34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 183100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 244544 |
| 3 | 20240618 | 183000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 4 | 20240618 | 182900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 5 | 20240618 | 182800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 6 | 20240618 | 182700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 7 | 20240618 | 182600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 8 | 20240618 | 182500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 9 | 20240618 | 182400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 10 | 20240618 | 182300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 11 | 20240618 | 182200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 12 | 20240618 | 182100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 13 | 20240618 | 182000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 14 | 20240618 | 181900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 15 | 20240618 | 181800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 16 | 20240618 | 181700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 17 | 20240618 | 181600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 18 | 20240618 | 181500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 19 | 20240618 | 181400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 20 | 20240618 | 181300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 21 | 20240618 | 181200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 22 | 20240618 | 181100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 23 | 20240618 | 181000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 24 | 20240618 | 180900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 25 | 20240618 | 180800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 26 | 20240618 | 180700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 27 | 20240618 | 180600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 28 | 20240618 | 180500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 29 | 20240618 | 180400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 30 | 20240618 | 180300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 31 | 20240618 | 180200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 32 | 20240618 | 180100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 244544 |
| 33 | 20240618 | 180000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 34 | 20240618 | 175900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 35 | 20240618 | 175800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 36 | 20240618 | 175700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 37 | 20240618 | 175600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 38 | 20240618 | 175500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 39 | 20240618 | 175400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 40 | 20240618 | 175300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 41 | 20240618 | 175200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 42 | 20240618 | 175100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 43 | 20240618 | 175000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 44 | 20240618 | 174900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 45 | 20240618 | 174800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 46 | 20240618 | 174700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 47 | 20240618 | 174600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 48 | 20240618 | 174500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 49 | 20240618 | 174400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 50 | 20240618 | 174300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 51 | 20240618 | 174200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 52 | 20240618 | 174100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 53 | 20240618 | 174000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 54 | 20240618 | 173900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 55 | 20240618 | 173800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 56 | 20240618 | 173700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 57 | 20240618 | 173600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 58 | 20240618 | 173500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 59 | 20240618 | 173400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 60 | 20240618 | 173300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 61 | 20240618 | 173200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 62 | 20240618 | 173100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 244544 |
| 63 | 20240618 | 173000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 64 | 20240618 | 172900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 65 | 20240618 | 172800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 66 | 20240618 | 172700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 67 | 20240618 | 172600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 68 | 20240618 | 172500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 69 | 20240618 | 172400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 70 | 20240618 | 172300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 71 | 20240618 | 172200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 72 | 20240618 | 172100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 73 | 20240618 | 172000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 74 | 20240618 | 171900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 75 | 20240618 | 171800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 76 | 20240618 | 171700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 77 | 20240618 | 171600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 78 | 20240618 | 171500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 79 | 20240618 | 