 | 123000 | 122900 | 202 |
| 410 | 20240617 | 114200 | 110176512400 | 122900 | 122800 | 122900 | 122700 | 1190 |
| 411 | 20240617 | 114100 | 110030386000 | 122800 | 122800 | 122800 | 122700 | 310 |
| 412 | 20240617 | 114000 | 109992340300 | 122700 | 122900 | 122900 | 122700 | 450 |
| 413 | 20240617 | 113900 | 109937056100 | 122900 | 122700 | 123000 | 122600 | 573 |
| 414 | 20240617 | 113800 | 109866683200 | 122800 | 122500 | 122900 | 122400 | 301 |
| 415 | 20240617 | 113700 | 109829780000 | 122400 | 122500 | 122600 | 122300 | 531 |
| 416 | 20240617 | 113600 | 109764734900 | 122500 | 122500 | 122600 | 122400 | 475 |
| 417 | 20240617 | 113500 | 109706538300 | 122500 | 122400 | 123100 | 122400 | 4001 |
| 418 | 20240617 | 113400 | 109214956200 | 122400 | 122500 | 122500 | 122300 | 467 |
| 419 | 20240617 | 113300 | 109157787100 | 122500 | 121900 | 122500 | 121900 | 509 |
| 420 | 20240617 | 113200 | 109095581200 | 121900 | 122100 | 122100 | 121900 | 164 |
| 421 | 20240617 | 113100 | 109075578100 | 122100 | 122000 | 122100 | 121800 | 775 |
| 422 | 20240617 | 113000 | 108981129500 | 122000 | 121900 | 122000 | 121800 | 698 |
| 423 | 20240617 | 112900 | 108896093100 | 121900 | 121900 | 122100 | 121800 | 2141 |
| 424 | 20240617 | 112800 | 108635031600 | 121900 | 122000 | 122100 | 121800 | 838 |
| 425 | 20240617 | 112700 | 108532854300 | 122000 | 122300 | 122300 | 121800 | 846 |
| 426 | 20240617 | 112600 | 108429676300 | 122300 | 121900 | 122300 | 121800 | 900 |
| 427 | 20240617 | 112500 | 108319954100 | 121900 | 121900 | 122000 | 121800 | 681 |
| 428 | 20240617 | 112400 | 108236942700 | 121800 | 122500 | 122500 | 121700 | 6601 |
| 429 | 20240617 | 112300 | 107431659600 | 122300 | 122900 | 122900 | 122300 | 2316 |
| 430 | 20240617 | 112200 | 107147881300 | 122700 | 122900 | 122900 | 122600 | 1361 |
| 431 | 20240617 | 112100 | 106980949100 | 122900 | 122900 | 123000 | 122500 | 2804 |
| 432 | 20240617 | 112000 | 106636792000 | 122900 | 122800 | 123100 | 122800 | 527 |
| 433 | 20240617 | 111900 | 106571990400 | 122800 | 123000 | 123200 | 122800 | 563 |
| 434 | 20240617 | 111800 | 106502780200 | 122800 | 123200 | 123300 | 122800 | 3364 |
| 435 | 20240617 | 111700 | 106088974600 | 123200 | 123300 | 123300 | 123100 | 862 |
| 436 | 20240617 | 111600 | 105982756400 | 123300 | 123200 | 123500 | 123200 | 200 |
| 437 | 20240617 | 111500 | 105958098900 | 123500 | 123400 | 123500 | 123200 | 2005 |
| 438 | 20240617 | 111400 | 105710878100 | 123300 | 123400 | 123400 | 123200 | 198 |
| 439 | 20240617 | 111300 | 105686454000 | 123400 | 123100 | 123400 | 123100 | 1300 |
| 440 | 20240617 | 111200 | 105526314300 | 123000 | 123400 | 123400 | 122900 | 4603 |
| 441 | 20240617 | 111100 | 104959360600 | 123400 | 123600 | 123800 | 123300 | 1195 |
