34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 18776 |
| 3 | 20240614 | 183900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 4 | 20240614 | 183800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 5 | 20240614 | 183700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 6 | 20240614 | 183600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 7 | 20240614 | 183500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 8 | 20240614 | 183400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 9 | 20240614 | 183300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 10 | 20240614 | 183200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 11 | 20240614 | 183100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 12 | 20240614 | 183000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 13 | 20240614 | 182900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 14 | 20240614 | 182800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 15 | 20240614 | 182700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 16 | 20240614 | 182600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 17 | 20240614 | 182500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 18 | 20240614 | 182400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 19 | 20240614 | 182300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 20 | 20240614 | 182200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 21 | 20240614 | 182100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 22 | 20240614 | 182000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 23 | 20240614 | 181900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 24 | 20240614 | 181800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 25 | 20240614 | 181700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 26 | 20240614 | 181600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 27 | 20240614 | 181500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 28 | 20240614 | 181400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 29 | 20240614 | 181300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 30 | 20240614 | 181200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 31 | 20240614 | 181100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 32 | 20240614 | 181000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 18776 |
| 33 | 20240614 | 180900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 34 | 20240614 | 180800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 35 | 20240614 | 180700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 36 | 20240614 | 180600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 37 | 20240614 | 180500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 38 | 20240614 | 180400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 39 | 20240614 | 180300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 40 | 20240614 | 180200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 41 | 20240614 | 180100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 42 | 20240614 | 180000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 43 | 20240614 | 175900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 44 | 20240614 | 175800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 45 | 20240614 | 175700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 46 | 20240614 | 175600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 47 | 20240614 | 175500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 48 | 20240614 | 175400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 49 | 20240614 | 175300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 50 | 20240614 | 175200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 51 | 20240614 | 175100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 52 | 20240614 | 175000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 53 | 20240614 | 174900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 54 | 20240614 | 174800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 55 | 20240614 | 174700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 56 | 20240614 | 174600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 57 | 20240614 | 174500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 58 | 20240614 | 174400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 59 | 20240614 | 174300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 60 | 20240614 | 174200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 61 | 20240614 | 174100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 62 | 20240614 | 174000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 18776 |
| 63 | 20240614 | 173900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 64 | 20240614 | 173800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 65 | 20240614 | 173700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 66 | 20240614 | 173600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 67 | 20240614 | 173500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 68 | 20240614 | 173400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 69 | 20240614 | 173300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 70 | 20240614 | 173200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 71 | 20240614 | 173100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 72 | 20240614 | 173000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 73 | 20240614 | 172900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 74 | 20240614 | 172800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 75 | 20240614 | 172700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 76 | 20240614 | 172600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 77 | 20240614 | 172500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 78 | 20240614 | 172400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 79 | 20240614 | 172300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 80 | 20240614 | 