171400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 80 | 20240618 | 171300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 81 | 20240618 | 171200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 82 | 20240618 | 171100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 83 | 20240618 | 171000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 84 | 20240618 | 170900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 85 | 20240618 | 170800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 86 | 20240618 | 170700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 87 | 20240618 | 170600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 88 | 20240618 | 170500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 89 | 20240618 | 170400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 90 | 20240618 | 170300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 91 | 20240618 | 170200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 92 | 20240618 | 170100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 244544 |
| 93 | 20240618 | 170000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 94 | 20240618 | 165900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 95 | 20240618 | 165800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 96 | 20240618 | 165700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 97 | 20240618 | 165600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 98 | 20240618 | 165500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 99 | 20240618 | 165400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 100 | 20240618 | 165300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 101 | 20240618 | 165200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 102 | 20240618 | 165100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 103 | 20240618 | 165000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 104 | 20240618 | 164900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 105 | 20240618 | 164800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 106 | 20240618 | 164700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 107 | 20240618 | 164600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 108 | 20240618 | 164500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 109 | 20240618 | 164400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 110 | 20240618 | 164300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 111 | 20240618 | 164200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 112 | 20240618 | 164100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 113 | 20240618 | 164000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 114 | 20240618 | 163900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 115 | 20240618 | 163800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 116 | 20240618 | 163700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 117 | 20240618 | 163600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 118 | 20240618 | 163500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 119 | 20240618 | 163400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 120 | 20240618 | 163300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 121 | 20240618 | 163200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 122 | 20240618 | 163100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 244544 |
| 123 | 20240618 | 163000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 124 | 20240618 | 162900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 125 | 20240618 | 162800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 126 | 20240618 | 162700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 127 | 20240618 | 162600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 128 | 20240618 | 162500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 129 | 20240618 | 162400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 130 | 20240618 | 162300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 131 | 20240618 | 162200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 132 | 20240618 | 162100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 133 | 20240618 | 162000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 134 | 20240618 | 161900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 135 | 20240618 | 161800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 136 | 20240618 | 161700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 137 | 20240618 | 161600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 138 | 20240618 | 161500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 139 | 20240618 | 161400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 140 | 20240618 | 161300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 141 | 20240618 | 161200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 142 | 20240618 | 161100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 143 | 20240618 | 161000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 144 | 20240618 | 160900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 145 | 20240618 | 160800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 146 | 20240618 | 160700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 147 | 20240618 | 160600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 148 | 20240618 | 160500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 149 | 20240618 | 160400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 150 | 20240618 | 160300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 151 | 20240618 | 160200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 152 | 20240618 | 160100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 244544 |
