34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 184000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 13633 |
| 3 | 20240618 | 183900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 4 | 20240618 | 183800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 5 | 20240618 | 183700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 6 | 20240618 | 183600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 7 | 20240618 | 183500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 8 | 20240618 | 183400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 9 | 20240618 | 183300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 10 | 20240618 | 183200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 11 | 20240618 | 183100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 12 | 20240618 | 183000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 13 | 20240618 | 182900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 14 | 20240618 | 182800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 15 | 20240618 | 182700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 16 | 20240618 | 182600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 17 | 20240618 | 182500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 18 | 20240618 | 182400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 19 | 20240618 | 182300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 20 | 20240618 | 182200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 21 | 20240618 | 182100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 22 | 20240618 | 182000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 23 | 20240618 | 181900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 24 | 20240618 | 181800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 25 | 20240618 | 181700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 26 | 20240618 | 181600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 27 | 20240618 | 181500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 28 | 20240618 | 181400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 29 | 20240618 | 181300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 30 | 20240618 | 181200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 31 | 20240618 | 181100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 32 | 20240618 | 181000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 13633 |
| 33 | 20240618 | 180900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 34 | 20240618 | 180800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 35 | 20240618 | 180700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 36 | 20240618 | 180600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 37 | 20240618 | 180500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 38 | 20240618 | 180400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 39 | 20240618 | 180300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 40 | 20240618 | 180200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 41 | 20240618 | 180100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 42 | 20240618 | 180000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 43 | 20240618 | 175900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 44 | 20240618 | 175800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 45 | 20240618 | 175700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 46 | 20240618 | 175600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 47 | 20240618 | 175500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 48 | 20240618 | 175400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 49 | 20240618 | 175300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 50 | 20240618 | 175200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 51 | 20240618 | 175100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 52 | 20240618 | 175000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 53 | 20240618 | 174900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 54 | 20240618 | 174800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 55 | 20240618 | 174700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 56 | 20240618 | 174600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 57 | 20240618 | 174500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 58 | 20240618 | 174400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 59 | 20240618 | 174300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 60 | 20240618 | 174200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 61 | 20240618 | 174100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 62 | 20240618 | 174000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 13633 |
| 63 | 20240618 | 173900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 64 | 20240618 | 173800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 65 | 20240618 | 173700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 66 | 20240618 | 173600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 67 | 20240618 | 173500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 68 | 20240618 | 173400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 69 | 20240618 | 173300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 70 | 20240618 | 173200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 71 | 20240618 | 173100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 72 | 20240618 | 173000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 73 | 20240618 | 172900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 74 | 20240618 | 172800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 75 | 20240618 | 172700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 76 | 20240618 | 