172200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 81 | 20240614 | 172100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 82 | 20240614 | 172000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 83 | 20240614 | 171900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 84 | 20240614 | 171800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 85 | 20240614 | 171700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 86 | 20240614 | 171600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 87 | 20240614 | 171500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 88 | 20240614 | 171400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 89 | 20240614 | 171300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 90 | 20240614 | 171200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 91 | 20240614 | 171100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 92 | 20240614 | 171000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 18776 |
| 93 | 20240614 | 170900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 94 | 20240614 | 170800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 95 | 20240614 | 170700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 96 | 20240614 | 170600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 97 | 20240614 | 170500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 98 | 20240614 | 170400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 99 | 20240614 | 170300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 100 | 20240614 | 170200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 101 | 20240614 | 170100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 102 | 20240614 | 170000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 103 | 20240614 | 165900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 104 | 20240614 | 165800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 105 | 20240614 | 165700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 106 | 20240614 | 165600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 107 | 20240614 | 165500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 108 | 20240614 | 165400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 109 | 20240614 | 165300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 110 | 20240614 | 165200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 111 | 20240614 | 165100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 112 | 20240614 | 165000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 113 | 20240614 | 164900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 114 | 20240614 | 164800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 115 | 20240614 | 164700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 116 | 20240614 | 164600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 117 | 20240614 | 164500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 118 | 20240614 | 164400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 119 | 20240614 | 164300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 120 | 20240614 | 164200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 121 | 20240614 | 164100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 122 | 20240614 | 164000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 18776 |
| 123 | 20240614 | 163900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 124 | 20240614 | 163800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 125 | 20240614 | 163700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 126 | 20240614 | 163600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 127 | 20240614 | 163500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 128 | 20240614 | 163400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 129 | 20240614 | 163300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 130 | 20240614 | 163200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 131 | 20240614 | 163100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 132 | 20240614 | 163000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 133 | 20240614 | 162900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 134 | 20240614 | 162800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 135 | 20240614 | 162700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 136 | 20240614 | 162600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 137 | 20240614 | 162500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 138 | 20240614 | 162400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 139 | 20240614 | 162300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 140 | 20240614 | 162200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 141 | 20240614 | 162100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 142 | 20240614 | 162000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 143 | 20240614 | 161900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 144 | 20240614 | 161800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 145 | 20240614 | 161700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 146 | 20240614 | 161600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 147 | 20240614 | 161500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 148 | 20240614 | 161400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 149 | 20240614 | 161300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 150 | 20240614 | 161200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 151 | 20240614 | 161100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 152 | 20240614 | 161000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 18776 |