| 153 | 20240618 | 160000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 154 | 20240618 | 155900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 155 | 20240618 | 155800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 156 | 20240618 | 155700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 157 | 20240618 | 155600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 158 | 20240618 | 155500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 159 | 20240618 | 155400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 160 | 20240618 | 155300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 161 | 20240618 | 155200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 162 | 20240618 | 155100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 163 | 20240618 | 155000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 164 | 20240618 | 154900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 165 | 20240618 | 154800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 166 | 20240618 | 154700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 167 | 20240618 | 154600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 168 | 20240618 | 154500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 169 | 20240618 | 154400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 170 | 20240618 | 154300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 171 | 20240618 | 154200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 172 | 20240618 | 154100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 173 | 20240618 | 154000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 174 | 20240618 | 153900 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 175 | 20240618 | 153800 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 176 | 20240618 | 153700 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 177 | 20240618 | 153600 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 178 | 20240618 | 153500 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 179 | 20240618 | 153400 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 180 | 20240618 | 153300 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 181 | 20240618 | 153200 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 182 | 20240618 | 153100 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 244544 |
| 183 | 20240618 | 153000 | 699135772000 | 234500 | 234500 | 234500 | 234500 | 244544 |
| 184 | 20240618 | 152900 | 641790204000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 185 | 20240618 | 152800 | 641790204000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 186 | 20240618 | 152700 | 641790204000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 187 | 20240618 | 152600 | 641790204000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 188 | 20240618 | 152500 | 641790204000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 189 | 20240618 | 152400 | 641790204000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 190 | 20240618 | 152300 | 641790204000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 191 | 20240618 | 152200 | 641790204000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 192 | 20240618 | 152100 | 641790204000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 193 | 20240618 | 152000 | 641790204000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 194 | 20240618 | 151900 | 641790204000 | 233500 | 233000 | 234000 | 233000 | 19641 |
| 195 | 20240618 | 151800 | 637203803000 | 233500 | 233000 | 233500 | 233000 | 8863 |
| 196 | 20240618 | 151700 | 635135557000 | 233000 | 233000 | 233500 | 233000 | 5239 |
| 197 | 20240618 | 151600 | 633914436500 | 233000 | 233000 | 233500 | 232500 | 14573 |
| 198 | 20240618 | 151500 | 630520705000 | 232500 | 232500 | 233000 | 232500 | 3761 |
| 199 | 20240618 | 151400 | 629645834000 | 233000 | 233000 | 233500 | 233000 | 18590 |
| 200 | 20240618 | 151300 | 625313486000 | 233000 | 234000 | 234000 | 233000 | 23628 |
| 201 | 20240618 | 151200 | 619796550500 | 234000 | 234000 | 234500 | 233500 | 12878 |
| 202 | 20240618 | 151100 | 616783953500 | 234000 | 234000 | 234500 | 233500 | 11184 |
| 203 | 20240618 | 151000 | 614167756500 | 234000 | 233500 | 234000 | 233500 | 18175 |
| 204 | 20240618 | 150900 | 609917371500 | 234000 | 233500 | 234500 | 233500 | 9202 |
| 205 | 20240618 | 150800 | 607764968000 | 234000 | 233500 | 234000 | 233500 | 10849 |
| 206 | 20240618 | 150700 | 605227456000 | 233500 | 233500 | 234000 | 233500 | 6586 |
| 207 | 20240618 | 150600 | 603687383500 | 234000 | 233500 | 234000 | 233500 | 4330 |
| 208 | 20240618 | 150500 | 602675174000 | 233500 | 234000 | 234000 | 233500 | 10191 |
| 209 | 20240618 | 150400 | 600291814500 | 233500 | 234000 | 234000 | 233500 | 8672 |
| 210 | 20240618 | 150300 | 598263619500 | 233500 | 234000 | 234500 | 233500 | 12433 |
| 211 | 20240618 | 150200 | 595355980500 | 234000 | 233500 | 234500 | 233500 | 15351 |
| 212 | 20240618 | 150100 | 591765170000 | 233500 | 233500 | 234000 | 233500 | 11218 |
| 213 | 20240618 | 150000 | 589141957500 | 234000 | 234000 | 234000 | 233500 | 10682 |
| 214 | 20240618 | 145900 | 586643395500 | 234000 | 233000 | 234000 | 233000 | 11672 |
| 215 | 20240618 | 145800 | 583917642000 | 233000 | 233500 | 233500 | 233000 | 5853 |
| 216 | 20240618 | 145700 | 582551777500 | 233500 | 233500 | 233500 | 233000 | 7272 |
| 217 | 20240618 | 145600 | 580854833500 | 233000 | 233000 | 233500 | 232500 | 11168 |
| 218 | 20240618 | 145500 | 578251846500 | 233000 | 233000 | 233000 | 232500 | 3753 |
| 219 | 20240618 | 145400 | 577378752500 | 233000 | 233000 | 233000 | 232500 | 5567 |
| 220 | 20240618 | 145300 | 576082904500 | 232500 | 232500 | 233000 | 232500 | 5306 |
| 221 | 20240618 | 145200 | 574847366500 | 232500 | 232500 | 233000 | 232500 | 2893 |
| 222 | 20240618 | 145100 | 574174174000 | 232500 | 233000 | 233000 | 232500 | 3384 |
| 223 | 20240618 | 145000 | 573387179500 | 232500 | 232500 | 233000 | 232000 | 7501 |
| 224 | 20240618 | 144900 | 571642466000 | 232500 | 233000 | 233000 | 232000 | 15281 |
| 225 | 20240618 | 144800 | 568090489500 | 232500 | 233000 | 233500 | 232500 | 23209 |
| 226 | 20240618 | 144700 | 562691416000 | 233000 | 233500 | 233500 | 232500 | 6122 |
| 227 | 20240618 | 144600 | 561264657500 | 233500 | 233500 | 233500 | 233000 | 3729 |