| 442 | 20240617 | 111000 | 104811830800 | 123800 | 123700 | 124100 | 123500 | 1167 |
| 443 | 20240617 | 110900 | 104667523800 | 124100 | 124000 | 124200 | 123500 | 958 |
| 444 | 20240617 | 110800 | 104548805800 | 124100 | 124600 | 124700 | 124000 | 1568 |
| 445 | 20240617 | 110700 | 104353931700 | 124700 | 124500 | 124900 | 124500 | 4937 |
| 446 | 20240617 | 110600 | 103738313100 | 124500 | 124200 | 124500 | 123700 | 2804 |
| 447 | 20240617 | 110500 | 103390076800 | 124200 | 124300 | 124400 | 124000 | 1188 |
| 448 | 20240617 | 110400 | 103242586100 | 124500 | 124100 | 124500 | 124100 | 2670 |
| 449 | 20240617 | 110300 | 102910571100 | 124200 | 123900 | 124500 | 123900 | 3651 |
| 450 | 20240617 | 110200 | 102456699900 | 124200 | 123800 | 124300 | 123700 | 3444 |
| 451 | 20240617 | 110100 | 102029441000 | 123800 | 123500 | 124000 | 123300 | 1799 |
| 452 | 20240617 | 110000 | 101806823100 | 123500 | 123600 | 123600 | 123100 | 1603 |
| 453 | 20240617 | 105900 | 101609004000 | 123600 | 123900 | 123900 | 123500 | 1126 |
| 454 | 20240617 | 105800 | 101469701800 | 123900 | 123800 | 124100 | 123400 | 5180 |
| 455 | 20240617 | 105700 | 100828458000 | 123900 | 124100 | 124200 | 123600 | 3725 |
| 456 | 20240617 | 105600 | 100366854700 | 124100 | 123700 | 124100 | 123600 | 8294 |
| 457 | 20240617 | 105500 | 99339563900 | 123900 | 123100 | 124000 | 123100 | 10746 |
| 458 | 20240617 | 105400 | 98010668800 | 123100 | 122400 | 123100 | 122300 | 4397 |
| 459 | 20240617 | 105300 | 97470729200 | 122500 | 121900 | 122500 | 121800 | 1654 |
| 460 | 20240617 | 105200 | 97268534600 | 122100 | 121800 | 122300 | 121600 | 2586 |
| 461 | 20240617 | 105100 | 96953128900 | 121800 | 122300 | 122300 | 121700 | 1768 |
| 462 | 20240617 | 105000 | 96737400800 | 122300 | 121800 | 122300 | 121600 | 2601 |
| 463 | 20240617 | 104900 | 96420524900 | 121700 | 121900 | 121900 | 121500 | 1397 |
| 464 | 20240617 | 104800 | 96250528100 | 122000 | 122000 | 122300 | 121500 | 2279 |
| 465 | 20240617 | 104700 | 95972448200 | 122300 | 120900 | 122300 | 120800 | 5288 |
| 466 | 20240617 | 104600 | 95329967700 | 121000 | 120800 | 121300 | 120700 | 2194 |
| 467 | 20240617 | 104500 | 95064437300 | 120700 | 120600 | 120800 | 120200 | 9341 |
| 468 | 20240617 | 104400 | 93939407600 | 120600 | 120700 | 120800 | 120500 | 2913 |
| 469 | 20240617 | 104300 | 93587994200 | 120700 | 120800 | 120900 | 120500 | 4619 |
| 470 | 20240617 | 104200 | 93030924700 | 120700 | 121100 | 121400 | 120600 | 8289 |
| 471 | 20240617 | 104100 | 92029142900 | 121000 | 121200 | 121300 | 120800 | 16937 |
| 472 | 20240617 | 104000 | 89979560400 | 121300 | 121100 | 121700 | 120900 | 6768 |
| 473 | 20240617 | 103900 | 89158604200 | 121000 | 121300 | 121500 | 120800 | 16704 |
| 474 | 20240617 | 103800 | 87137536600 | 121300 | 122700 | 123000 | 121100 | 22343 |