| 153 | 20240614 | 160900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 154 | 20240614 | 160800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 155 | 20240614 | 160700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 156 | 20240614 | 160600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 157 | 20240614 | 160500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 158 | 20240614 | 160400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 159 | 20240614 | 160300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 160 | 20240614 | 160200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 161 | 20240614 | 160100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 162 | 20240614 | 160000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 163 | 20240614 | 155900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 164 | 20240614 | 155800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 165 | 20240614 | 155700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 166 | 20240614 | 155600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 167 | 20240614 | 155500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 168 | 20240614 | 155400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 169 | 20240614 | 155300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 170 | 20240614 | 155200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 171 | 20240614 | 155100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 172 | 20240614 | 155000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 173 | 20240614 | 154900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 174 | 20240614 | 154800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 175 | 20240614 | 154700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 176 | 20240614 | 154600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 177 | 20240614 | 154500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 178 | 20240614 | 154400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 179 | 20240614 | 154300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 180 | 20240614 | 154200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 181 | 20240614 | 154100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 182 | 20240614 | 154000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 18776 |
| 183 | 20240614 | 153900 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 184 | 20240614 | 153800 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 185 | 20240614 | 153700 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 186 | 20240614 | 153600 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 187 | 20240614 | 153500 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 188 | 20240614 | 153400 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 189 | 20240614 | 153300 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 190 | 20240614 | 153200 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 191 | 20240614 | 153100 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 0 |
| 192 | 20240614 | 153000 | 55064052700 | 108400 | 108400 | 108400 | 108400 | 18776 |
| 193 | 20240614 | 152900 | 53028734300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 194 | 20240614 | 152800 | 53028734300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 195 | 20240614 | 152700 | 53028734300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 196 | 20240614 | 152600 | 53028734300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 197 | 20240614 | 152500 | 53028734300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 198 | 20240614 | 152400 | 53028734300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 199 | 20240614 | 152300 | 53028734300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 200 | 20240614 | 152200 | 53028734300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 201 | 20240614 | 152100 | 53028734300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 202 | 20240614 | 152000 | 53028734300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 203 | 20240614 | 151900 | 53028734300 | 109600 | 109700 | 109800 | 109500 | 772 |
| 204 | 20240614 | 151800 | 52944059900 | 109700 | 109700 | 109800 | 109600 | 610 |
| 205 | 20240614 | 151700 | 52877129400 | 109700 | 109700 | 109800 | 109500 | 911 |
| 206 | 20240614 | 151600 | 52777182700 | 109800 | 109500 | 109800 | 109500 | 908 |
| 207 | 20240614 | 151500 | 52677657500 | 109700 | 109300 | 109700 | 109300 | 2281 |
| 208 | 20240614 | 151400 | 52427890300 | 109400 | 108900 | 109400 | 108900 | 1156 |
| 209 | 20240614 | 151300 | 52301746500 | 109000 | 108800 | 109000 | 108700 | 2069 |
| 210 | 20240614 | 151200 | 52076463700 | 108800 | 108700 | 108900 | 108600 | 1501 |
| 211 | 20240614 | 151100 | 51913192400 | 108700 | 108700 | 108800 | 108600 | 999 |
| 212 | 20240614 | 151000 | 51804593000 | 108700 | 108800 | 108800 | 108600 | 547 |
| 213 | 20240614 | 150900 | 51745134100 | 108700 | 108700 | 108800 | 108700 | 252 |
| 214 | 20240614 | 150800 | 51717731000 | 108700 | 108600 | 108800 | 108600 | 744 |
| 215 | 20240614 | 150700 | 51636885100 | 108500 | 108500 | 108600 | 108500 | 160 |
| 216 | 20240614 | 150600 | 51619523700 | 108600 | 108500 | 108600 | 108500 | 115 |
| 217 | 20240614 | 150500 | 51607043700 | 108500 | 108600 | 108600 | 108500 | 445 |
| 218 | 20240614 | 150400 | 51558718900 | 108600 | 108600 | 108600 | 108500 | 711 |
| 219 | 20240614 | 150300 | 51481561400 | 108600 | 108700 | 108700 | 108600 | 248 |
| 220 | 20240614 | 150200 | 51454626800 | 108700 | 108800 | 108800 | 108500 | 1188 |
| 221 | 20240614 | 150100 | 51325566900 | 108700 | 108700 | 108800 | 108700 | 174 |
| 222 | 20240614 | 150000 | 51306639600 | 108700 | 108800 | 108800 | 108700 | 321 |
| 223 | 20240614 | 145900 | 51271730600 | 108800 | 108700 | 108800 | 108700 | 257 |
| 224 | 20240614 | 145800 | 51243772000 | 108700 | 108700 | 108700 | 108600 | 404 |
| 225 | 20240614 | 145700 | 51199866000 | 108700 | 108700 | 108800 | 108700 | 86 |
| 226 | 20240614 | 145600 | 51190517700 | 108800 | 108800 | 108900 | 108700 | 268 |
| 227 | 20240614 | 145500 | 51161361900 | 108800 | 108900 | 108900 | 108800 | 238 |
| 228 | 20240614 | 145400 | 51135461500 | 108800 | 108600 | 108800 | 108500 | 1010 |
| 229 | 20240614 | 145300 | 51025640200 | 108500 | 108600 | 108700 | 108500 | 198 |