172600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 77 | 20240618 | 172500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 78 | 20240618 | 172400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 79 | 20240618 | 172300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 80 | 20240618 | 172200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 81 | 20240618 | 172100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 82 | 20240618 | 172000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 83 | 20240618 | 171900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 84 | 20240618 | 171800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 85 | 20240618 | 171700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 86 | 20240618 | 171600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 87 | 20240618 | 171500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 88 | 20240618 | 171400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 89 | 20240618 | 171300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 90 | 20240618 | 171200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 91 | 20240618 | 171100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 92 | 20240618 | 171000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 13633 |
| 93 | 20240618 | 170900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 94 | 20240618 | 170800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 95 | 20240618 | 170700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 96 | 20240618 | 170600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 97 | 20240618 | 170500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 98 | 20240618 | 170400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 99 | 20240618 | 170300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 100 | 20240618 | 170200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 101 | 20240618 | 170100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 102 | 20240618 | 170000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 103 | 20240618 | 165900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 104 | 20240618 | 165800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 105 | 20240618 | 165700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 106 | 20240618 | 165600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 107 | 20240618 | 165500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 108 | 20240618 | 165400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 109 | 20240618 | 165300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 110 | 20240618 | 165200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 111 | 20240618 | 165100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 112 | 20240618 | 165000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 113 | 20240618 | 164900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 114 | 20240618 | 164800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 115 | 20240618 | 164700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 116 | 20240618 | 164600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 117 | 20240618 | 164500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 118 | 20240618 | 164400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 119 | 20240618 | 164300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 120 | 20240618 | 164200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 121 | 20240618 | 164100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 122 | 20240618 | 164000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 13633 |
| 123 | 20240618 | 163900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 124 | 20240618 | 163800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 125 | 20240618 | 163700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 126 | 20240618 | 163600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 127 | 20240618 | 163500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 128 | 20240618 | 163400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 129 | 20240618 | 163300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 130 | 20240618 | 163200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 131 | 20240618 | 163100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 132 | 20240618 | 163000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 133 | 20240618 | 162900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 134 | 20240618 | 162800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 135 | 20240618 | 162700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 136 | 20240618 | 162600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 137 | 20240618 | 162500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 138 | 20240618 | 162400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 139 | 20240618 | 162300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 140 | 20240618 | 162200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 141 | 20240618 | 162100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 142 | 20240618 | 162000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 143 | 20240618 | 161900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 144 | 20240618 | 161800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 145 | 20240618 | 161700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 146 | 20240618 | 161600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 147 | 20240618 | 161500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 148 | 20240618 | 161400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 149 | 20240618 | 161300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 150 | 20240618 | 161200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 151 | 20240618 | 161100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 152 | 20240618 | 161000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 13633 |