| 475 | 20240617 | 103700 | 84413379600 | 122700 | 122700 | 123000 | 122600 | 3594 |
| 476 | 20240617 | 103600 | 83972351800 | 122700 | 123400 | 123400 | 122600 | 6198 |
| 477 | 20240617 | 103500 | 83209952400 | 123400 | 123200 | 123800 | 123100 | 1842 |
| 478 | 20240617 | 103400 | 82982745800 | 123100 | 123500 | 123700 | 122800 | 5593 |
| 479 | 20240617 | 103300 | 82293793700 | 123500 | 124100 | 124300 | 123400 | 3122 |
| 480 | 20240617 | 103200 | 81907525300 | 124200 | 123600 | 124500 | 123500 | 3815 |
| 481 | 20240617 | 103100 | 81433750900 | 123700 | 123600 | 124200 | 123500 | 5000 |
| 482 | 20240617 | 103000 | 80814915800 | 123800 | 123100 | 123800 | 122900 | 5612 |
| 483 | 20240617 | 102900 | 80122755900 | 123000 | 122500 | 123300 | 122400 | 3137 |
| 484 | 20240617 | 102800 | 79737027000 | 122500 | 122200 | 123700 | 121800 | 17493 |
| 485 | 20240617 | 102700 | 77595272400 | 122300 | 122300 | 122700 | 121800 | 10819 |
| 486 | 20240617 | 102600 | 76273507500 | 122500 | 124000 | 124100 | 122200 | 15336 |
| 487 | 20240617 | 102500 | 74388526000 | 124000 | 123900 | 124400 | 123600 | 8121 |
| 488 | 20240617 | 102400 | 73380674400 | 123800 | 123300 | 124600 | 123000 | 13039 |
| 489 | 20240617 | 102300 | 71769425900 | 123200 | 125600 | 125900 | 123200 | 24566 |
| 490 | 20240617 | 102200 | 68719984600 | 125700 | 125900 | 125900 | 124300 | 26714 |
| 491 | 20240617 | 102100 | 65378713100 | 125900 | 128400 | 128400 | 125400 | 31494 |
| 492 | 20240617 | 102000 | 61402446800 | 128100 | 127500 | 128800 | 127400 | 25673 |
| 493 | 20240617 | 101900 | 58114431600 | 127500 | 129200 | 129800 | 127500 | 34437 |
| 494 | 20240617 | 101800 | 53680921700 | 129200 | 126800 | 129800 | 126600 | 81128 |
| 495 | 20240617 | 101700 | 43246416500 | 127000 | 126600 | 129900 | 125800 | 69595 |
| 496 | 20240617 | 101600 | 34309888900 | 126900 | 123500 | 127000 | 123400 | 35324 |
| 497 | 20240617 | 101500 | 29900297200 | 123500 | 123100 | 123500 | 123100 | 1767 |
| 498 | 20240617 | 101400 | 29682435400 | 123100 | 123200 | 123200 | 123100 | 369 |
| 499 | 20240617 | 101300 | 29637004700 | 123100 | 123300 | 123300 | 123100 | 80 |
| 500 | 20240617 | 101200 | 29627152400 | 123200 | 123000 | 123300 | 123000 | 821 |
| 501 | 20240617 | 101100 | 29525963200 | 123200 | 123100 | 123200 | 123000 | 854 |
| 502 | 20240617 | 101000 | 29420779600 | 122900 | 123200 | 123200 | 122900 | 1529 |
| 503 | 20240617 | 100900 | 29232659800 | 123200 | 123000 | 123200 | 123000 | 653 |
| 504 | 20240617 | 100800 | 29152286200 | 123000 | 123000 | 123100 | 122900 | 724 |
| 505 | 20240617 | 100700 | 29063220400 | 123000 | 123300 | 123300 | 122900 | 1764 |
| 506 | 20240617 | 100600 | 28846006300 | 123400 | 123200 | 123600 | 123100 | 3756 |