| 230 | 20240614 | 145200 | 51004139700 | 108600 | 108600 | 108700 | 108500 | 465 |
| 231 | 20240614 | 145100 | 50953660000 | 108600 | 108500 | 108600 | 108500 | 316 |
| 232 | 20240614 | 145000 | 50919372300 | 108500 | 108500 | 108600 | 108400 | 1417 |
| 233 | 20240614 | 144900 | 50765618500 | 108500 | 108400 | 108600 | 108400 | 1049 |
| 234 | 20240614 | 144800 | 50651821100 | 108500 | 108800 | 108800 | 108400 | 3627 |
| 235 | 20240614 | 144700 | 50258194100 | 108800 | 108700 | 108900 | 108600 | 909 |
| 236 | 20240614 | 144600 | 50159351200 | 108700 | 108800 | 108800 | 108600 | 1332 |
| 237 | 20240614 | 144500 | 50014578100 | 108800 | 108800 | 108800 | 108600 | 539 |
| 238 | 20240614 | 144400 | 49955967600 | 108700 | 109000 | 109000 | 108600 | 1486 |
| 239 | 20240614 | 144300 | 49794285300 | 109000 | 109100 | 109100 | 109000 | 1127 |
| 240 | 20240614 | 144200 | 49671440100 | 109100 | 109100 | 109100 | 109000 | 540 |
| 241 | 20240614 | 144100 | 49612536000 | 109100 | 109200 | 109300 | 109100 | 840 |
| 242 | 20240614 | 144000 | 49520830900 | 109200 | 109100 | 109200 | 109000 | 2461 |
| 243 | 20240614 | 143900 | 49252459500 | 109100 | 109300 | 109400 | 109100 | 1401 |
| 244 | 20240614 | 143800 | 49099438000 | 109300 | 109400 | 109500 | 109300 | 575 |
| 245 | 20240614 | 143700 | 49036535800 | 109400 | 109500 | 109600 | 109400 | 558 |
| 246 | 20240614 | 143600 | 48975462000 | 109500 | 109600 | 109600 | 109500 | 606 |
| 247 | 20240614 | 143500 | 48909100000 | 109600 | 109600 | 109700 | 109500 | 547 |
| 248 | 20240614 | 143400 | 48849142800 | 109600 | 109800 | 109900 | 109600 | 490 |
| 249 | 20240614 | 143300 | 48795382300 | 109800 | 109800 | 109900 | 109800 | 170 |
| 250 | 20240614 | 143200 | 48776715600 | 109800 | 110000 | 110000 | 109800 | 364 |
| 251 | 20240614 | 143100 | 48736690100 | 110000 | 109600 | 110000 | 109600 | 1632 |
| 252 | 20240614 | 143000 | 48557542000 | 109600 | 109500 | 109700 | 109500 | 787 |
| 253 | 20240614 | 142900 | 48471294000 | 109500 | 109600 | 109600 | 109500 | 84 |
| 254 | 20240614 | 142800 | 48462094300 | 109600 | 109300 | 109600 | 109300 | 1004 |
| 255 | 20240614 | 142700 | 48352193000 | 109300 | 109300 | 109300 | 109100 | 718 |
| 256 | 20240614 | 142600 | 48273775300 | 109300 | 109200 | 109300 | 109200 | 619 |
| 257 | 20240614 | 142500 | 48206124600 | 109200 | 109400 | 109400 | 109200 | 421 |
| 258 | 20240614 | 142400 | 48160137700 | 109400 | 109400 | 109400 | 109100 | 1641 |
| 259 | 20240614 | 142300 | 47980824800 | 109400 | 109400 | 109400 | 109300 | 258 |
| 260 | 20240614 | 142200 | 47952607800 | 109400 | 109400 | 109500 | 109300 | 809 |
| 261 | 20240614 | 142100 | 47864068800 | 109300 | 109400 | 109500 | 109300 | 539 |
| 262 | 20240614 | 142000 | 47805097300 | 109400 | 109300 | 109600 | 109300 | 2465 |
| 263 | 20240614 | 141900 | 47535331300 | 109400 | 109600 | 109600 | 109300 | 1858 |
| 264 | 20240614 | 141800 | 47332122500 | 109500 | 109900 | 109900 | 109500 | 3617 |
| 265 | 20240614 | 141700 | 46935524600 | 109900 | 110000 | 110100 | 109900 | 1397 |
| 266 | 20240614 | 141600 | 46781899500 | 110100 | 110100 | 110100 | 110000 | 569 |
| 267 | 20240614 | 141500 | 46719274100 | 110100 | 110600 | 110600 | 110100 | 4280 |
| 268 | 20240614 | 141400 | 46246584700 | 110500 | 110500 | 110600 | 110500 | 512 |
| 269 | 20240614 | 141300 | 46189992300 | 110600 | 110500 | 110600 | 110500 | 483 |
| 270 | 20240614 | 141200 | 46136582200 | 110600 | 110500 | 110600 | 110500 | 705 |
| 271 | 20240614 | 141100 | 46058671600 | 110600 | 110500 | 110600 | 110500 | 428 |
| 272 | 20240614 | 141000 | 46011372500 | 110600 | 110600 | 110600 | 110500 | 373 |
| 273 | 20240614 | 140900 | 45970131600 | 110500 | 110600 | 110600 | 110500 | 489 |
| 274 | 20240614 | 140800 | 45916085100 | 110500 | 110600 | 110600 | 110500 | 165 |
| 275 | 20240614 | 140700 | 45897849200 | 110600 | 110600 | 110600 | 110500 | 661 |
| 276 | 20240614 | 140600 | 45824803500 | 110600 | 110500 | 110600 | 110500 | 706 |
| 277 | 20240614 | 140500 | 45746765700 | 110500 | 110600 | 110600 | 110500 | 287 |
| 278 | 20240614 | 140400 | 45715044600 | 110600 | 110500 | 110600 | 110500 | 303 |
| 279 | 20240614 | 140300 | 45681560300 | 110500 | 110600 | 110600 | 110500 | 210 |
| 280 | 20240614 | 140200 | 45658344400 | 110600 | 110600 | 110600 | 110500 | 348 |
| 281 | 20240614 | 140100 | 45619866200 | 110600 | 110600 | 110700 | 110500 | 1055 |
| 282 | 20240614 | 140000 | 45503224900 | 110600 | 110600 | 110600 | 110400 | 1505 |
| 283 | 20240614 | 135900 | 45336878700 | 110500 | 110500 | 110800 | 110500 | 744 |
| 284 | 20240614 | 135800 | 45254571500 | 110600 | 110500 | 110600 | 110400 | 535 |
| 285 | 20240614 | 135700 | 45195450300 | 110500 | 110600 | 110700 | 110500 | 188 |
| 286 | 20240614 | 135600 | 45174668500 | 110600 | 110500 | 110800 | 110500 | 1056 |
| 287 | 20240614 | 135500 | 45057818800 | 110500 | 110400 | 110500 | 110400 | 239 |
| 288 | 20240614 | 135400 | 45031425400 | 110400 | 110300 | 110500 | 110300 | 243 |
| 289 | 20240614 | 135300 | 45004607200 | 110300 | 110500 | 110500 | 110200 | 416 |
| 290 | 20240614 | 135200 | 44958686800 | 110500 | 110500 | 110500 | 110400 | 422 |
| 291 | 20240614 | 135100 | 44912079900 | 110500 | 110100 | 110500 | 110100 | 1044 |
| 292 | 20240614 | 135000 | 44796873300 | 110200 | 110200 | 110200 | 110100 | 181 |
| 293 | 20240614 | 134900 | 44776940000 | 110100 | 110100 | 110400 | 110000 | 700 |
| 294 | 20240614 | 134800 | 44699810700 | 110100 | 110300 | 110300 | 110000 | 243 |
| 295 | 20240614 | 134700 | 44673069300 | 110100 | 110400 | 110500 | 110100 | 676 |
| 296 | 20240614 | 134600 | 44598472500 | 110300 | 110100 | 110400 | 110000 | 802 |
| 297 | 20240614 | 134500 | 44510069200 | 110100 | 110200 | 110300 | 110000 | 645 |
| 298 | 20240614 | 134400 | 44439015600 | 110200 | 110200 | 110300 | 110100 | 560 |
| 299 | 20240614 | 134300 | 44377308200 | 110100 | 110000 | 110100 | 110000 | 1157 |
| 300 | 20240614 | 134200 | 44249967400 | 110000 | 110100 | 110100 | 110000 | 311 |