| 153 | 20240618 | 160900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 154 | 20240618 | 160800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 155 | 20240618 | 160700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 156 | 20240618 | 160600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 157 | 20240618 | 160500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 158 | 20240618 | 160400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 159 | 20240618 | 160300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 160 | 20240618 | 160200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 161 | 20240618 | 160100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 162 | 20240618 | 160000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 163 | 20240618 | 155900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 164 | 20240618 | 155800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 165 | 20240618 | 155700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 166 | 20240618 | 155600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 167 | 20240618 | 155500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 168 | 20240618 | 155400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 169 | 20240618 | 155300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 170 | 20240618 | 155200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 171 | 20240618 | 155100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 172 | 20240618 | 155000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 173 | 20240618 | 154900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 174 | 20240618 | 154800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 175 | 20240618 | 154700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 176 | 20240618 | 154600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 177 | 20240618 | 154500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 178 | 20240618 | 154400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 179 | 20240618 | 154300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 180 | 20240618 | 154200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 181 | 20240618 | 154100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 182 | 20240618 | 154000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 13633 |
| 183 | 20240618 | 153900 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 184 | 20240618 | 153800 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 185 | 20240618 | 153700 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 186 | 20240618 | 153600 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 187 | 20240618 | 153500 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 188 | 20240618 | 153400 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 189 | 20240618 | 153300 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 190 | 20240618 | 153200 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 191 | 20240618 | 153100 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 192 | 20240618 | 153000 | 67681361000 | 258500 | 258500 | 258500 | 258500 | 13633 |
| 193 | 20240618 | 152900 | 64157230500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 194 | 20240618 | 152800 | 64157230500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 195 | 20240618 | 152700 | 64157230500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 196 | 20240618 | 152600 | 64157230500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 197 | 20240618 | 152500 | 64157230500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 198 | 20240618 | 152400 | 64157230500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 199 | 20240618 | 152300 | 64157230500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 200 | 20240618 | 152200 | 64157230500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 201 | 20240618 | 152100 | 64157230500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 202 | 20240618 | 152000 | 64157230500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 203 | 20240618 | 151900 | 64157230500 | 258500 | 258000 | 258500 | 258000 | 2355 |
| 204 | 20240618 | 151800 | 63548769000 | 258500 | 258000 | 258500 | 258000 | 1204 |
| 205 | 20240618 | 151700 | 63238048000 | 258000 | 258000 | 258500 | 258000 | 1474 |
| 206 | 20240618 | 151600 | 62857625500 | 258000 | 258000 | 258500 | 258000 | 368 |
| 207 | 20240618 | 151500 | 62762594000 | 258500 | 258000 | 258500 | 258000 | 887 |
| 208 | 20240618 | 151400 | 62533588000 | 258000 | 258000 | 258500 | 258000 | 1322 |
| 209 | 20240618 | 151300 | 62192367000 | 258500 | 258500 | 258500 | 258000 | 1042 |
| 210 | 20240618 | 151200 | 61923111500 | 258000 | 258000 | 258500 | 258000 | 654 |
| 211 | 20240618 | 151100 | 61754305500 | 258000 | 258000 | 258500 | 258000 | 816 |
| 212 | 20240618 | 151000 | 61543691000 | 258500 | 258000 | 258500 | 258000 | 520 |
| 213 | 20240618 | 150900 | 61409425000 | 258000 | 258500 | 258500 | 258000 | 1488 |
| 214 | 20240618 | 150800 | 61024983000 | 258500 | 258000 | 258500 | 258000 | 469 |
| 215 | 20240618 | 150700 | 60903826500 | 258500 | 258500 | 258500 | 258000 | 677 |
| 216 | 20240618 | 150600 | 60728872000 | 258000 | 258000 | 258500 | 258000 | 456 |
| 217 | 20240618 | 150500 | 60611205500 | 258500 | 258500 | 258500 | 258000 | 598 |
| 218 | 20240618 | 150400 | 60456828000 | 258500 | 258500 | 258500 | 258000 | 367 |
| 219 | 20240618 | 150300 | 60362049500 | 258500 | 258500 | 258500 | 258000 | 479 |
| 220 | 20240618 | 150200 | 60238350500 | 258500 | 258000 | 258500 | 258000 | 693 |