| 507 | 20240617 | 100500 | 28382456500 | 123000 | 123000 | 123300 | 122800 | 4577 |
| 508 | 20240617 | 100400 | 27819252400 | 122900 | 122700 | 123000 | 122700 | 1602 |
| 509 | 20240617 | 100300 | 27622434200 | 122700 | 122800 | 123000 | 122500 | 1373 |
| 510 | 20240617 | 100200 | 27453741600 | 122800 | 122900 | 123000 | 122700 | 902 |
| 511 | 20240617 | 100100 | 27342944400 | 122900 | 122900 | 123000 | 122700 | 2245 |
| 512 | 20240617 | 100000 | 27067017500 | 122900 | 122400 | 123000 | 122200 | 2420 |
| 513 | 20240617 | 095900 | 26769936300 | 122500 | 122300 | 122500 | 122200 | 1358 |
| 514 | 20240617 | 095800 | 26603780600 | 122200 | 122200 | 122200 | 122100 | 64 |
| 515 | 20240617 | 095700 | 26595960100 | 122200 | 122200 | 122300 | 122100 | 565 |
| 516 | 20240617 | 095600 | 26526939300 | 122200 | 122300 | 122300 | 122200 | 99 |
| 517 | 20240617 | 095500 | 26514837900 | 122300 | 122300 | 122400 | 122200 | 464 |
| 518 | 20240617 | 095400 | 26458071100 | 122300 | 122200 | 122500 | 122200 | 2513 |
| 519 | 20240617 | 095300 | 26150501500 | 122300 | 122100 | 122300 | 122100 | 1657 |
| 520 | 20240617 | 095200 | 25948009100 | 122100 | 121500 | 122100 | 121400 | 1075 |
| 521 | 20240617 | 095100 | 25817098000 | 121400 | 121400 | 121500 | 121300 | 1099 |
| 522 | 20240617 | 095000 | 25683745900 | 121400 | 121400 | 121400 | 121300 | 821 |
| 523 | 20240617 | 094900 | 25584078400 | 121400 | 121200 | 121400 | 121100 | 785 |
| 524 | 20240617 | 094800 | 25488892400 | 121200 | 121200 | 121300 | 121000 | 840 |
| 525 | 20240617 | 094700 | 25387124000 | 121300 | 121100 | 121400 | 121100 | 665 |
| 526 | 20240617 | 094600 | 25306553200 | 121000 | 121100 | 121100 | 121000 | 472 |
| 527 | 20240617 | 094500 | 25249428900 | 121000 | 121100 | 121400 | 120200 | 11191 |
| 528 | 20240617 | 094400 | 23897188300 | 121200 | 121500 | 121500 | 121100 | 1626 |
| 529 | 20240617 | 094300 | 23699976000 | 121500 | 121500 | 121700 | 121400 | 3363 |
| 530 | 20240617 | 094200 | 23291531200 | 121600 | 121900 | 121900 | 121600 | 1365 |
| 531 | 20240617 | 094100 | 23125443500 | 121800 | 122100 | 122100 | 121800 | 586 |
| 532 | 20240617 | 094000 | 23053994000 | 122000 | 122100 | 122100 | 122000 | 570 |
| 533 | 20240617 | 093900 | 22984433800 | 122100 | 121800 | 122100 | 121600 | 1061 |
| 534 | 20240617 | 093800 | 22855081500 | 121800 | 121800 | 121800 | 121600 | 302 |
| 535 | 20240617 | 093700 | 22818316500 | 121800 | 121800 | 121900 | 121500 | 548 |
| 536 | 20240617 | 093600 | 22751573000 | 121900 | 121700 | 121900 | 120900 | 8621 |
| 537 | 20240617 | 093500 | 21706236500 | 121700 | 121900 | 122000 | 121700 | 2833 |
| 538 | 20240617 | 093400 | 21361177700 | 121900 | 122000 | 122100 | 121800 | 1419 |
| 539 | 20240617 | 093300 | 21188189600 | 121900 | 122300 | 122300 | 121900 | 3279 |