| 301 | 20240614 | 134100 | 44215754800 | 110000 | 110300 | 110300 | 110000 | 706 |
| 302 | 20240614 | 134000 | 44138001300 | 110300 | 110500 | 110500 | 110300 | 601 |
| 303 | 20240614 | 133900 | 44071680000 | 110400 | 110500 | 110500 | 110400 | 117 |
| 304 | 20240614 | 133800 | 44058759800 | 110500 | 110600 | 110600 | 110400 | 237 |
| 305 | 20240614 | 133700 | 44032566200 | 110600 | 110700 | 110700 | 110400 | 696 |
| 306 | 20240614 | 133600 | 43955609800 | 110700 | 110800 | 110800 | 110700 | 249 |
| 307 | 20240614 | 133500 | 43928045200 | 110700 | 110800 | 110900 | 110700 | 370 |
| 308 | 20240614 | 133400 | 43887060300 | 110800 | 110700 | 110800 | 110700 | 441 |
| 309 | 20240614 | 133300 | 43838207600 | 110700 | 110700 | 110800 | 110700 | 154 |
| 310 | 20240614 | 133200 | 43821156500 | 110800 | 110800 | 110900 | 110700 | 496 |
| 311 | 20240614 | 133100 | 43766201900 | 110800 | 110700 | 110900 | 110700 | 182 |
| 312 | 20240614 | 133000 | 43746031100 | 110800 | 110900 | 110900 | 110600 | 434 |
| 313 | 20240614 | 132900 | 43697954200 | 110700 | 110700 | 111000 | 110600 | 1076 |
| 314 | 20240614 | 132800 | 43578758900 | 110700 | 110500 | 110700 | 110500 | 255 |
| 315 | 20240614 | 132700 | 43550559900 | 110400 | 110500 | 110600 | 110400 | 86 |
| 316 | 20240614 | 132600 | 43541057500 | 110600 | 110700 | 110700 | 110600 | 238 |
| 317 | 20240614 | 132500 | 43514733900 | 110700 | 110700 | 110700 | 110600 | 200 |
| 318 | 20240614 | 132400 | 43492597100 | 110700 | 110700 | 110700 | 110600 | 560 |
| 319 | 20240614 | 132300 | 43430618100 | 110700 | 110400 | 110800 | 110400 | 846 |
| 320 | 20240614 | 132200 | 43336960300 | 110400 | 110300 | 110600 | 110300 | 1382 |
| 321 | 20240614 | 132100 | 43184310100 | 110300 | 110400 | 110500 | 110300 | 392 |
| 322 | 20240614 | 132000 | 43141050500 | 110400 | 110700 | 110700 | 110400 | 161 |
| 323 | 20240614 | 131900 | 43123253000 | 110600 | 110800 | 110900 | 110600 | 672 |
| 324 | 20240614 | 131800 | 43048864800 | 110800 | 111000 | 111000 | 110800 | 245 |
| 325 | 20240614 | 131700 | 43021688500 | 111000 | 111200 | 111200 | 111000 | 528 |
| 326 | 20240614 | 131600 | 42963015900 | 111200 | 111100 | 111200 | 111100 | 613 |
| 327 | 20240614 | 131500 | 42894868800 | 111100 | 111300 | 111300 | 111100 | 369 |
| 328 | 20240614 | 131400 | 42853852800 | 111200 | 111300 | 111300 | 111200 | 674 |
| 329 | 20240614 | 131300 | 42778891200 | 111300 | 110700 | 111300 | 110600 | 2738 |
| 330 | 20240614 | 131200 | 42475167300 | 110700 | 110600 | 110700 | 110500 | 1364 |
| 331 | 20240614 | 131100 | 42324263900 | 110700 | 110600 | 110700 | 110600 | 1611 |
| 332 | 20240614 | 131000 | 42146006200 | 110700 | 110600 | 110700 | 110600 | 230 |
| 333 | 20240614 | 130900 | 42120550600 | 110700 | 110700 | 110800 | 110700 | 389 |
| 334 | 20240614 | 130800 | 42077477800 | 110700 | 110500 | 110700 | 110500 | 851 |
| 335 | 20240614 | 130700 | 41983295100 | 110600 | 110300 | 110600 | 110300 | 1050 |
| 336 | 20240614 | 130600 | 41867265200 | 110200 | 110100 | 110300 | 110000 | 2001 |
| 337 | 20240614 | 130500 | 41646859800 | 110100 | 110300 | 110400 | 110100 | 1397 |
| 338 | 20240614 | 130400 | 41492952400 | 110300 | 110500 | 110500 | 110300 | 699 |
| 339 | 20240614 | 130300 | 41415819400 | 110500 | 110500 | 110500 | 110300 | 507 |
| 340 | 20240614 | 130200 | 41359845900 | 110500 | 110800 | 110800 | 110500 | 1159 |
| 341 | 20240614 | 130100 | 41231639400 | 110700 | 110700 | 110700 | 110600 | 594 |
| 342 | 20240614 | 130000 | 41165890600 | 110700 | 110800 | 110800 | 110700 | 948 |
| 343 | 20240614 | 125900 | 41060932400 | 110800 | 110900 | 110900 | 110800 | 139 |
| 344 | 20240614 | 125800 | 41045531100 | 110800 | 110800 | 110900 | 110700 | 445 |
| 345 | 20240614 | 125700 | 40996227500 | 110800 | 110900 | 111000 | 110800 | 646 |
| 346 | 20240614 | 125600 | 40924580600 | 111000 | 111000 | 111100 | 111000 | 702 |
| 347 | 20240614 | 125500 | 40846658500 | 111000 | 111200 | 111200 | 111000 | 700 |
| 348 | 20240614 | 125400 | 40768857400 | 111200 | 111200 | 111200 | 111100 | 445 |
| 349 | 20240614 | 125300 | 40719388600 | 111300 | 111400 | 111400 | 111300 | 794 |
| 350 | 20240614 | 125200 | 40631001000 | 111300 | 111400 | 111500 | 111300 | 613 |
| 351 | 20240614 | 125100 | 40562721700 | 111300 | 111000 | 111300 | 111000 | 1164 |
| 352 | 20240614 | 125000 | 40433273000 | 111200 | 111100 | 111300 | 111000 | 1185 |
| 353 | 20240614 | 124900 | 40301567400 | 111000 | 111000 | 111200 | 111000 | 1723 |
| 354 | 20240614 | 124800 | 40110118700 | 111100 | 110800 | 111300 | 110700 | 1812 |
| 355 | 20240614 | 124700 | 39909113400 | 110700 | 110700 | 110800 | 110700 | 259 |
| 356 | 20240614 | 124600 | 39880424200 | 110700 | 110800 | 110800 | 110700 | 255 |
| 357 | 20240614 | 124500 | 39852173700 | 110800 | 110700 | 110800 | 110700 | 622 |
| 358 | 20240614 | 124400 | 39783262500 | 110700 | 110700 | 110800 | 110700 | 8 |
| 359 | 20240614 | 124300 | 39782376800 | 110800 | 110800 | 110800 | 110700 | 192 |
| 360 | 20240614 | 124200 | 39761109300 | 110800 | 110900 | 111000 | 110800 | 994 |
| 361 | 20240614 | 124100 | 39650940100 | 110900 | 110700 | 111000 | 110700 | 1330 |
| 362 | 20240614 | 124000 | 39503555000 | 110700 | 110800 | 110900 | 110700 | 445 |
| 363 | 20240614 | 123900 | 39454271800 | 110800 | 110800 | 111000 | 110800 | 1850 |
| 364 | 20240614 | 123800 | 39249040300 | 111000 | 110700 | 111000 | 110600 | 1309 |
| 365 | 20240614 | 123700 | 39103972500 | 110600 | 110600 | 110700 | 110600 | 240 |
| 366 | 20240614 | 123600 | 39077427900 | 110600 | 110500 | 110600 | 110500 | 182 |
| 367 | 20240614 | 123500 | 39057309000 | 110600 | 110400 | 110600 | 110400 | 831 |
| 368 | 20240614 | 123400 | 38965485200 | 110300 | 110300 | 110400 | 110300 | 470 |
| 369 | 20240614 | 123300 | 38913633900 | 110400 | 110400 | 110400 | 110300 | 526 |
| 370 | 20240614 | 123200 | 38855575800 | 110500 | 110500 | 110500 | 110400 | 72 |