| 221 | 20240618 | 150100 | 60059297500 | 258000 | 258500 | 258500 | 258000 | 821 |
| 222 | 20240618 | 150000 | 59847282500 | 258000 | 258500 | 259000 | 258000 | 808 |
| 223 | 20240618 | 145900 | 59638468000 | 259000 | 258500 | 259000 | 258500 | 2814 |
| 224 | 20240618 | 145800 | 58911024500 | 258500 | 258500 | 259000 | 258500 | 187 |
| 225 | 20240618 | 145700 | 58862666500 | 258500 | 258500 | 259000 | 258500 | 141 |
| 226 | 20240618 | 145600 | 58826207000 | 258500 | 258500 | 259000 | 258500 | 402 |
| 227 | 20240618 | 145500 | 58722266000 | 258500 | 258500 | 259000 | 258500 | 467 |
| 228 | 20240618 | 145400 | 58601543000 | 258500 | 259000 | 259000 | 258500 | 229 |
| 229 | 20240618 | 145300 | 58542336000 | 258500 | 258500 | 259000 | 258500 | 204 |
| 230 | 20240618 | 145200 | 58489542500 | 258500 | 258500 | 259000 | 258500 | 288 |
| 231 | 20240618 | 145100 | 58415026000 | 258500 | 258000 | 259000 | 258000 | 768 |
| 232 | 20240618 | 145000 | 58216494000 | 258000 | 258000 | 258500 | 258000 | 277 |
| 233 | 20240618 | 144900 | 58144957500 | 258500 | 258000 | 258500 | 258000 | 437 |
| 234 | 20240618 | 144800 | 58032062000 | 258000 | 258500 | 258500 | 258000 | 819 |
| 235 | 20240618 | 144700 | 57820434000 | 258500 | 258000 | 259000 | 258000 | 694 |
| 236 | 20240618 | 144600 | 57641040000 | 258000 | 258000 | 258500 | 258000 | 873 |
| 237 | 20240618 | 144500 | 57415476000 | 258000 | 258000 | 258500 | 258000 | 233 |
| 238 | 20240618 | 144400 | 57355335500 | 258000 | 258000 | 258500 | 258000 | 490 |
| 239 | 20240618 | 144300 | 57228879000 | 258000 | 258500 | 258500 | 258000 | 366 |
| 240 | 20240618 | 144200 | 57134381500 | 258000 | 258000 | 258500 | 258000 | 395 |
| 241 | 20240618 | 144100 | 57032397500 | 258000 | 258500 | 258500 | 258000 | 369 |
| 242 | 20240618 | 144000 | 56937124500 | 258000 | 258500 | 259000 | 258000 | 450 |
| 243 | 20240618 | 143900 | 56820820500 | 258500 | 258000 | 258500 | 258000 | 736 |
| 244 | 20240618 | 143800 | 56630600500 | 258500 | 258000 | 258500 | 258000 | 309 |
| 245 | 20240618 | 143700 | 56550831500 | 258500 | 258000 | 258500 | 258000 | 228 |
| 246 | 20240618 | 143600 | 56491979000 | 258000 | 258500 | 258500 | 258000 | 221 |
| 247 | 20240618 | 143500 | 56434899500 | 258500 | 258000 | 258500 | 258000 | 1693 |
| 248 | 20240618 | 143400 | 55997328000 | 258000 | 258500 | 259000 | 258000 | 3739 |
| 249 | 20240618 | 143300 | 55030851500 | 258500 | 258500 | 259000 | 258500 | 656 |
| 250 | 20240618 | 143200 | 54861210500 | 258500 | 258500 | 259000 | 258500 | 162 |
| 251 | 20240618 | 143100 | 54819330000 | 258500 | 258500 | 259000 | 258500 | 315 |
| 252 | 20240618 | 143000 | 54737878000 | 258500 | 259000 | 259000 | 258500 | 239 |
| 253 | 20240618 | 142900 | 54676062000 | 258500 | 258500 | 259000 | 258500 | 383 |
| 254 | 20240618 | 142800 | 54577024000 | 258500 | 258500 | 259000 | 258500 | 130 |
| 255 | 20240618 | 142700 | 54543416500 | 258500 | 258500 | 259000 | 258500 | 132 |
| 256 | 20240618 | 142600 | 54509286000 | 258500 | 258500 | 259000 | 258500 | 3108 |
| 257 | 20240618 | 142500 | 53705825000 | 258500 | 258500 | 259000 | 258500 | 152 |
| 258 | 20240618 | 142400 | 53666509000 | 258500 | 258500 | 259000 | 258500 | 188 |
| 259 | 20240618 | 142300 | 53617846500 | 258500 | 259000 | 259000 | 258500 | 413 |
| 260 | 20240618 | 142200 | 53510937000 | 258500 | 259000 | 259000 | 258500 | 106 |
| 261 | 20240618 | 142100 | 53483520000 | 258500 | 258500 | 259000 | 258500 | 121 |
| 262 | 20240618 | 142000 | 53452216000 | 259000 | 258500 | 259000 | 258500 | 348 |
| 263 | 20240618 | 141900 | 53362120500 | 259000 | 258500 | 259000 | 258500 | 117 |
| 264 | 20240618 | 141800 | 53331842000 | 258500 | 258500 | 259000 | 258500 | 201 |
| 265 | 20240618 | 141700 | 53279859500 | 258500 | 258500 | 259000 | 258500 | 212 |
| 266 | 20240618 | 141600 | 53224970000 | 258500 | 258500 | 259000 | 258500 | 335 |
| 267 | 20240618 | 141500 | 53138339500 | 258500 | 258500 | 259000 | 258500 | 282 |
| 268 | 20240618 | 141400 | 53065438000 | 258500 | 259000 | 259000 | 258500 | 147 |
| 269 | 20240618 | 141300 | 53027425000 | 259000 | 259000 | 259000 | 258500 | 365 |
| 270 | 20240618 | 141200 | 52932941000 | 258500 | 258500 | 259000 | 258500 | 208 |
| 271 | 20240618 | 141100 | 52879162500 | 258500 | 259000 | 259000 | 258500 | 335 |
| 272 | 20240618 | 141000 | 52792464000 | 259000 | 259000 | 259000 | 258500 | 295 |
| 273 | 20240618 | 140900 | 52716106000 | 258500 | 259000 | 259500 | 258500 | 331 |
| 274 | 20240618 | 140800 | 52630395000 | 259000 | 258500 | 259000 | 258500 | 361 |
| 275 | 20240618 | 140700 | 52536925000 | 259000 | 259000 | 259500 | 258500 | 1432 |
| 276 | 20240618 | 140600 | 52166037000 | 259000 | 259000 | 259500 | 259000 | 219 |
| 277 | 20240618 | 140500 | 52109305500 | 259000 | 259000 | 259500 | 259000 | 266 |
| 278 | 20240618 | 140400 | 52040409000 | 259000 | 259000 | 259500 | 259000 | 372 |
| 279 | 20240618 | 140300 | 51944001000 | 259000 | 259000 | 259500 | 259000 | 133 |
| 280 | 20240618 | 140200 | 51909539000 | 259000 | 259000 | 259500 | 259000 | 167 |
| 281 | 20240618 | 140100 | 51866272000 | 259000 | 259000 | 259500 | 259000 | 273 |
| 282 | 20240618 | 140000 | 51795502500 | 259000 | 259500 | 259500 | 259000 | 447 |
| 283 | 20240618 | 135900 | 51679720000 | 259500 | 259000 | 259500 | 259000 | 1342 |
| 284 | 20240618 | 135800 | 51332133500 | 259000 | 259000 | 259500 | 259000 | 232 |
| 285 | 20240618 | 135700 | 51272038500 | 259500 | 259500 | 259500 | 259000 | 246 |
| 286 | 20240618 | 135600 | 51208294500 | 259500 | 259000 | 259500 | 259000 | 138 |
| 287 | 20240618 | 135500 | 51172528500 | 259000 | 259000 | 259500 | 259000 | 251 |
| 288 | 20240618 | 135400 | 51107459500 | 259000 | 259000 | 259500 | 259000 | 230 |