| 228 | 20240618 | 144500 | 560395368000 | 233500 | 232500 | 233500 | 232500 | 5557 |
| 229 | 20240618 | 144400 | 559100023000 | 232500 | 233000 | 233500 | 232500 | 8663 |
| 230 | 20240618 | 144300 | 557082265000 | 233500 | 232500 | 233500 | 232500 | 5532 |
| 231 | 20240618 | 144200 | 555793330000 | 233000 | 233000 | 233500 | 232500 | 9471 |
| 232 | 20240618 | 144100 | 553587286000 | 233000 | 232500 | 233000 | 232500 | 8727 |
| 233 | 20240618 | 144000 | 551555188500 | 232500 | 233500 | 233500 | 232500 | 15269 |
| 234 | 20240618 | 143900 | 547999602500 | 233000 | 234000 | 234000 | 233000 | 32822 |
| 235 | 20240618 | 143800 | 540340943500 | 233500 | 234000 | 234000 | 233500 | 5123 |
| 236 | 20240618 | 143700 | 539143063500 | 234000 | 233500 | 234500 | 233500 | 56130 |
| 237 | 20240618 | 143600 | 526012424500 | 234000 | 234000 | 234000 | 233500 | 8774 |
| 238 | 20240618 | 143500 | 523961003000 | 234000 | 234000 | 234000 | 233500 | 22265 |
| 239 | 20240618 | 143400 | 518754673500 | 234000 | 232500 | 234000 | 232500 | 77633 |
| 240 | 20240618 | 143300 | 500639888500 | 233000 | 231500 | 233000 | 231500 | 96427 |
| 241 | 20240618 | 143200 | 478245039000 | 232000 | 231500 | 232000 | 231500 | 6408 |
| 242 | 20240618 | 143100 | 476759042000 | 231500 | 232000 | 232000 | 231500 | 2193 |
| 243 | 20240618 | 143000 | 476251012000 | 231500 | 231500 | 232000 | 231500 | 3430 |
| 244 | 20240618 | 142900 | 475455923000 | 231500 | 231500 | 232000 | 231500 | 3316 |
| 245 | 20240618 | 142800 | 474687365000 | 232000 | 231500 | 232000 | 231500 | 3999 |
| 246 | 20240618 | 142700 | 473760456500 | 231500 | 231500 | 232000 | 231500 | 6671 |
| 247 | 20240618 | 142600 | 472215050000 | 231500 | 231500 | 232000 | 231500 | 6248 |
| 248 | 20240618 | 142500 | 470766626500 | 232000 | 231500 | 232000 | 231000 | 19579 |
| 249 | 20240618 | 142400 | 466233366000 | 231500 | 231500 | 231500 | 231000 | 4711 |
| 250 | 20240618 | 142300 | 465143648500 | 231000 | 232000 | 232000 | 231000 | 11643 |
| 251 | 20240618 | 142200 | 462448119000 | 231500 | 231000 | 232000 | 230500 | 81590 |
| 252 | 20240618 | 142100 | 443575924500 | 230500 | 230500 | 231000 | 230500 | 2044 |
| 253 | 20240618 | 142000 | 443104290500 | 231000 | 230500 | 231000 | 230500 | 8077 |
| 254 | 20240618 | 141900 | 441240415500 | 230500 | 230500 | 231000 | 230500 | 4670 |
| 255 | 20240618 | 141800 | 440162137000 | 231000 | 230500 | 231000 | 230500 | 5941 |
| 256 | 20240618 | 141700 | 438790324000 | 231000 | 230500 | 231000 | 230500 | 2675 |
| 257 | 20240618 | 141600 | 438173525000 | 230500 | 230000 | 230500 | 230000 | 18343 |
| 258 | 20240618 | 141500 | 433946690000 | 230000 | 230500 | 230500 | 230000 | 6477 |
| 259 | 20240618 | 141400 | 432454903500 | 230500 | 230000 | 230500 | 230000 | 5318 |
| 260 | 20240618 | 141300 | 431229697000 | 230000 | 230000 | 230500 | 230000 | 2338 |
| 261 | 20240618 | 141200 | 430691574000 | 230000 | 230500 | 230500 | 230000 | 2352 |
| 262 | 20240618 | 141100 | 430150251000 | 230500 | 230000 | 230500 | 230000 | 2038 |
| 263 | 20240618 | 141000 | 429681101000 | 230500 | 230000 | 230500 | 230000 | 2557 |
| 264 | 20240618 | 140900 | 429092621500 | 230500 | 230000 | 230500 | 230000 | 2800 |
| 265 | 20240618 | 140800 | 428447949000 | 230500 | 230500 | 231000 | 230000 | 7509 |
| 266 | 20240618 | 140700 | 426718502500 | 230500 | 230500 | 230500 | 230000 | 2228 |
| 267 | 20240618 | 140600 | 426205550000 | 230500 | 230000 | 230500 | 230000 | 6435 |
| 268 | 20240618 | 140500 | 424723045500 | 230500 | 230000 | 230500 | 230000 | 4825 |
| 269 | 20240618 | 140400 | 423611816500 | 230500 | 230000 | 230500 | 230000 | 7534 |
| 270 | 20240618 | 140300 | 421876016500 | 230000 | 230500 | 230500 | 230000 | 4289 |
| 271 | 20240618 | 140200 | 420889076000 | 230500 | 230000 | 230500 | 230000 | 1472 |
| 272 | 20240618 | 140100 | 420550272500 | 230500 | 230000 | 230500 | 230000 | 2040 |
| 273 | 20240618 | 140000 | 420080897000 | 230000 | 230000 | 230500 | 230000 | 6389 |
| 274 | 20240618 | 135900 | 418609080000 | 230000 | 230000 | 230500 | 230000 | 3901 |
| 275 | 20240618 | 135800 | 417710606000 | 230500 | 230500 | 230500 | 230000 | 1647 |
| 276 | 20240618 | 135700 | 417331682500 | 230500 | 230000 | 230500 | 230000 | 3088 |
| 277 | 20240618 | 135600 | 416620515000 | 230500 | 230500 | 230500 | 230000 | 4499 |
| 278 | 20240618 | 135500 | 415584186500 | 230500 | 230000 | 230500 | 230000 | 2365 |
| 279 | 20240618 | 135400 | 415039998000 | 230500 | 230000 | 230500 | 229500 | 58198 |
| 280 | 20240618 | 135300 | 401650327000 | 230000 | 230000 | 230500 | 230000 | 2719 |
| 281 | 20240618 | 135200 | 401024559000 | 230500 | 230500 | 230500 | 230000 | 2041 |
| 282 | 20240618 | 135100 | 400554699000 | 230000 | 230500 | 230500 | 230000 | 1799 |
| 283 | 20240618 | 135000 | 400140720000 | 230000 | 230500 | 231000 | 230000 | 4493 |
| 284 | 20240618 | 134900 | 399105209500 | 230500 | 230000 | 230500 | 230000 | 3107 |
| 285 | 20240618 | 134800 | 398389384500 | 230500 | 230000 | 230500 | 230000 | 5895 |
| 286 | 20240618 | 134700 | 397030748000 | 230500 | 230000 | 230500 | 230000 | 1637 |
| 287 | 20240618 | 134600 | 396653661000 | 230500 | 230500 | 230500 | 230000 | 2015 |
| 288 | 20240618 | 134500 | 396189637500 | 230000 | 230500 | 231000 | 230000 | 3991 |
| 289 | 20240618 | 134400 | 395269762000 | 231000 | 230500 | 231000 | 230500 | 2576 |
| 290 | 20240618 | 134300 | 394675813500 | 230500 | 230500 | 231000 | 230500 | 2584 |
| 291 | 20240618 | 134200 | 394080009500 | 231000 | 230500 | 231000 | 230500 | 1665 |
| 292 | 20240618 | 134100 | 393696097500 | 230500 | 230500 | 231000 | 230500 | 3541 |
| 293 | 20240618 | 134000 | 392879715500 | 231000 | 230500 | 231000 | 230500 | 2391 |
| 294 | 20240618 | 133900 | 392327913500 | 231000 | 230500 | 231000 | 230500 | 4219 |
| 295 | 20240618 | 133800 | 391354964500 | 231000 | 230500 | 231000 | 230500 | 1886 |
| 296 | 20240618 | 133700 | 390919957000 | 231000 | 230500 | 231000 | 230500 | 2295 |