| 371 | 20240614 | 123100 | 38847623400 | 110500 | 110400 | 110500 | 110300 | 40 |
| 372 | 20240614 | 123000 | 38843206900 | 110400 | 110400 | 110500 | 110400 | 523 |
| 373 | 20240614 | 122900 | 38785467600 | 110400 | 110500 | 110500 | 110400 | 50 |
| 374 | 20240614 | 122800 | 38779943500 | 110400 | 110400 | 110500 | 110400 | 63 |
| 375 | 20240614 | 122700 | 38772985700 | 110400 | 110400 | 110500 | 110400 | 143 |
| 376 | 20240614 | 122600 | 38757198100 | 110500 | 110500 | 110500 | 110400 | 708 |
| 377 | 20240614 | 122500 | 38678968500 | 110600 | 110400 | 110600 | 110300 | 804 |
| 378 | 20240614 | 122400 | 38590219100 | 110400 | 110400 | 110500 | 110300 | 499 |
| 379 | 20240614 | 122300 | 38535123700 | 110400 | 110500 | 110500 | 110400 | 294 |
| 380 | 20240614 | 122200 | 38502639000 | 110500 | 110500 | 110600 | 110400 | 219 |
| 381 | 20240614 | 122100 | 38478440300 | 110600 | 110600 | 110600 | 110300 | 440 |
| 382 | 20240614 | 122000 | 38429871100 | 110600 | 110400 | 110700 | 110300 | 484 |
| 383 | 20240614 | 121900 | 38376424100 | 110400 | 110700 | 110700 | 110300 | 1719 |
| 384 | 20240614 | 121800 | 38186492200 | 110700 | 110800 | 110800 | 110700 | 109 |
| 385 | 20240614 | 121700 | 38174424200 | 110800 | 110700 | 110800 | 110700 | 131 |
| 386 | 20240614 | 121600 | 38159918500 | 110800 | 110800 | 110900 | 110700 | 205 |
| 387 | 20240614 | 121500 | 38137204600 | 110700 | 110500 | 110800 | 110500 | 704 |
| 388 | 20240614 | 121400 | 38059310700 | 110600 | 111100 | 111100 | 110600 | 2042 |
| 389 | 20240614 | 121300 | 37832923000 | 111100 | 111100 | 111200 | 111100 | 180 |
| 390 | 20240614 | 121200 | 37812920000 | 111100 | 111200 | 111200 | 111100 | 128 |
| 391 | 20240614 | 121100 | 37798697100 | 111200 | 111200 | 111200 | 111100 | 249 |
| 392 | 20240614 | 121000 | 37771017600 | 111100 | 111100 | 111200 | 111100 | 48 |
| 393 | 20240614 | 120900 | 37765683900 | 111100 | 111200 | 111200 | 111100 | 118 |
| 394 | 20240614 | 120800 | 37752573500 | 111100 | 111100 | 111200 | 111100 | 219 |
| 395 | 20240614 | 120700 | 37728241600 | 111000 | 111300 | 111400 | 111000 | 1194 |
| 396 | 20240614 | 120600 | 37595491800 | 111300 | 111300 | 111300 | 111200 | 724 |
| 397 | 20240614 | 120500 | 37514915000 | 111300 | 111400 | 111400 | 111300 | 894 |
| 398 | 20240614 | 120400 | 37415341200 | 111500 | 111600 | 111600 | 111400 | 391 |
| 399 | 20240614 | 120300 | 37371739200 | 111500 | 111800 | 111800 | 111400 | 4275 |
| 400 | 20240614 | 120200 | 36894696000 | 111900 | 111800 | 111900 | 111700 | 646 |
| 401 | 20240614 | 120100 | 36822477600 | 111800 | 111800 | 111900 | 111800 | 1318 |
| 402 | 20240614 | 120000 | 36675114300 | 111900 | 112000 | 112000 | 111800 | 550 |
| 403 | 20240614 | 115900 | 36613559500 | 111900 | 111900 | 112000 | 111900 | 302 |
| 404 | 20240614 | 115800 | 36579760600 | 111800 | 111700 | 112100 | 111700 | 2375 |
| 405 | 20240614 | 115700 | 36313785800 | 111900 | 112200 | 112200 | 111700 | 1010 |
| 406 | 20240614 | 115600 | 36200638900 | 112200 | 111600 | 112200 | 111600 | 1787 |
| 407 | 20240614 | 115500 | 36000522600 | 111500 | 111300 | 111500 | 111300 | 517 |
| 408 | 20240614 | 115400 | 35942950900 | 111200 | 111100 | 111400 | 111100 | 360 |
| 409 | 20240614 | 115300 | 35902916500 | 111200 | 111500 | 111500 | 111100 | 2220 |
| 410 | 20240614 | 115200 | 35655758400 | 111500 | 111500 | 111500 | 111400 | 352 |
| 411 | 20240614 | 115100 | 35616510900 | 111500 | 111200 | 111500 | 111200 | 356 |
| 412 | 20240614 | 115000 | 35576882700 | 111200 | 111400 | 111600 | 111200 | 1477 |
| 413 | 20240614 | 114900 | 35412258200 | 111400 | 111500 | 111500 | 111300 | 446 |
| 414 | 20240614 | 114800 | 35362576900 | 111500 | 112000 | 112100 | 111500 | 1644 |
| 415 | 20240614 | 114700 | 35178703000 | 112100 | 112100 | 112200 | 111800 | 1888 |
| 416 | 20240614 | 114600 | 34967120800 | 112200 | 111600 | 112200 | 111600 | 5792 |
| 417 | 20240614 | 114500 | 34318433600 | 111600 | 111000 | 111800 | 111000 | 2830 |
| 418 | 20240614 | 114400 | 34002975300 | 111000 | 110900 | 111100 | 110800 | 614 |
| 419 | 20240614 | 114300 | 33934834300 | 110900 | 110700 | 111000 | 110700 | 982 |
| 420 | 20240614 | 114200 | 33825997600 | 110700 | 110800 | 110800 | 110700 | 29 |
| 421 | 20240614 | 114100 | 33822786800 | 110700 | 110600 | 110700 | 110500 | 502 |
| 422 | 20240614 | 114000 | 33767248900 | 110500 | 110400 | 110600 | 110400 | 162 |
| 423 | 20240614 | 113900 | 33749349400 | 110500 | 110600 | 110700 | 110500 | 484 |
| 424 | 20240614 | 113800 | 33695851800 | 110600 | 110600 | 110700 | 110500 | 691 |
| 425 | 20240614 | 113700 | 33619406400 | 110700 | 110600 | 110700 | 110500 | 206 |
| 426 | 20240614 | 113600 | 33596622100 | 110600 | 110700 | 110800 | 110600 | 175 |
| 427 | 20240614 | 113500 | 33577252000 | 110700 | 110600 | 110800 | 110600 | 436 |
| 428 | 20240614 | 113400 | 33529001800 | 110600 | 110800 | 110800 | 110500 | 609 |
| 429 | 20240614 | 113300 | 33461582600 | 110900 | 111100 | 111100 | 110900 | 393 |
| 430 | 20240614 | 113200 | 33417974100 | 111000 | 111000 | 111100 | 111000 | 513 |
| 431 | 20240614 | 113100 | 33361025600 | 111000 | 110800 | 111000 | 110800 | 375 |
| 432 | 20240614 | 113000 | 33319434300 | 110900 | 111200 | 111200 | 110900 | 573 |
| 433 | 20240614 | 112900 | 33255765400 | 111400 | 110900 | 111500 | 110700 | 1699 |
| 434 | 20240614 | 112800 | 33066906300 | 110900 | 110500 | 110900 | 110400 | 1147 |
| 435 | 20240614 | 112700 | 32939988600 | 110500 | 110500 | 110600 | 110400 | 441 |
| 436 | 20240614 | 112600 | 32891253400 | 110500 | 110700 | 110700 | 110500 | 217 |
| 437 | 20240614 | 112500 | 32867258200 | 110500 | 110400 | 110700 | 110300 | 263 |
| 438 | 20240614 | 112400 | 32838186000 | 110500 | 110600 | 110600 | 110400 | 235 |
| 439 | 20240614 | 112300 | 32812204800 | 110600 | 110400 | 110700 | 110300 | 1194 |
| 440 | 20240614 | 112200 | 32680207300 | 110300 | 110200 | 110400 | 110200 | 537 |
| 441 | 20240614 | 112100 | 32620974900 | 110400 | 110400 | 110500 | 110200 | 358 |