| 289 | 20240618 | 135300 | 51047831500 | 259000 | 259000 | 259500 | 259000 | 187 |
| 290 | 20240618 | 135200 | 50999376000 | 259000 | 259500 | 259500 | 259000 | 115 |
| 291 | 20240618 | 135100 | 50969584500 | 259000 | 259000 | 259500 | 259000 | 266 |
| 292 | 20240618 | 135000 | 50900660000 | 259500 | 259000 | 259500 | 259000 | 188 |
| 293 | 20240618 | 134900 | 50851936000 | 259000 | 259000 | 259500 | 259000 | 457 |
| 294 | 20240618 | 134800 | 50733567000 | 259000 | 259000 | 259500 | 259000 | 126 |
| 295 | 20240618 | 134700 | 50700907000 | 259000 | 259000 | 259500 | 259000 | 85 |
| 296 | 20240618 | 134600 | 50678887500 | 259500 | 259000 | 259500 | 259000 | 134 |
| 297 | 20240618 | 134500 | 50644174500 | 259000 | 259000 | 259500 | 259000 | 1122 |
| 298 | 20240618 | 134400 | 50353555500 | 259000 | 259500 | 260000 | 259000 | 529 |
| 299 | 20240618 | 134300 | 50216280500 | 259500 | 259500 | 259500 | 259500 | 485 |
| 300 | 20240618 | 134200 | 50090423000 | 259500 | 259500 | 260000 | 259500 | 284 |
| 301 | 20240618 | 134100 | 50016697000 | 259500 | 259500 | 260000 | 259500 | 135 |
| 302 | 20240618 | 134000 | 49981661000 | 259500 | 260000 | 260000 | 259500 | 3347 |
| 303 | 20240618 | 133900 | 49113098500 | 259500 | 259500 | 260000 | 259500 | 201 |
| 304 | 20240618 | 133800 | 49060914000 | 259500 | 259500 | 260000 | 259500 | 160 |
| 305 | 20240618 | 133700 | 49019382500 | 260000 | 259500 | 260000 | 259500 | 144 |
| 306 | 20240618 | 133600 | 48981973500 | 259500 | 259500 | 260000 | 259500 | 49 |
| 307 | 20240618 | 133500 | 48969251500 | 259500 | 259500 | 260000 | 259500 | 77 |
| 308 | 20240618 | 133400 | 48949263500 | 259500 | 260000 | 260000 | 259500 | 210 |
| 309 | 20240618 | 133300 | 48894691500 | 260000 | 260000 | 260000 | 259500 | 185 |
| 310 | 20240618 | 133200 | 48846629000 | 259500 | 260000 | 260000 | 259500 | 146 |
| 311 | 20240618 | 133100 | 48808705500 | 260000 | 260000 | 260000 | 259500 | 119 |
| 312 | 20240618 | 133000 | 48777795500 | 260000 | 259500 | 260000 | 259500 | 350 |
| 313 | 20240618 | 132900 | 48686868000 | 260000 | 260000 | 260000 | 259500 | 301 |
| 314 | 20240618 | 132800 | 48608733500 | 259500 | 259500 | 260000 | 259500 | 386 |
| 315 | 20240618 | 132700 | 48508406500 | 260000 | 259500 | 260000 | 259500 | 548 |
| 316 | 20240618 | 132600 | 48366090000 | 260000 | 259500 | 260000 | 259500 | 376 |
| 317 | 20240618 | 132500 | 48268371000 | 259500 | 259500 | 260000 | 259500 | 97 |
| 318 | 20240618 | 132400 | 48243189500 | 259500 | 259500 | 260000 | 259500 | 144 |
| 319 | 20240618 | 132300 | 48205811000 | 259500 | 259500 | 260000 | 259500 | 113 |
| 320 | 20240618 | 132200 | 48176476000 | 259500 | 259500 | 260000 | 259500 | 359 |
| 321 | 20240618 | 132100 | 48083307500 | 259500 | 259500 | 260000 | 259500 | 136 |
| 322 | 20240618 | 132000 | 48047968500 | 259500 | 260500 | 260500 | 259500 | 293 |
| 323 | 20240618 | 131900 | 47971792000 | 260000 | 259500 | 260500 | 259500 | 202 |
| 324 | 20240618 | 131800 | 47919281000 | 259500 | 260000 | 260000 | 259500 | 205 |
| 325 | 20240618 | 131700 | 47865999000 | 259500 | 259500 | 260000 | 259500 | 123 |
| 326 | 20240618 | 131600 | 47834041000 | 259500 | 259500 | 260000 | 259500 | 197 |
| 327 | 20240618 | 131500 | 47782900000 | 259500 | 259500 | 260000 | 259500 | 201 |
| 328 | 20240618 | 131400 | 47730735500 | 259500 | 259500 | 260000 | 259500 | 132 |
| 329 | 20240618 | 131300 | 47696467500 | 259500 | 259500 | 260000 | 259500 | 146 |
| 330 | 20240618 | 131200 | 47658562000 | 259500 | 259500 | 260000 | 259500 | 142 |
| 331 | 20240618 | 131100 | 47621710000 | 260000 | 260000 | 260000 | 259500 | 590 |
| 332 | 20240618 | 131000 | 47468461500 | 259500 | 260000 | 260000 | 259500 | 425 |
| 333 | 20240618 | 130900 | 47358112000 | 259500 | 260000 | 260000 | 259500 | 241 |
| 334 | 20240618 | 130800 | 47295473500 | 260000 | 259500 | 260000 | 259500 | 159 |
| 335 | 20240618 | 130700 | 47254210500 | 259500 | 260000 | 260500 | 259500 | 235 |
| 336 | 20240618 | 130600 | 47193112500 | 260000 | 259500 | 260000 | 259500 | 135 |
| 337 | 20240618 | 130500 | 47158018000 | 260000 | 260000 | 260000 | 259500 | 650 |
| 338 | 20240618 | 130400 | 46989071000 | 260000 | 259500 | 260000 | 259500 | 209 |
| 339 | 20240618 | 130300 | 46934830000 | 260000 | 259500 | 260000 | 259500 | 186 |
| 340 | 20240618 | 130200 | 46886498000 | 259500 | 260000 | 260000 | 259500 | 245 |
| 341 | 20240618 | 130100 | 46822839500 | 260000 | 259500 | 260000 | 259500 | 77 |
| 342 | 20240618 | 130000 | 46802843500 | 260000 | 260000 | 260000 | 259500 | 136 |
| 343 | 20240618 | 125900 | 46767527000 | 259500 | 259500 | 260000 | 259500 | 81 |
| 344 | 20240618 | 125800 | 46746487500 | 259500 | 259500 | 260000 | 259500 | 411 |
| 345 | 20240618 | 125700 | 46639817000 | 259500 | 259500 | 260000 | 259500 | 434 |
| 346 | 20240618 | 125600 | 46527183000 | 259500 | 260000 | 260000 | 259500 | 166 |
| 347 | 20240618 | 125500 | 46484070500 | 259500 | 259500 | 260000 | 259500 | 120 |
| 348 | 20240618 | 125400 | 46452915500 | 259500 | 260000 | 260000 | 259500 | 135 |
| 349 | 20240618 | 125300 | 46417857500 | 260000 | 260000 | 260000 | 259500 | 95 |
| 350 | 20240618 | 125200 | 46393189000 | 259500 | 259500 | 260000 | 259500 | 45 |
| 351 | 20240618 | 125100 | 46381504000 | 259500 | 259500 | 260000 | 259500 | 119 |
| 352 | 20240618 | 125000 | 46350616500 | 260000 | 260000 | 260000 | 259500 | 220 |
| 353 | 20240618 | 124900 | 46293505500 | 260000 | 259500 | 260000 | 259500 | 257 |
| 354 | 20240618 | 124800 | 46226746000 | 259500 | 259500 | 260000 | 259500 | 323 |
| 355 | 20240618 | 124700 | 46142866000 | 260000 | 259500 | 260000 | 259500 | 324 |
| 356 | 20240618 | 124600 | 46058754500 | 259500 | 259500 | 260000 | 259500 | 104 |
| 357 | 20240618 | 124500 | 46031753500 | 260000 | 259500 | 260000 | 259500 | 239 |