| 297 | 20240618 | 133600 | 390390759500 | 230500 | 230500 | 231000 | 230000 | 1833 |
| 298 | 20240618 | 133500 | 389968082500 | 230500 | 230000 | 231000 | 230000 | 3320 |
| 299 | 20240618 | 133400 | 389201851500 | 230000 | 230500 | 231000 | 230000 | 7784 |
| 300 | 20240618 | 133300 | 387407745500 | 230500 | 230000 | 230500 | 230000 | 3935 |
| 301 | 20240618 | 133200 | 386500935500 | 230000 | 230000 | 230500 | 230000 | 1878 |
| 302 | 20240618 | 133100 | 386068259000 | 230500 | 230000 | 230500 | 230000 | 3896 |
| 303 | 20240618 | 133000 | 385170646500 | 230500 | 230000 | 230500 | 230000 | 1421 |
| 304 | 20240618 | 132900 | 384843525000 | 230500 | 230000 | 230500 | 230000 | 3837 |
| 305 | 20240618 | 132800 | 383959488500 | 230500 | 230000 | 230500 | 230000 | 2306 |
| 306 | 20240618 | 132700 | 383428577000 | 230000 | 230500 | 230500 | 230000 | 1137 |
| 307 | 20240618 | 132600 | 383166757000 | 230500 | 230000 | 230500 | 230000 | 3268 |
| 308 | 20240618 | 132500 | 382414094000 | 230500 | 230000 | 230500 | 230000 | 3210 |
| 309 | 20240618 | 132400 | 381674659000 | 230500 | 230000 | 230500 | 230000 | 2731 |
| 310 | 20240618 | 132300 | 381045458500 | 230500 | 230000 | 230500 | 230000 | 1161 |
| 311 | 20240618 | 132200 | 380778285500 | 230500 | 230500 | 230500 | 230000 | 3032 |
| 312 | 20240618 | 132100 | 380079706500 | 230000 | 230000 | 230500 | 230000 | 1600 |
| 313 | 20240618 | 132000 | 379711214500 | 230000 | 230500 | 231000 | 230000 | 5816 |
| 314 | 20240618 | 131900 | 378371077000 | 231000 | 230500 | 231000 | 230500 | 1435 |
| 315 | 20240618 | 131800 | 378040058000 | 231000 | 230500 | 231000 | 230500 | 788 |
| 316 | 20240618 | 131700 | 377858286000 | 231000 | 230500 | 231000 | 230500 | 1441 |
| 317 | 20240618 | 131600 | 377525796000 | 231000 | 230500 | 231000 | 230500 | 2006 |
| 318 | 20240618 | 131500 | 377063244500 | 230500 | 231000 | 231000 | 230500 | 16710 |
| 319 | 20240618 | 131400 | 373211345000 | 231000 | 230500 | 231000 | 230500 | 3113 |
| 320 | 20240618 | 131300 | 372493081500 | 231000 | 230500 | 231000 | 230500 | 850 |
| 321 | 20240618 | 131200 | 372296962500 | 230500 | 230500 | 231000 | 230000 | 14815 |
| 322 | 20240618 | 131100 | 368881222000 | 230500 | 230500 | 230500 | 230000 | 3200 |
| 323 | 20240618 | 131000 | 368143948500 | 230500 | 230000 | 230500 | 230000 | 2205 |
| 324 | 20240618 | 130900 | 367635944000 | 230500 | 230000 | 230500 | 230000 | 879 |
| 325 | 20240618 | 130800 | 367433593000 | 230500 | 230500 | 230500 | 230000 | 1364 |
| 326 | 20240618 | 130700 | 367119649500 | 230500 | 230500 | 230500 | 230000 | 1282 |
| 327 | 20240618 | 130600 | 366824505000 | 230500 | 230000 | 230500 | 230000 | 2408 |
| 328 | 20240618 | 130500 | 366269897000 | 230500 | 230500 | 230500 | 230000 | 1146 |
| 329 | 20240618 | 130400 | 366006033000 | 230500 | 230000 | 230500 | 230000 | 1463 |
| 330 | 20240618 | 130300 | 365669116000 | 230500 | 230500 | 230500 | 230000 | 848 |
| 331 | 20240618 | 130200 | 365473927000 | 230500 | 230000 | 230500 | 230000 | 1053 |
| 332 | 20240618 | 130100 | 365231425000 | 230500 | 230000 | 230500 | 230000 | 1123 |
| 333 | 20240618 | 130000 | 364973010000 | 230000 | 230000 | 230500 | 230000 | 4167 |
| 334 | 20240618 | 125900 | 364014146000 | 230500 | 230000 | 230500 | 230000 | 1783 |
| 335 | 20240618 | 125800 | 363603690000 | 230500 | 230000 | 230500 | 230000 | 1480 |
| 336 | 20240618 | 125700 | 363262911000 | 230000 | 230500 | 230500 | 230000 | 2284 |
| 337 | 20240618 | 125600 | 362737118000 | 230000 | 230500 | 230500 | 230000 | 1043 |
| 338 | 20240618 | 125500 | 362497098500 | 230500 | 230000 | 230500 | 229500 | 30079 |
| 339 | 20240618 | 125400 | 355578292500 | 230500 | 230000 | 230500 | 230000 | 1217 |
| 340 | 20240618 | 125300 | 355298080500 | 230000 | 230000 | 230500 | 230000 | 1027 |
| 341 | 20240618 | 125200 | 355061659500 | 230500 | 230500 | 231000 | 230000 | 18179 |
| 342 | 20240618 | 125100 | 350873469000 | 230500 | 231000 | 231000 | 230500 | 1204 |
| 343 | 20240618 | 125000 | 350595709500 | 231000 | 230500 | 231000 | 230500 | 944 |
| 344 | 20240618 | 124900 | 350377900500 | 230500 | 231000 | 231000 | 230500 | 752 |
| 345 | 20240618 | 124800 | 350204394500 | 231000 | 231000 | 231000 | 230500 | 899 |
| 346 | 20240618 | 124700 | 349996918500 | 231000 | 230500 | 231000 | 230000 | 8792 |
| 347 | 20240618 | 124600 | 347970562500 | 230500 | 230500 | 230500 | 230000 | 2136 |
| 348 | 20240618 | 124500 | 347478669000 | 230000 | 230000 | 230500 | 230000 | 1130 |
| 349 | 20240618 | 124400 | 347218373000 | 230000 | 230500 | 230500 | 230000 | 2437 |
| 350 | 20240618 | 124300 | 346657216000 | 230500 | 230000 | 230500 | 230000 | 1100 |
| 351 | 20240618 | 124200 | 346403822000 | 230000 | 230000 | 230500 | 230000 | 3176 |
| 352 | 20240618 | 124100 | 345672790000 | 230000 | 230500 | 230500 | 230000 | 2618 |
| 353 | 20240618 | 124000 | 345069704000 | 230000 | 230000 | 230500 | 230000 | 2083 |
| 354 | 20240618 | 123900 | 344589894500 | 230000 | 230000 | 230500 | 230000 | 2330 |
| 355 | 20240618 | 123800 | 344053245500 | 230500 | 230500 | 230500 | 230000 | 824 |
| 356 | 20240618 | 123700 | 343863533500 | 230500 | 230000 | 230500 | 230000 | 1924 |
| 357 | 20240618 | 123600 | 343420379500 | 230000 | 230000 | 230500 | 230000 | 1535 |
| 358 | 20240618 | 123500 | 343066877000 | 230500 | 230500 | 231000 | 230000 | 2866 |
| 359 | 20240618 | 123400 | 342406389000 | 230500 | 231000 | 231000 | 230500 | 5790 |
| 360 | 20240618 | 123300 | 341071207500 | 230500 | 230500 | 231000 | 230500 | 18269 |
| 361 | 20240618 | 123200 | 336858855000 | 231000 | 231000 | 231000 | 230500 | 1610 |
| 362 | 20240618 | 123100 | 336487282500 | 231000 | 230500 | 231000 | 230500 | 1041 |
| 363 | 20240618 | 123000 | 336247232500 | 231000 | 231000 | 231000 | 230500 | 804 |
| 364 | 20240618 | 122900 | 336061723000 | 230500 | 231000 | 231500 | 230500 | 14488 |
| 365 | 20240618 | 122800 | 332716129000 | 231000 | 231000 | 231500 | 231000 | 1121 |