| 442 | 20240614 | 112000 | 32581445600 | 110400 | 110500 | 110500 | 110400 | 261 |
| 443 | 20240614 | 111900 | 32552616900 | 110500 | 110600 | 110600 | 110500 | 1073 |
| 444 | 20240614 | 111800 | 32434018700 | 110600 | 110500 | 110600 | 110400 | 305 |
| 445 | 20240614 | 111700 | 32400312100 | 110500 | 110500 | 110500 | 110300 | 679 |
| 446 | 20240614 | 111600 | 32325305500 | 110600 | 110700 | 110700 | 110600 | 386 |
| 447 | 20240614 | 111500 | 32282612700 | 110700 | 110900 | 110900 | 110500 | 267 |
| 448 | 20240614 | 111400 | 32253062500 | 110700 | 110600 | 110900 | 110500 | 1768 |
| 449 | 20240614 | 111300 | 32057495700 | 110600 | 110300 | 110600 | 110200 | 549 |
| 450 | 20240614 | 111200 | 31996894000 | 110300 | 110400 | 110500 | 110300 | 182 |
| 451 | 20240614 | 111100 | 31976807700 | 110400 | 110100 | 110600 | 110100 | 341 |
| 452 | 20240614 | 111000 | 31939153700 | 110500 | 110200 | 110500 | 110000 | 1696 |
| 453 | 20240614 | 110900 | 31752350500 | 110300 | 110700 | 110700 | 110000 | 2931 |
| 454 | 20240614 | 110800 | 31429197100 | 110700 | 110800 | 110900 | 110700 | 363 |
| 455 | 20240614 | 110700 | 31388972700 | 110800 | 110900 | 111000 | 110700 | 430 |
| 456 | 20240614 | 110600 | 31341302200 | 110900 | 110600 | 110900 | 110600 | 365 |
| 457 | 20240614 | 110500 | 31300858900 | 110700 | 110900 | 111000 | 110700 | 570 |
| 458 | 20240614 | 110400 | 31237706000 | 110900 | 110800 | 111000 | 110800 | 269 |
| 459 | 20240614 | 110300 | 31207887500 | 110800 | 111000 | 111000 | 110800 | 270 |
| 460 | 20240614 | 110200 | 31177945700 | 110900 | 111100 | 111200 | 110900 | 812 |
| 461 | 20240614 | 110100 | 31087753100 | 111100 | 111100 | 111300 | 111100 | 411 |
| 462 | 20240614 | 110000 | 31042058100 | 111100 | 111600 | 111600 | 111000 | 1247 |
| 463 | 20240614 | 105900 | 30903536800 | 111600 | 111000 | 111600 | 110900 | 1888 |
| 464 | 20240614 | 105800 | 30693459800 | 110900 | 111000 | 111000 | 110900 | 518 |
| 465 | 20240614 | 105700 | 30635965300 | 110900 | 111000 | 111100 | 110900 | 709 |
| 466 | 20240614 | 105600 | 30557223700 | 111000 | 110600 | 111100 | 110300 | 878 |
| 467 | 20240614 | 105500 | 30460096500 | 110600 | 111100 | 111100 | 110300 | 3026 |
| 468 | 20240614 | 105400 | 30125254500 | 111100 | 111200 | 111200 | 111000 | 1012 |
| 469 | 20240614 | 105300 | 30012789000 | 111200 | 111300 | 111300 | 111100 | 478 |
| 470 | 20240614 | 105200 | 29959627400 | 111300 | 111100 | 111400 | 111000 | 1563 |
| 471 | 20240614 | 105100 | 29785850600 | 111100 | 111400 | 111400 | 111100 | 2196 |
| 472 | 20240614 | 105000 | 29541612700 | 111400 | 111700 | 111700 | 111100 | 3106 |
| 473 | 20240614 | 104900 | 29195356200 | 111600 | 111900 | 111900 | 111500 | 2349 |
| 474 | 20240614 | 104800 | 28933012200 | 111900 | 112400 | 112500 | 111800 | 7780 |
| 475 | 20240614 | 104700 | 28060738900 | 112400 | 112100 | 112600 | 112000 | 7490 |
| 476 | 20240614 | 104600 | 27219346600 | 112000 | 112100 | 112300 | 111700 | 5011 |
| 477 | 20240614 | 104500 | 26657872100 | 112000 | 112000 | 112100 | 111600 | 3658 |
| 478 | 20240614 | 104400 | 26248530100 | 112000 | 111300 | 112000 | 111300 | 5365 |
| 479 | 20240614 | 104300 | 25648341500 | 111300 | 111700 | 111800 | 111300 | 2732 |
| 480 | 20240614 | 104200 | 25343554000 | 111800 | 112400 | 112500 | 111700 | 8444 |
| 481 | 20240614 | 104100 | 24396650300 | 112300 | 111700 | 112500 | 111500 | 13298 |
| 482 | 20240614 | 104000 | 22907816300 | 111600 | 110800 | 111800 | 110800 | 7526 |
| 483 | 20240614 | 103900 | 22070650100 | 110900 | 110300 | 110900 | 110100 | 5351 |
| 484 | 20240614 | 103800 | 21479148300 | 110300 | 109900 | 110300 | 109800 | 1541 |
| 485 | 20240614 | 103700 | 21309632600 | 109900 | 109800 | 110000 | 109700 | 1053 |
| 486 | 20240614 | 103600 | 21193884000 | 109800 | 109500 | 109800 | 109400 | 212 |
| 487 | 20240614 | 103500 | 21170659200 | 109500 | 109400 | 109800 | 109400 | 482 |
| 488 | 20240614 | 103400 | 21117863400 | 109300 | 109900 | 109900 | 109300 | 1808 |
| 489 | 20240614 | 103300 | 20919736300 | 109800 | 110000 | 110000 | 109800 | 917 |
| 490 | 20240614 | 103200 | 20818991900 | 109900 | 109900 | 110000 | 109800 | 870 |
| 491 | 20240614 | 103100 | 20723332700 | 109900 | 110000 | 110000 | 109800 | 560 |
| 492 | 20240614 | 103000 | 20661774600 | 110100 | 110400 | 110400 | 109900 | 1928 |
| 493 | 20240614 | 102900 | 20449504600 | 110400 | 110200 | 110600 | 110100 | 3784 |
| 494 | 20240614 | 102800 | 20031629000 | 110200 | 110100 | 110400 | 110100 | 2918 |
| 495 | 20240614 | 102700 | 19709961000 | 110100 | 110600 | 110700 | 110100 | 2201 |
| 496 | 20240614 | 102600 | 19467036100 | 110600 | 109800 | 110600 | 109800 | 6121 |
| 497 | 20240614 | 102500 | 18792426800 | 109800 | 109700 | 110000 | 109700 | 2050 |
| 498 | 20240614 | 102400 | 18567133500 | 109700 | 109900 | 110000 | 109700 | 655 |
| 499 | 20240614 | 102300 | 18495169400 | 109900 | 109300 | 110000 | 109300 | 3902 |
| 500 | 20240614 | 102200 | 18067004800 | 109300 | 109300 | 109400 | 109200 | 773 |
| 501 | 20240614 | 102100 | 17982538500 | 109300 | 109200 | 109400 | 109200 | 889 |
| 502 | 20240614 | 102000 | 17885368400 | 109200 | 109200 | 109300 | 109100 | 282 |
| 503 | 20240614 | 101900 | 17854570000 | 109200 | 109300 | 109300 | 109200 | 181 |
| 504 | 20240614 | 101800 | 17834797300 | 109300 | 109500 | 109500 | 109200 | 431 |
| 505 | 20240614 | 101700 | 17787670400 | 109500 | 109300 | 109500 | 109200 | 1093 |
| 506 | 20240614 | 101600 | 17668059900 | 109300 | 109200 | 109300 | 109100 | 751 |
| 507 | 20240614 | 101500 | 17586002400 | 109200 | 108800 | 109200 | 108700 | 2325 |
| 508 | 20240614 | 101400 | 17332518600 | 109000 | 109000 | 109000 | 108700 | 709 |
| 509 | 20240614 | 101300 | 17255335700 | 109000 | 109000 | 109000 | 108800 | 62 |
| 510 | 20240614 | 101200 | 17248579700 | 109000 | 108900 | 109000 | 108800 | 540 |
| 511 | 20240614 | 101100 | 17189771700 | 108800 | 109100 | 109100 | 108800 | 457 |