| 540 | 20240617 | 093200 | 20787883000 | 122300 | 122300 | 122400 | 122300 | 721 |
| 541 | 20240617 | 093100 | 20699652400 | 122300 | 122600 | 122600 | 122100 | 1677 |
| 542 | 20240617 | 093000 | 20494594000 | 122600 | 122600 | 122900 | 122300 | 828 |
| 543 | 20240617 | 092900 | 20393114900 | 122600 | 122300 | 122800 | 122300 | 367 |
| 544 | 20240617 | 092800 | 20348198400 | 122300 | 122100 | 122500 | 122000 | 800 |
| 545 | 20240617 | 092700 | 20250370300 | 122100 | 122600 | 122600 | 121900 | 7993 |
| 546 | 20240617 | 092600 | 19274478200 | 122500 | 122400 | 122500 | 122300 | 709 |
| 547 | 20240617 | 092500 | 19187705300 | 122400 | 122300 | 122500 | 122300 | 1037 |
| 548 | 20240617 | 092400 | 19060828200 | 122300 | 122400 | 122500 | 122200 | 1581 |
| 549 | 20240617 | 092300 | 18867413900 | 122500 | 122500 | 122600 | 122400 | 978 |
| 550 | 20240617 | 092200 | 18747648700 | 122500 | 122500 | 122600 | 122500 | 691 |
| 551 | 20240617 | 092100 | 18662994200 | 122600 | 122600 | 122800 | 122400 | 5393 |
| 552 | 20240617 | 092000 | 18001933600 | 122700 | 122600 | 122900 | 122500 | 1689 |
| 553 | 20240617 | 091900 | 17794719400 | 122600 | 122900 | 123300 | 122500 | 7438 |
| 554 | 20240617 | 091800 | 16880673600 | 123000 | 123100 | 123100 | 122800 | 2738 |
| 555 | 20240617 | 091700 | 16544047600 | 123000 | 122900 | 123300 | 122900 | 1991 |
| 556 | 20240617 | 091600 | 16298968000 | 123000 | 122900 | 123300 | 122900 | 2218 |
| 557 | 20240617 | 091500 | 16025955000 | 123000 | 123200 | 123200 | 122600 | 6721 |
| 558 | 20240617 | 091400 | 15199834800 | 123200 | 123200 | 123300 | 122800 | 7876 |
| 559 | 20240617 | 091300 | 14230546800 | 123400 | 123600 | 123800 | 123200 | 4219 |
| 560 | 20240617 | 091200 | 13709605400 | 123700 | 124300 | 124700 | 123600 | 5985 |
| 561 | 20240617 | 091100 | 12966785300 | 124700 | 125000 | 125200 | 124100 | 10715 |
| 562 | 20240617 | 091000 | 11634396800 | 124800 | 125400 | 125500 | 124700 | 2737 |
| 563 | 20240617 | 090900 | 11292048100 | 125300 | 124800 | 125800 | 124600 | 10230 |
| 564 | 20240617 | 090800 | 10010345300 | 124900 | 124300 | 124900 | 124200 | 3210 |
| 565 | 20240617 | 090700 | 9610185100 | 124200 | 123600 | 124300 | 123600 | 1546 |
| 566 | 20240617 | 090600 | 9418898300 | 123600 | 124200 | 124300 | 123500 | 4307 |
| 567 | 20240617 | 090500 | 8885857300 | 124300 | 123900 | 124400 | 123800 | 3050 |
| 568 | 20240617 | 090400 | 8507474000 | 123800 | 124800 | 124800 | 123800 | 7859 |
| 569 | 20240617 | 090300 | 7530948000 | 124800 | 125900 | 126200 | 124700 | 8650 |
| 570 | 20240617 | 090200 | 6445580000 | 125800 | 126800 | 127200 | 125800 | 13307 |
| 571 | 20240617 | 090100 | 4759933600 | 126800 | 126300 | 127000 | 126300 | 17991 |
| 572 | 20240617 | 090000 | 2478659500 | 126300 | 126200 | 126300 | 125400 | 19618 |