| 358 | 20240618 | 124400 | 45969665000 | 260000 | 259500 | 260000 | 259500 | 508 |
| 359 | 20240618 | 124300 | 45837828000 | 259500 | 259500 | 260000 | 259500 | 99 |
| 360 | 20240618 | 124200 | 45812114500 | 259500 | 259500 | 260000 | 259500 | 499 |
| 361 | 20240618 | 124100 | 45682439000 | 260000 | 259500 | 260000 | 259500 | 138 |
| 362 | 20240618 | 124000 | 45646579000 | 260000 | 260000 | 260000 | 259500 | 536 |
| 363 | 20240618 | 123900 | 45507369000 | 260000 | 259500 | 260000 | 259500 | 94 |
| 364 | 20240618 | 123800 | 45482948000 | 259500 | 259500 | 260000 | 259500 | 118 |
| 365 | 20240618 | 123700 | 45452326500 | 259500 | 259500 | 260000 | 259000 | 98 |
| 366 | 20240618 | 123600 | 45426890500 | 259000 | 259500 | 260000 | 259000 | 257 |
| 367 | 20240618 | 123500 | 45360234500 | 259500 | 259000 | 259500 | 259000 | 369 |
| 368 | 20240618 | 123400 | 45264491000 | 259500 | 259000 | 259500 | 259000 | 72 |
| 369 | 20240618 | 123300 | 45245828500 | 259500 | 259500 | 259500 | 259000 | 47 |
| 370 | 20240618 | 123200 | 45233642500 | 259500 | 259000 | 259500 | 259000 | 96 |
| 371 | 20240618 | 123100 | 45208764000 | 259000 | 259500 | 259500 | 259000 | 81 |
| 372 | 20240618 | 123000 | 45187761500 | 259500 | 259000 | 259500 | 259000 | 103 |
| 373 | 20240618 | 122900 | 45161042500 | 259000 | 259500 | 260000 | 259000 | 290 |
| 374 | 20240618 | 122800 | 45085844000 | 259000 | 259000 | 259500 | 259000 | 328 |
| 375 | 20240618 | 122700 | 45000750500 | 259500 | 259500 | 260000 | 259000 | 864 |
| 376 | 20240618 | 122600 | 44776570000 | 259500 | 259500 | 260000 | 259500 | 175 |
| 377 | 20240618 | 122500 | 44731099000 | 259500 | 259500 | 260000 | 259500 | 228 |
| 378 | 20240618 | 122400 | 44671912000 | 260000 | 259500 | 260000 | 259500 | 189 |
| 379 | 20240618 | 122300 | 44622781500 | 259500 | 259500 | 260000 | 259500 | 287 |
| 380 | 20240618 | 122200 | 44548296500 | 260000 | 259500 | 260000 | 259500 | 172 |
| 381 | 20240618 | 122100 | 44503659500 | 259000 | 259500 | 259500 | 259000 | 132 |
| 382 | 20240618 | 122000 | 44469454000 | 259000 | 259000 | 260000 | 258500 | 1003 |
| 383 | 20240618 | 121900 | 44209325500 | 258500 | 259000 | 259000 | 258500 | 330 |
| 384 | 20240618 | 121800 | 44123965500 | 259000 | 259000 | 259500 | 258500 | 749 |
| 385 | 20240618 | 121700 | 43930029500 | 259000 | 258500 | 259000 | 258500 | 205 |
| 386 | 20240618 | 121600 | 43876991000 | 258500 | 258500 | 259000 | 258500 | 471 |
| 387 | 20240618 | 121500 | 43755224500 | 258500 | 259000 | 259000 | 258500 | 1374 |
| 388 | 20240618 | 121400 | 43400043000 | 258500 | 259000 | 259500 | 258500 | 3067 |
| 389 | 20240618 | 121300 | 42606511000 | 259000 | 259000 | 259500 | 259000 | 991 |
| 390 | 20240618 | 121200 | 42349833000 | 259000 | 259500 | 259500 | 259000 | 998 |
| 391 | 20240618 | 121100 | 42091283000 | 259000 | 259000 | 259500 | 259000 | 398 |
| 392 | 20240618 | 121000 | 41988194000 | 259500 | 259500 | 259500 | 259000 | 367 |
| 393 | 20240618 | 120900 | 41893064500 | 259500 | 259000 | 260000 | 259000 | 836 |
| 394 | 20240618 | 120800 | 41676426000 | 259000 | 259500 | 260000 | 259000 | 987 |
| 395 | 20240618 | 120700 | 41420328000 | 259500 | 259500 | 260000 | 259500 | 1212 |
| 396 | 20240618 | 120600 | 41105809000 | 259500 | 260500 | 260500 | 259500 | 3097 |
| 397 | 20240618 | 120500 | 40300589500 | 260000 | 260500 | 260500 | 260000 | 370 |
| 398 | 20240618 | 120400 | 40204354500 | 260000 | 260500 | 260500 | 260000 | 282 |
| 399 | 20240618 | 120300 | 40130992500 | 260000 | 260000 | 260500 | 260000 | 250 |
| 400 | 20240618 | 120200 | 40065966000 | 260500 | 260500 | 260500 | 260000 | 1505 |
| 401 | 20240618 | 120100 | 39674418000 | 260500 | 260000 | 260500 | 260000 | 463 |
| 402 | 20240618 | 120000 | 39553950500 | 260000 | 260500 | 260500 | 260000 | 303 |
| 403 | 20240618 | 115900 | 39475136000 | 260000 | 260000 | 260500 | 260000 | 184 |
| 404 | 20240618 | 115800 | 39427267500 | 260000 | 260500 | 260500 | 260000 | 281 |
| 405 | 20240618 | 115700 | 39354122000 | 260000 | 260000 | 260500 | 260000 | 367 |
| 406 | 20240618 | 115600 | 39258595000 | 260000 | 260500 | 260500 | 260000 | 206 |
| 407 | 20240618 | 115500 | 39204968500 | 260500 | 260500 | 260500 | 260000 | 273 |
| 408 | 20240618 | 115400 | 39133916500 | 260000 | 260500 | 260500 | 260000 | 745 |
| 409 | 20240618 | 115300 | 38940195500 | 260500 | 260500 | 260500 | 260000 | 484 |
| 410 | 20240618 | 115200 | 38814262000 | 260000 | 260000 | 260500 | 260000 | 187 |
| 411 | 20240618 | 115100 | 38765622000 | 260000 | 260500 | 260500 | 260000 | 134 |
| 412 | 20240618 | 115000 | 38730724500 | 260500 | 260500 | 261500 | 260000 | 1641 |
| 413 | 20240618 | 114900 | 38303452500 | 260500 | 260000 | 261000 | 260000 | 660 |
| 414 | 20240618 | 114800 | 38131570500 | 260000 | 260500 | 260500 | 260000 | 234 |
| 415 | 20240618 | 114700 | 38070641000 | 260500 | 260500 | 261000 | 260500 | 366 |
| 416 | 20240618 | 114600 | 37975296500 | 260500 | 260500 | 261000 | 260000 | 552 |
| 417 | 20240618 | 114500 | 37831448000 | 260500 | 260500 | 260500 | 260000 | 177 |
| 418 | 20240618 | 114400 | 37785388500 | 260000 | 260000 | 260500 | 260000 | 691 |
| 419 | 20240618 | 114300 | 37605497500 | 260000 | 260000 | 260500 | 260000 | 405 |
| 420 | 20240618 | 114200 | 37500177000 | 260000 | 260500 | 260500 | 260000 | 450 |
| 421 | 20240618 | 114100 | 37383033500 | 260500 | 260500 | 261000 | 260000 | 679 |
| 422 | 20240618 | 114000 | 37206177000 | 260500 | 261000 | 261000 | 260500 | 182 |
| 423 | 20240618 | 113900 | 37158764000 | 261000 | 260500 | 261000 | 260000 | 1314 |
| 424 | 20240618 | 113800 | 36816541500 | 260500 | 260500 | 261000 | 260500 | 2295 |
| 425 | 20240618 | 113700 | 36218683000 | 260500 | 260500 | 261000 | 260500 | 289 |