| 512 | 20240614 | 101000 | 17140019900 | 109000 | 109000 | 109100 | 109000 | 121 |
| 513 | 20240614 | 100900 | 17126828700 | 108900 | 109000 | 109000 | 108900 | 69 |
| 514 | 20240614 | 100800 | 17119308000 | 109000 | 109200 | 109300 | 109000 | 645 |
| 515 | 20240614 | 100700 | 17048905500 | 109200 | 109000 | 109300 | 109000 | 647 |
| 516 | 20240614 | 100600 | 16978250500 | 108900 | 108800 | 109000 | 108700 | 1153 |
| 517 | 20240614 | 100500 | 16852725200 | 108800 | 108700 | 108800 | 108700 | 111 |
| 518 | 20240614 | 100400 | 16840654900 | 108500 | 108600 | 108800 | 108500 | 408 |
| 519 | 20240614 | 100300 | 16796348800 | 108600 | 109000 | 109000 | 108600 | 791 |
| 520 | 20240614 | 100200 | 16710318700 | 108800 | 108900 | 109100 | 108700 | 569 |
| 521 | 20240614 | 100100 | 16648352800 | 109100 | 108500 | 109200 | 108300 | 2209 |
| 522 | 20240614 | 100000 | 16408037000 | 108500 | 108600 | 108700 | 108500 | 439 |
| 523 | 20240614 | 095900 | 16360368800 | 108600 | 108700 | 108700 | 108600 | 202 |
| 524 | 20240614 | 095800 | 16338421600 | 108700 | 108700 | 108800 | 108700 | 524 |
| 525 | 20240614 | 095700 | 16281462700 | 108800 | 108700 | 109000 | 108700 | 213 |
| 526 | 20240614 | 095600 | 16258263600 | 108800 | 108800 | 109000 | 108700 | 646 |
| 527 | 20240614 | 095500 | 16187904800 | 108800 | 108800 | 108800 | 108600 | 327 |
| 528 | 20240614 | 095400 | 16152336400 | 108800 | 108800 | 108800 | 108600 | 418 |
| 529 | 20240614 | 095300 | 16106899300 | 108800 | 108700 | 109000 | 108600 | 637 |
| 530 | 20240614 | 095200 | 16037626200 | 108700 | 108800 | 109000 | 108600 | 634 |
| 531 | 20240614 | 095100 | 15968651900 | 108800 | 109300 | 109400 | 108800 | 885 |
| 532 | 20240614 | 095000 | 15872114100 | 109200 | 109300 | 109400 | 109100 | 425 |
| 533 | 20240614 | 094900 | 15825697700 | 109300 | 109400 | 109500 | 109200 | 1269 |
| 534 | 20240614 | 094800 | 15686886100 | 109400 | 109300 | 109500 | 109200 | 799 |
| 535 | 20240614 | 094700 | 15599508100 | 109300 | 109200 | 109400 | 109200 | 1850 |
| 536 | 20240614 | 094600 | 15397342100 | 109200 | 108700 | 109200 | 108700 | 1937 |
| 537 | 20240614 | 094500 | 15186214300 | 108600 | 108400 | 108600 | 108300 | 655 |
| 538 | 20240614 | 094400 | 15115155500 | 108400 | 108400 | 108400 | 108100 | 334 |
| 539 | 20240614 | 094300 | 15079001700 | 108100 | 107800 | 108300 | 107800 | 647 |
| 540 | 20240614 | 094200 | 15009105100 | 107800 | 107900 | 108000 | 107700 | 2111 |
| 541 | 20240614 | 094100 | 14781469100 | 108000 | 108300 | 108300 | 107900 | 561 |
| 542 | 20240614 | 094000 | 14720825200 | 108300 | 108000 | 108300 | 108000 | 422 |
| 543 | 20240614 | 093900 | 14675159500 | 108000 | 107800 | 108100 | 107700 | 873 |
| 544 | 20240614 | 093800 | 14581036700 | 107800 | 107600 | 108000 | 107600 | 1299 |
| 545 | 20240614 | 093700 | 14441025100 | 107600 | 107700 | 107800 | 107500 | 1047 |
| 546 | 20240614 | 093600 | 14328388800 | 107700 | 108200 | 108300 | 107700 | 2988 |
| 547 | 20240614 | 093500 | 14005894900 | 108300 | 108600 | 108600 | 108300 | 1607 |
| 548 | 20240614 | 093400 | 13831625400 | 108600 | 108600 | 108600 | 108500 | 1913 |
| 549 | 20240614 | 093300 | 13624056800 | 108600 | 108500 | 108600 | 108500 | 1473 |
| 550 | 20240614 | 093200 | 13464180400 | 108500 | 108700 | 108800 | 108500 | 2566 |
| 551 | 20240614 | 093100 | 13185454600 | 108700 | 108900 | 109000 | 108700 | 2765 |
| 552 | 20240614 | 093000 | 12884549800 | 108900 | 108900 | 109000 | 108900 | 786 |
| 553 | 20240614 | 092900 | 12798919600 | 109000 | 109100 | 109100 | 108900 | 769 |
| 554 | 20240614 | 092800 | 12715091800 | 109100 | 109000 | 109100 | 108900 | 519 |
| 555 | 20240614 | 092700 | 12658505400 | 109000 | 108900 | 109100 | 108900 | 570 |
| 556 | 20240614 | 092600 | 12596398300 | 108900 | 109400 | 109400 | 108700 | 2533 |
| 557 | 20240614 | 092500 | 12320593700 | 109200 | 109800 | 109900 | 109200 | 1285 |
| 558 | 20240614 | 092400 | 12179843200 | 109800 | 109300 | 109800 | 109300 | 2075 |
| 559 | 20240614 | 092300 | 11952440400 | 109100 | 109000 | 109400 | 109000 | 1377 |
| 560 | 20240614 | 092200 | 11802010400 | 109100 | 109400 | 109400 | 109100 | 632 |
| 561 | 20240614 | 092100 | 11732976700 | 109400 | 109100 | 109500 | 109100 | 910 |
| 562 | 20240614 | 092000 | 11633526600 | 109100 | 108800 | 109100 | 108700 | 944 |
| 563 | 20240614 | 091900 | 11530756700 | 108800 | 109000 | 109100 | 108700 | 1875 |
| 564 | 20240614 | 091800 | 11326408000 | 109100 | 109500 | 109500 | 109000 | 1547 |
| 565 | 20240614 | 091700 | 11157486100 | 109100 | 108700 | 109100 | 108600 | 1507 |
| 566 | 20240614 | 091600 | 10993346700 | 108600 | 109200 | 109200 | 108600 | 7746 |
| 567 | 20240614 | 091500 | 10149747800 | 109300 | 109200 | 109500 | 109100 | 1509 |
| 568 | 20240614 | 091400 | 9984792000 | 109200 | 109200 | 109500 | 109000 | 1397 |
| 569 | 20240614 | 091300 | 9832223900 | 109200 | 109300 | 109300 | 108900 | 1444 |
| 570 | 20240614 | 091200 | 9674682500 | 109000 | 109700 | 109700 | 108900 | 5489 |
| 571 | 20240614 | 091100 | 9075333500 | 109600 | 109700 | 109800 | 109600 | 1963 |
| 572 | 20240614 | 091000 | 8860093100 | 109700 | 110400 | 110500 | 109600 | 4040 |
| 573 | 20240614 | 090900 | 8415825400 | 110500 | 110100 | 110600 | 110100 | 2324 |
| 574 | 20240614 | 090800 | 8159394300 | 110100 | 110200 | 110400 | 110000 | 2438 |
| 575 | 20240614 | 090700 | 7890906300 | 110200 | 110000 | 110800 | 110000 | 3561 |
| 576 | 20240614 | 090600 | 7497896400 | 110000 | 111000 | 111100 | 110000 | 5298 |
| 577 | 20240614 | 090500 | 6912286700 | 111000 | 111300 | 111300 | 110900 | 4132 |
| 578 | 20240614 | 090400 | 6453490200 | 111300 | 111100 | 111600 | 111000 | 4073 |
| 579 | 20240614 | 090300 | 6000142200 | 111100 | 111900 | 112100 | 111000 | 8246 |
| 580 | 20240614 | 090200 | 5079060500 | 111900 | 111500 | 112700 | 111400 | 16812 |
| 581 | 20240614 | 090100 | 3196198000 | 111500 | 110500 | 111600 | 109600 | 14096 |
| 582 | 20240614 | 090000 | 1636722100 | 110500 | 111600 | 111700 | 110000 | 14746 |