| 366 | 20240618 | 122700 | 332457039500 | 231000 | 231500 | 231500 | 231000 | 1610 |
| 367 | 20240618 | 122600 | 332084773000 | 231500 | 231000 | 231500 | 231000 | 4034 |
| 368 | 20240618 | 122500 | 331152791000 | 231500 | 231000 | 231500 | 231000 | 1337 |
| 369 | 20240618 | 122400 | 330843623500 | 231000 | 231500 | 231500 | 231000 | 707 |
| 370 | 20240618 | 122300 | 330680224000 | 231000 | 231000 | 231500 | 231000 | 1272 |
| 371 | 20240618 | 122200 | 330386257000 | 231500 | 231000 | 231500 | 230500 | 1974 |
| 372 | 20240618 | 122100 | 329930186500 | 231000 | 230500 | 231000 | 230500 | 1585 |
| 373 | 20240618 | 122000 | 329564272500 | 231000 | 231000 | 231000 | 230500 | 2676 |
| 374 | 20240618 | 121900 | 328946357000 | 231000 | 231000 | 231000 | 230500 | 1785 |
| 375 | 20240618 | 121800 | 328534333000 | 231000 | 231000 | 231500 | 230500 | 7487 |
| 376 | 20240618 | 121700 | 326804888000 | 231500 | 231000 | 231500 | 231000 | 1321 |
| 377 | 20240618 | 121600 | 326499580000 | 231500 | 231000 | 231500 | 231000 | 722 |
| 378 | 20240618 | 121500 | 326332591500 | 231500 | 231000 | 231500 | 231000 | 2709 |
| 379 | 20240618 | 121400 | 325706514500 | 231000 | 231000 | 231500 | 231000 | 1593 |
| 380 | 20240618 | 121300 | 325338395000 | 231500 | 231000 | 231500 | 231000 | 1102 |
| 381 | 20240618 | 121200 | 325083545000 | 231000 | 231000 | 231500 | 231000 | 1106 |
| 382 | 20240618 | 121100 | 324827851500 | 231000 | 231500 | 231500 | 231000 | 1273 |
| 383 | 20240618 | 121000 | 324533429500 | 231500 | 231000 | 231500 | 231000 | 957 |
| 384 | 20240618 | 120900 | 324312173500 | 231000 | 230500 | 231500 | 230500 | 8658 |
| 385 | 20240618 | 120800 | 322311907500 | 231000 | 231000 | 231000 | 230500 | 1893 |
| 386 | 20240618 | 120700 | 321874713000 | 231000 | 231000 | 231000 | 230500 | 724 |
| 387 | 20240618 | 120600 | 321707652500 | 230500 | 231000 | 231000 | 230500 | 1034 |
| 388 | 20240618 | 120500 | 321469000500 | 231000 | 230500 | 231000 | 230500 | 1271 |
| 389 | 20240618 | 120400 | 321175655500 | 231000 | 231000 | 231500 | 230500 | 6738 |
| 390 | 20240618 | 120300 | 319619129000 | 231500 | 231000 | 231500 | 231000 | 1229 |
| 391 | 20240618 | 120200 | 319335023000 | 231000 | 231000 | 231500 | 230500 | 28859 |
| 392 | 20240618 | 120100 | 312669520500 | 230500 | 230500 | 231000 | 230500 | 1460 |
| 393 | 20240618 | 120000 | 312332707500 | 231000 | 231000 | 231000 | 230500 | 1003 |
| 394 | 20240618 | 115900 | 312101242500 | 230500 | 231000 | 231000 | 230500 | 2031 |
| 395 | 20240618 | 115800 | 311632751500 | 231000 | 230500 | 231000 | 230500 | 1655 |
| 396 | 20240618 | 115700 | 311250808000 | 230500 | 231000 | 231000 | 230500 | 2978 |
| 397 | 20240618 | 115600 | 310563196000 | 230500 | 231000 | 231000 | 230500 | 1054 |
| 398 | 20240618 | 115500 | 310319986000 | 231000 | 230500 | 231000 | 230000 | 6334 |
| 399 | 20240618 | 115400 | 308860154000 | 230500 | 230500 | 230500 | 230000 | 1109 |
| 400 | 20240618 | 115300 | 308604625500 | 230500 | 230500 | 230500 | 230000 | 6919 |
| 401 | 20240618 | 115200 | 307010042500 | 230000 | 230500 | 230500 | 230000 | 781 |
| 402 | 20240618 | 115100 | 306830157500 | 230500 | 230500 | 230500 | 230000 | 4490 |
| 403 | 20240618 | 115000 | 305795414000 | 230500 | 230000 | 230500 | 229500 | 12302 |
| 404 | 20240618 | 114900 | 302965031500 | 230000 | 230000 | 230000 | 229500 | 987 |
| 405 | 20240618 | 114800 | 302738127500 | 229500 | 229500 | 230000 | 229500 | 712 |
| 406 | 20240618 | 114700 | 302574564500 | 229500 | 229500 | 230000 | 229500 | 1271 |
| 407 | 20240618 | 114600 | 302282550000 | 230000 | 230000 | 230000 | 229500 | 1033 |
| 408 | 20240618 | 114500 | 302045143000 | 230000 | 230000 | 230000 | 229500 | 5183 |
| 409 | 20240618 | 114400 | 300854726000 | 229500 | 230000 | 230000 | 229500 | 1078 |
| 410 | 20240618 | 114300 | 300607118500 | 229500 | 230000 | 230000 | 229500 | 481 |
| 411 | 20240618 | 114200 | 300496639500 | 230000 | 229500 | 230000 | 229500 | 1194 |
| 412 | 20240618 | 114100 | 300222293000 | 230000 | 230000 | 230000 | 229500 | 767 |
| 413 | 20240618 | 114000 | 300046087000 | 229500 | 229500 | 230000 | 229500 | 1933 |
| 414 | 20240618 | 113900 | 299602001500 | 229500 | 229500 | 230000 | 229500 | 631 |
| 415 | 20240618 | 113800 | 299457074000 | 230000 | 229500 | 230000 | 229500 | 2423 |
| 416 | 20240618 | 113700 | 298900172500 | 230000 | 230000 | 230000 | 229500 | 823 |
| 417 | 20240618 | 113600 | 298711075500 | 229500 | 230000 | 230000 | 229500 | 1278 |
| 418 | 20240618 | 113500 | 298417411000 | 230000 | 229500 | 230000 | 229500 | 2345 |
| 419 | 20240618 | 113400 | 297878291000 | 230000 | 230500 | 230500 | 229500 | 5381 |
| 420 | 20240618 | 113300 | 296640916000 | 230000 | 230000 | 230500 | 230000 | 11046 |
| 421 | 20240618 | 113200 | 294099102500 | 230500 | 230000 | 230500 | 230000 | 1819 |
| 422 | 20240618 | 113100 | 293680086000 | 230500 | 230000 | 230500 | 230000 | 1105 |
| 423 | 20240618 | 113000 | 293425775000 | 230000 | 230500 | 230500 | 230000 | 872 |
| 424 | 20240618 | 112900 | 293224964000 | 230500 | 230500 | 230500 | 230000 | 2069 |
| 425 | 20240618 | 112800 | 292748379000 | 230500 | 230000 | 230500 | 230000 | 2284 |
| 426 | 20240618 | 112700 | 292222849500 | 230500 | 230000 | 230500 | 230000 | 732 |
| 427 | 20240618 | 112600 | 292054410500 | 230000 | 231000 | 231000 | 230000 | 11552 |
| 428 | 20240618 | 112500 | 289391799000 | 230500 | 230500 | 231000 | 230500 | 1471 |
| 429 | 20240618 | 112400 | 289052219000 | 231000 | 231000 | 231000 | 230500 | 1811 |
| 430 | 20240618 | 112300 | 288634135500 | 231000 | 231000 | 231000 | 230500 | 1176 |
| 431 | 20240618 | 112200 | 288362723000 | 231000 | 231000 | 231000 | 230500 | 648 |
| 432 | 20240618 | 112100 | 288213142000 | 230500 | 230500 | 231000 | 230500 | 1065 |
| 433 | 20240618 | 112000 | 287967378000 | 231000 | 230500 | 231000 | 230500 | 1845 |
| 434 | 20240618 | 111900 | 287541349500 | 231000 | 231000 | 231000 | 230500 | 3084 |
| 435 | 20240618 | 111800 | 286829105500 | 231000 | 231000 | 231000 | 230500 | 900 |