| 426 | 20240618 | 113600 | 36143381000 | 260500 | 261000 | 261000 | 260500 | 370 |
| 427 | 20240618 | 113500 | 36046918500 | 261000 | 260500 | 261000 | 260500 | 470 |
| 428 | 20240618 | 113400 | 35924412000 | 260500 | 261000 | 261000 | 260500 | 234 |
| 429 | 20240618 | 113300 | 35863441000 | 260500 | 260500 | 261000 | 260500 | 466 |
| 430 | 20240618 | 113200 | 35742009500 | 260500 | 261000 | 261000 | 260500 | 309 |
| 431 | 20240618 | 113100 | 35661504500 | 260500 | 261000 | 261000 | 260500 | 201 |
| 432 | 20240618 | 113000 | 35609115000 | 260500 | 261000 | 261500 | 260500 | 569 |
| 433 | 20240618 | 112900 | 35460735500 | 261500 | 261500 | 262000 | 261000 | 3122 |
| 434 | 20240618 | 112800 | 34645716000 | 261500 | 261500 | 262000 | 261500 | 2113 |
| 435 | 20240618 | 112700 | 34093164000 | 261500 | 261500 | 262000 | 261500 | 1750 |
| 436 | 20240618 | 112600 | 33635496000 | 261500 | 262000 | 262000 | 261500 | 204 |
| 437 | 20240618 | 112500 | 33582122500 | 262000 | 261500 | 262000 | 261500 | 152 |
| 438 | 20240618 | 112400 | 33542350500 | 261500 | 261500 | 262000 | 261500 | 194 |
| 439 | 20240618 | 112300 | 33491611000 | 261500 | 261500 | 262000 | 261500 | 149 |
| 440 | 20240618 | 112200 | 33452640500 | 261500 | 261500 | 262000 | 261500 | 294 |
| 441 | 20240618 | 112100 | 33375704500 | 261500 | 262500 | 262500 | 261500 | 1986 |
| 442 | 20240618 | 112000 | 32855559000 | 262500 | 262000 | 262500 | 262000 | 202 |
| 443 | 20240618 | 111900 | 32802605000 | 262000 | 262500 | 262500 | 262000 | 210 |
| 444 | 20240618 | 111800 | 32747581000 | 262000 | 262000 | 262500 | 262000 | 133 |
| 445 | 20240618 | 111700 | 32712723500 | 262000 | 262500 | 262500 | 262000 | 105 |
| 446 | 20240618 | 111600 | 32685181500 | 262000 | 262000 | 262500 | 262000 | 61 |
| 447 | 20240618 | 111500 | 32669187000 | 262000 | 262000 | 262500 | 262000 | 121 |
| 448 | 20240618 | 111400 | 32637448500 | 262000 | 262500 | 262500 | 262000 | 279 |
| 449 | 20240618 | 111300 | 32564292500 | 262500 | 262500 | 263000 | 262000 | 114 |
| 450 | 20240618 | 111200 | 32534363500 | 262500 | 262000 | 262500 | 262000 | 98 |
| 451 | 20240618 | 111100 | 32508655000 | 262000 | 262000 | 262500 | 262000 | 120 |
| 452 | 20240618 | 111000 | 32477200000 | 262500 | 262500 | 263000 | 262000 | 466 |
| 453 | 20240618 | 110900 | 32354897500 | 262500 | 262500 | 263000 | 262500 | 314 |
| 454 | 20240618 | 110800 | 32272472000 | 262500 | 262500 | 263000 | 262500 | 122 |
| 455 | 20240618 | 110700 | 32240446500 | 262500 | 262000 | 262500 | 262000 | 1219 |
| 456 | 20240618 | 110600 | 31920517500 | 262000 | 262500 | 262500 | 262000 | 63 |
| 457 | 20240618 | 110500 | 31904010000 | 262000 | 262500 | 262500 | 262000 | 266 |
| 458 | 20240618 | 110400 | 31834300500 | 262000 | 262000 | 262500 | 262000 | 444 |
| 459 | 20240618 | 110300 | 31717895500 | 262000 | 262500 | 262500 | 262000 | 168 |
| 460 | 20240618 | 110200 | 31673868500 | 262500 | 262000 | 262500 | 262000 | 50 |
| 461 | 20240618 | 110100 | 31660756500 | 262000 | 262500 | 262500 | 262000 | 186 |
| 462 | 20240618 | 110000 | 31611988000 | 262000 | 262500 | 262500 | 262000 | 220 |
| 463 | 20240618 | 105900 | 31554344000 | 262000 | 262000 | 262500 | 262000 | 184 |
| 464 | 20240618 | 105800 | 31506116500 | 262000 | 262500 | 262500 | 262000 | 569 |
| 465 | 20240618 | 105700 | 31357024000 | 262000 | 262000 | 262500 | 262000 | 296 |
| 466 | 20240618 | 105600 | 31279441000 | 262000 | 262000 | 262500 | 262000 | 369 |
| 467 | 20240618 | 105500 | 31182757500 | 262000 | 262000 | 262500 | 262000 | 276 |
| 468 | 20240618 | 105400 | 31110434500 | 262000 | 262500 | 262500 | 262000 | 156 |
| 469 | 20240618 | 105300 | 31069553000 | 262000 | 262000 | 262500 | 262000 | 147 |
| 470 | 20240618 | 105200 | 31031038000 | 262000 | 262000 | 262500 | 262000 | 128 |
| 471 | 20240618 | 105100 | 30997494000 | 262500 | 262000 | 262500 | 262000 | 450 |
| 472 | 20240618 | 105000 | 30879587500 | 262500 | 262000 | 262500 | 262000 | 44 |
| 473 | 20240618 | 104900 | 30868054500 | 262000 | 262000 | 262500 | 262000 | 157 |
| 474 | 20240618 | 104800 | 30826891500 | 262000 | 262500 | 262500 | 262000 | 132 |
| 475 | 20240618 | 104700 | 30792296000 | 262500 | 262000 | 262500 | 262000 | 266 |
| 476 | 20240618 | 104600 | 30722596500 | 262000 | 262000 | 262000 | 262000 | 582 |
| 477 | 20240618 | 104500 | 30570112500 | 262000 | 262000 | 262500 | 262000 | 682 |
| 478 | 20240618 | 104400 | 30391426500 | 262000 | 262500 | 262500 | 262000 | 39 |
| 479 | 20240618 | 104300 | 30381205500 | 262000 | 262000 | 262500 | 262000 | 223 |
| 480 | 20240618 | 104200 | 30322774000 | 262000 | 262000 | 262500 | 262000 | 346 |
| 481 | 20240618 | 104100 | 30232081500 | 262500 | 262000 | 262500 | 262000 | 325 |
| 482 | 20240618 | 104000 | 30146910000 | 262500 | 262500 | 262500 | 262000 | 74 |
| 483 | 20240618 | 103900 | 30127494500 | 262000 | 262000 | 262500 | 262000 | 127 |
| 484 | 20240618 | 103800 | 30094210000 | 262000 | 262500 | 263000 | 262000 | 266 |
| 485 | 20240618 | 103700 | 30024369500 | 262500 | 262500 | 263000 | 262000 | 140 |
| 486 | 20240618 | 103600 | 29987646500 | 262000 | 262500 | 263000 | 262000 | 217 |
| 487 | 20240618 | 103500 | 29930669000 | 262500 | 262500 | 263000 | 262500 | 214 |
| 488 | 20240618 | 103400 | 29874493500 | 262500 | 262500 | 263000 | 262500 | 46 |
| 489 | 20240618 | 103300 | 29862412000 | 262500 | 262500 | 263000 | 262500 | 269 |
| 490 | 20240618 | 103200 | 29791787500 | 262500 | 262500 | 263000 | 262500 | 285 |
| 491 | 20240618 | 103100 | 29716974000 | 262500 | 263000 | 263000 | 262500 | 471 |
| 492 | 20240618 | 103000 | 29593113500 | 263000 | 263000 | 263500 | 263000 | 228 |
| 493 | 20240618 | 102900 | 29533107000 | 263500 | 262000 | 263500 | 262000 | 466 |