| 436 | 20240618 | 111700 | 286621269500 | 231000 | 231000 | 231000 | 230500 | 789 |
| 437 | 20240618 | 111600 | 286439239000 | 231000 | 230500 | 231000 | 230500 | 2365 |
| 438 | 20240618 | 111500 | 285893215500 | 230500 | 231000 | 231000 | 230500 | 1282 |
| 439 | 20240618 | 111400 | 285597330000 | 231000 | 230500 | 231000 | 230500 | 1183 |
| 440 | 20240618 | 111300 | 285324248000 | 231000 | 230500 | 231000 | 230500 | 1232 |
| 441 | 20240618 | 111200 | 285040007500 | 230500 | 230500 | 231000 | 230500 | 2805 |
| 442 | 20240618 | 111100 | 284392979000 | 230500 | 230500 | 231000 | 230500 | 2765 |
| 443 | 20240618 | 111000 | 283754904000 | 230500 | 231000 | 231000 | 230500 | 2852 |
| 444 | 20240618 | 110900 | 283097352500 | 230500 | 230000 | 231000 | 230000 | 8471 |
| 445 | 20240618 | 110800 | 281144086000 | 230500 | 230500 | 230500 | 230000 | 1491 |
| 446 | 20240618 | 110700 | 280800700500 | 230000 | 230000 | 230500 | 230000 | 1691 |
| 447 | 20240618 | 110600 | 280411014000 | 230500 | 230000 | 230500 | 230000 | 1123 |
| 448 | 20240618 | 110500 | 280152331000 | 230500 | 230000 | 230500 | 230000 | 1565 |
| 449 | 20240618 | 110400 | 279791790500 | 230500 | 230000 | 230500 | 230000 | 1181 |
| 450 | 20240618 | 110300 | 279519700000 | 230500 | 230500 | 230500 | 230000 | 4592 |
| 451 | 20240618 | 110200 | 278462574500 | 230500 | 230500 | 230500 | 230000 | 1312 |
| 452 | 20240618 | 110100 | 278160439000 | 230500 | 230500 | 231000 | 230000 | 2830 |
| 453 | 20240618 | 110000 | 277508091500 | 231000 | 230500 | 231000 | 230500 | 1904 |
| 454 | 20240618 | 105900 | 277068532500 | 231000 | 231000 | 231000 | 230500 | 1300 |
| 455 | 20240618 | 105800 | 276768657500 | 230500 | 230500 | 231000 | 230500 | 913 |
| 456 | 20240618 | 105700 | 276558035500 | 230500 | 230500 | 231000 | 230500 | 8378 |
| 457 | 20240618 | 105600 | 274626586000 | 231000 | 231000 | 231000 | 230500 | 1748 |
| 458 | 20240618 | 105500 | 274223083000 | 231000 | 231000 | 231000 | 230500 | 1488 |
| 459 | 20240618 | 105400 | 273879610500 | 230500 | 231000 | 231500 | 230500 | 14455 |
| 460 | 20240618 | 105300 | 270541151000 | 230500 | 230500 | 231000 | 230500 | 2808 |
| 461 | 20240618 | 105200 | 269892797500 | 231000 | 230500 | 231000 | 230500 | 1479 |
| 462 | 20240618 | 105100 | 269551311000 | 231000 | 231000 | 231000 | 230500 | 1703 |
| 463 | 20240618 | 105000 | 269158232000 | 231000 | 231000 | 231000 | 230500 | 1889 |
| 464 | 20240618 | 104900 | 268722204000 | 231000 | 230500 | 231000 | 230500 | 1218 |
| 465 | 20240618 | 104800 | 268441060000 | 231000 | 230500 | 231000 | 230500 | 3369 |
| 466 | 20240618 | 104700 | 267663115500 | 231000 | 231000 | 231000 | 230500 | 1508 |
| 467 | 20240618 | 104600 | 267315226000 | 231000 | 231000 | 231000 | 230500 | 1798 |
| 468 | 20240618 | 104500 | 266900263500 | 231000 | 230500 | 231000 | 230500 | 1189 |
| 469 | 20240618 | 104400 | 266625882000 | 231000 | 230500 | 231000 | 230500 | 2430 |
| 470 | 20240618 | 104300 | 266065055500 | 231000 | 230500 | 231000 | 230500 | 1675 |
| 471 | 20240618 | 104200 | 265678392500 | 231000 | 230500 | 231000 | 230500 | 1301 |
| 472 | 20240618 | 104100 | 265378094500 | 231000 | 229500 | 231000 | 229500 | 20028 |
| 473 | 20240618 | 104000 | 260767153500 | 230000 | 229500 | 230000 | 229500 | 2575 |
| 474 | 20240618 | 103900 | 260175432500 | 230000 | 229500 | 230000 | 229500 | 1371 |
| 475 | 20240618 | 103800 | 259860381500 | 229500 | 229500 | 230000 | 229500 | 5568 |
| 476 | 20240618 | 103700 | 258581510000 | 230000 | 230000 | 230000 | 229500 | 1145 |
| 477 | 20240618 | 103600 | 258318350500 | 229500 | 229500 | 230000 | 229500 | 1875 |
| 478 | 20240618 | 103500 | 257887481500 | 229500 | 230000 | 230000 | 229500 | 1255 |
| 479 | 20240618 | 103400 | 257599265500 | 230000 | 229500 | 230000 | 229500 | 1120 |
| 480 | 20240618 | 103300 | 257341977500 | 230000 | 230000 | 230000 | 229500 | 5374 |
| 481 | 20240618 | 103200 | 256108138000 | 230000 | 229500 | 230000 | 229500 | 1191 |
| 482 | 20240618 | 103100 | 255834642000 | 229500 | 229500 | 230000 | 229500 | 2394 |
| 483 | 20240618 | 103000 | 255284533500 | 230000 | 230000 | 230000 | 229500 | 1151 |
| 484 | 20240618 | 102900 | 255019989000 | 230000 | 230000 | 230500 | 229500 | 15793 |
| 485 | 20240618 | 102800 | 251387278500 | 230000 | 230000 | 230000 | 229500 | 1914 |
| 486 | 20240618 | 102700 | 250947505500 | 230000 | 230000 | 230000 | 229500 | 4837 |
| 487 | 20240618 | 102600 | 249835391500 | 230000 | 229500 | 230000 | 229500 | 1755 |
| 488 | 20240618 | 102500 | 249432064500 | 230000 | 230000 | 230000 | 229500 | 1099 |
| 489 | 20240618 | 102400 | 249179592000 | 230000 | 229500 | 230000 | 229500 | 3009 |
| 490 | 20240618 | 102300 | 248488139000 | 230000 | 230000 | 230000 | 229500 | 10532 |
| 491 | 20240618 | 102200 | 246066537000 | 229500 | 229500 | 230000 | 229500 | 1520 |
| 492 | 20240618 | 102100 | 245717508000 | 230000 | 229500 | 230000 | 229500 | 1956 |
| 493 | 20240618 | 102000 | 245268360000 | 230000 | 230000 | 230000 | 229500 | 1328 |
| 494 | 20240618 | 101900 | 244963419500 | 230000 | 229500 | 230000 | 229500 | 2450 |
| 495 | 20240618 | 101800 | 244400803500 | 229500 | 229500 | 230000 | 229500 | 2108 |
| 496 | 20240618 | 101700 | 243916852500 | 229500 | 230000 | 230500 | 229500 | 13106 |
| 497 | 20240618 | 101600 | 240902455000 | 230500 | 230000 | 230500 | 230000 | 1549 |
| 498 | 20240618 | 101500 | 240545886500 | 230500 | 230000 | 230500 | 230000 | 2912 |
| 499 | 20240618 | 101400 | 239875732500 | 230500 | 230000 | 230500 | 230000 | 1881 |
| 500 | 20240618 | 101300 | 239442674500 | 230500 | 230500 | 230500 | 230000 | 2056 |
| 501 | 20240618 | 101200 | 238969300500 | 230000 | 230500 | 230500 | 230000 | 3724 |
| 502 | 20240618 | 101100 | 238111427500 | 230500 | 230500 | 230500 | 230000 | 1635 |
| 503 | 20240618 | 101000 | 237735160500 | 230500 | 230500 | 231000 | 230000 | 11703 |
| 504 | 20240618 | 100900 | 235038016500 | 231000 | 230500 | 231000 | 230500 | 1951 |
| 505 | 20240618 | 100800 | 234587976500 | 231000 | 231000 | 231000 | 230500 | 1085 |
| 506 | 20240618 | 100700 | 234337592000 | 231000 | 230500 | 231000 | 230500 | 1759 |
| 507 | 20240618 | 100600 | 233931709500 | 231000 | 230500 | 231000 | 230500 | 3308 |
| 508 | 20240618 | 100500 | 233167904000 | 231000 | 231000 | 231500 | 230500 | 6471 |
| 509 | 20240618 | 100400 | 231673094500 | 231500 | 231500 | 231500 | 231000 | 2508 |
| 510 | 20240618 | 100300 | 231093055500 | 231000 | 231000 | 231500 | 231000 | 3011 |
| 511 | 20240618 | 100200 | 230397045500 | 231500 | 231000 | 231500 | 230500 | 1219 |
| 512 | 20240618 | 100100 | 230115095500 | 231000 | 231000 | 231500 | 230500 | 2766 |
| 513 | 20240618 | 100000 | 229476411500 | 231000 | 231000 | 231500 | 230500 | 9723 |
| 514 | 20240618 | 095900 | 227230531500 | 231500 | 232000 | 232000 | 231000 | 3615 |
| 515 | 20240618 | 095800 | 226393930500 | 232000 | 231500 | 232000 | 231000 | 6989 |
| 516 | 20240618 | 095700 | 224776077500 | 231500 | 231000 | 232000 | 231000 | 20323 |
| 517 | 20240618 | 095600 | 220070952500 | 231000 | 231000 | 231500 | 231000 | 1528 |
| 518 | 20240618 | 095500 | 219717500000 | 231000 | 231500 | 231500 | 231000 | 5998 |
| 519 | 20240618 | 095400 | 218329441000 | 231500 | 231000 | 231500 | 231000 | 1721 |
| 520 | 20240618 | 095300 | 217931431000 | 231500 | 231000 | 231500 | 230500 | 8627 |
| 521 | 20240618 | 095200 | 215938271500 | 231000 | 230500 | 231500 | 230500 | 7814 |
| 522 | 20240618 | 095100 | 214133511000 | 231000 | 231000 | 231500 | 230500 | 5312 |
| 523 | 20240618 | 095000 | 212906011000 | 231500 | 231500 | 231500 | 231000 | 3205 |
| 524 | 20240618 | 094900 | 212164539500 | 231000 | 231000 | 231500 | 230500 | 11210 |
| 525 | 20240618 | 094800 | 209575277500 | 231000 | 230500 | 231000 | 230000 | 6146 |
| 526 | 20240618 | 094700 | 208158059000 | 230500 | 230500 | 231000 | 230000 | 7939 |
| 527 | 20240618 | 094600 | 206327905500 | 230000 | 230000 | 230500 | 230000 | 3299 |
| 528 | 20240618 | 094500 | 205568215500 | 230500 | 230000 | 230500 | 230000 | 4565 |
| 529 | 20240618 | 094400 | 204516890000 | 230500 | 230000 | 230500 | 229500 | 5675 |
| 530 | 20240618 | 094300 | 203211243000 | 230000 | 230000 | 230000 | 229500 | 3021 |
| 531 | 20240618 | 094200 | 202516640000 | 230000 | 230500 | 230500 | 229500 | 10525 |
| 532 | 20240618 | 094100 | 200095679500 | 230500 | 230500 | 230500 | 230000 | 2350 |
| 533 | 20240618 | 094000 | 199554487000 | 230000 | 230000 | 230500 | 230000 | 4792 |
| 534 | 20240618 | 093900 | 198451415500 | 230500 | 230500 | 230500 | 230000 | 3412 |
| 535 | 20240618 | 093800 | 197665502000 | 230500 | 230000 | 230500 | 230000 | 2098 |
| 536 | 20240618 | 093700 | 197182338000 | 230500 | 229000 | 230500 | 229000 | 19284 |
| 537 | 20240618 | 093600 | 192750230000 | 229500 | 229000 | 229500 | 229000 | 4025 |
| 538 | 20240618 | 093500 | 191827213000 | 229500 | 229000 | 229500 | 229000 | 2385 |
| 539 | 20240618 | 093400 | 191280445500 | 229500 | 229000 | 229500 | 229000 | 5710 |
| 540 | 20240618 | 093300 | 189970799000 | 229000 | 230000 | 230500 | 229000 | 23887 |
| 541 | 20240618 | 093200 | 184485533000 | 230000 | 230000 | 230500 | 230000 | 5683 |
| 542 | 20240618 | 093100 | 183177888500 | 230000 | 230500 | 230500 | 230000 | 7925 |
| 543 | 20240618 | 093000 | 181352961000 | 230500 | 230500 | 231000 | 230000 | 7432 |
| 544 | 20240618 | 092900 | 179639749000 | 231000 | 231000 | 231000 | 230500 | 3052 |
| 545 | 20240618 | 092800 | 178935272000 | 230500 | 231500 | 231500 | 230500 | 14378 |
| 546 | 20240618 | 092700 | 175613211500 | 231500 | 231500 | 231500 | 231000 | 4112 |
| 547 | 20240618 | 092600 | 174661995000 | 231000 | 231500 | 232000 | 231000 | 25087 |
| 548 | 20240618 | 092500 | 168855461000 | 231000 | 231000 | 231500 | 231000 | 4797 |
| 549 | 20240618 | 092400 | 167746068500 | 231000 | 230500 | 231500 | 230500 | 9543 |
| 550 | 20240618 | 092300 | 165541469500 | 231000 | 231000 | 231000 | 230500 | 5699 |
| 551 | 20240618 | 092200 | 164225983000 | 231000 | 231000 | 231500 | 230500 | 8132 |
| 552 | 20240618 | 092100 | 162348237000 | 231000 | 231000 | 231500 | 230500 | 12695 |
| 553 | 20240618 | 092000 | 159415453500 | 231500 | 231000 | 231500 | 231000 | 3587 |
| 554 | 20240618 | 091900 | 158585856000 | 231000 | 231000 | 231500 | 231000 | 5810 |
| 555 | 20240618 | 091800 | 157241720500 | 231500 | 230000 | 231500 | 230000 | 18448 |
| 556 | 20240618 | 091700 | 152984367500 | 230500 | 230500 | 230500 | 230000 | 15398 |
| 557 | 20240618 | 091600 | 149442392500 | 230000 | 231000 | 231000 | 230000 | 12869 |
| 558 | 20240618 | 091500 | 146475242000 | 231000 | 231000 | 231500 | 230500 | 8944 |
| 559 | 20240618 | 091400 | 144409798500 | 231000 | 232000 | 232000 | 231000 | 25206 |
| 560 | 20240618 | 091300 | 138571966500 | 231500 | 231500 | 232000 | 231000 | 30794 |
| 561 | 20240618 | 091200 | 131440051000 | 231500 | 230500 | 231500 | 230000 | 32043 |
| 562 | 20240618 | 091100 | 124053010000 | 231000 | 230500 | 231500 | 230000 | 32736 |
| 563 | 20240618 | 091000 | 116491142000 | 230500 | 230000 | 231000 | 229500 | 49515 |
| 564 | 20240618 | 090900 | 105095466000 | 229500 | 229000 | 230000 | 228500 | 32628 |
| 565 | 20240618 | 090800 | 97611150500 | 229000 | 229500 | 229500 | 229000 | 9007 |
| 566 | 20240618 | 090700 | 95547130500 | 229500 | 229000 | 229500 | 228500 | 11370 |
| 567 | 20240618 | 090600 | 92941608500 | 228500 | 228500 | 229000 | 228000 | 29671 |
| 568 | 20240618 | 090500 | 86159702500 | 228500 | 229000 | 229000 | 228000 | 9677 |
| 569 | 20240618 | 090400 | 83947707000 | 228500 | 228500 | 229000 | 227500 | 30299 |
| 570 | 20240618 | 090300 | 77034683000 | 228500 | 228500 | 229500 | 228000 | 49195 |
| 571 | 20240618 | 090200 | 65773928000 | 229000 | 229500 | 229500 | 228000 | 22764 |
| 572 | 20240618 | 090100 | 60565452500 | 229500 | 229000 | 230000 | 228500 | 82257 |
| 573 | 20240618 | 090000 | 41696685000 | 229000 | 227000 | 229000 | 227000 | 183526 |