| 494 | 20240618 | 102800 | 29410700500 | 262000 | 262000 | 262500 | 261500 | 1160 |
| 495 | 20240618 | 102700 | 29106858500 | 262000 | 262000 | 262500 | 262000 | 1685 |
| 496 | 20240618 | 102600 | 28665365000 | 262500 | 262000 | 262500 | 262000 | 859 |
| 497 | 20240618 | 102500 | 28440249500 | 262000 | 262500 | 263000 | 262000 | 245 |
| 498 | 20240618 | 102400 | 28376000000 | 262500 | 262500 | 263000 | 262500 | 814 |
| 499 | 20240618 | 102300 | 28162321000 | 262500 | 263000 | 263000 | 262500 | 326 |
| 500 | 20240618 | 102200 | 28076744000 | 262500 | 262500 | 263000 | 262500 | 237 |
| 501 | 20240618 | 102100 | 28014509500 | 262500 | 263000 | 263000 | 262500 | 499 |
| 502 | 20240618 | 102000 | 27883481000 | 263000 | 262500 | 263000 | 262500 | 545 |
| 503 | 20240618 | 101900 | 27740287500 | 262500 | 262500 | 263000 | 262000 | 629 |
| 504 | 20240618 | 101800 | 27575192500 | 262500 | 262500 | 263000 | 262000 | 793 |
| 505 | 20240618 | 101700 | 27367018500 | 262500 | 262500 | 263000 | 262500 | 1914 |
| 506 | 20240618 | 101600 | 26864580500 | 262500 | 262500 | 263000 | 262500 | 482 |
| 507 | 20240618 | 101500 | 26737982500 | 263000 | 263000 | 263000 | 262500 | 636 |
| 508 | 20240618 | 101400 | 26570841000 | 263000 | 263000 | 263500 | 263000 | 689 |
| 509 | 20240618 | 101300 | 26389630000 | 263000 | 263500 | 263500 | 263000 | 1948 |
| 510 | 20240618 | 101200 | 25877289500 | 263500 | 263500 | 264000 | 263000 | 3244 |
| 511 | 20240618 | 101100 | 25022591000 | 263500 | 263500 | 264000 | 263500 | 838 |
| 512 | 20240618 | 101000 | 24801762000 | 263500 | 264000 | 264500 | 263500 | 3112 |
| 513 | 20240618 | 100900 | 23980232500 | 264000 | 264000 | 264500 | 264000 | 343 |
| 514 | 20240618 | 100800 | 23889656500 | 264000 | 264000 | 264500 | 264000 | 67 |
| 515 | 20240618 | 100700 | 23871964000 | 264000 | 264500 | 264500 | 264000 | 163 |
| 516 | 20240618 | 100600 | 23828891500 | 264000 | 264500 | 265000 | 264000 | 914 |
| 517 | 20240618 | 100500 | 23587148000 | 264500 | 264500 | 265000 | 264500 | 218 |
| 518 | 20240618 | 100400 | 23529474000 | 264500 | 264500 | 265000 | 264500 | 336 |
| 519 | 20240618 | 100300 | 23440591000 | 264500 | 264500 | 265000 | 264500 | 290 |
| 520 | 20240618 | 100200 | 23363885000 | 264500 | 264500 | 264500 | 264000 | 887 |
| 521 | 20240618 | 100100 | 23129635500 | 264500 | 264500 | 264500 | 264000 | 204 |
| 522 | 20240618 | 100000 | 23075694000 | 264000 | 264000 | 264500 | 264000 | 903 |
| 523 | 20240618 | 095900 | 22837212000 | 264500 | 264000 | 264500 | 264000 | 724 |
| 524 | 20240618 | 095800 | 22646023500 | 264500 | 265000 | 265500 | 264500 | 3992 |
| 525 | 20240618 | 095700 | 21589169500 | 265000 | 265000 | 265500 | 265000 | 303 |
| 526 | 20240618 | 095600 | 21508815000 | 265500 | 265000 | 265500 | 265000 | 501 |
| 527 | 20240618 | 095500 | 21375826000 | 265500 | 265000 | 265500 | 265000 | 193 |
| 528 | 20240618 | 095400 | 21324613500 | 265500 | 265000 | 265500 | 265000 | 125 |
| 529 | 20240618 | 095300 | 21291487000 | 265000 | 265500 | 265500 | 265000 | 170 |
| 530 | 20240618 | 095200 | 21246400000 | 265000 | 265000 | 265500 | 265000 | 193 |
| 531 | 20240618 | 095100 | 21195235000 | 265000 | 265000 | 265500 | 264500 | 1022 |
| 532 | 20240618 | 095000 | 20924410000 | 265000 | 265000 | 265000 | 264500 | 136 |
| 533 | 20240618 | 094900 | 20888408500 | 265000 | 265000 | 265000 | 264500 | 302 |
| 534 | 20240618 | 094800 | 20808472000 | 265000 | 264500 | 265000 | 264500 | 222 |
| 535 | 20240618 | 094700 | 20749657000 | 264500 | 265000 | 265000 | 264500 | 189 |
| 536 | 20240618 | 094600 | 20699637500 | 264500 | 264500 | 265000 | 264500 | 123 |
| 537 | 20240618 | 094500 | 20667093000 | 264500 | 264500 | 265000 | 264500 | 433 |
| 538 | 20240618 | 094400 | 20552517000 | 265000 | 264500 | 265000 | 264500 | 439 |
| 539 | 20240618 | 094300 | 20436217500 | 264500 | 264500 | 265000 | 264500 | 289 |
| 540 | 20240618 | 094200 | 20359697000 | 264500 | 265000 | 265000 | 264500 | 672 |
| 541 | 20240618 | 094100 | 20181898500 | 265000 | 265000 | 265000 | 264500 | 1027 |
| 542 | 20240618 | 094000 | 19909769500 | 265000 | 264500 | 265000 | 264500 | 579 |
| 543 | 20240618 | 093900 | 19756398000 | 265000 | 265000 | 265000 | 264500 | 157 |
| 544 | 20240618 | 093800 | 19714804000 | 265000 | 265000 | 265500 | 264500 | 810 |
| 545 | 20240618 | 093700 | 19500207500 | 265500 | 265500 | 265500 | 265000 | 143 |
| 546 | 20240618 | 093600 | 19462271500 | 265000 | 264500 | 265500 | 264500 | 816 |
| 547 | 20240618 | 093500 | 19246014500 | 265000 | 265000 | 265000 | 264500 | 476 |
| 548 | 20240618 | 093400 | 19120091500 | 264500 | 264500 | 265000 | 264500 | 205 |
| 549 | 20240618 | 093300 | 19065862000 | 264500 | 265000 | 265000 | 264500 | 323 |
| 550 | 20240618 | 093200 | 18980392000 | 265000 | 265000 | 265500 | 264500 | 565 |
| 551 | 20240618 | 093100 | 18830718500 | 265000 | 265000 | 265500 | 265000 | 881 |
| 552 | 20240618 | 093000 | 18597140000 | 265000 | 264500 | 265500 | 264500 | 859 |
| 553 | 20240618 | 092900 | 18369643500 | 264500 | 265000 | 266000 | 264500 | 516 |
| 554 | 20240618 | 092800 | 18232840500 | 265000 | 264500 | 265500 | 264500 | 923 |
| 555 | 20240618 | 092700 | 17987915500 | 264500 | 265500 | 266000 | 264500 | 2825 |
| 556 | 20240618 | 092600 | 17239437500 | 265500 | 265500 | 266000 | 265500 | 760 |
| 557 | 20240618 | 092500 | 17037557500 | 266000 | 265500 | 266000 | 265500 | 371 |
| 558 | 20240618 | 092400 | 16939054000 | 265000 | 265500 | 266000 | 265000 | 993 |
| 559 | 20240618 | 092300 | 16675555500 | 265500 | 265000 | 265500 | 265000 | 764 |
| 560 | 20240618 | 092200 | 16472730500 | 265000 | 265000 | 265500 | 265000 | 749 |
| 561 | 20240618 | 092100 | 16274168000 | 265500 | 265000 | 265500 | 265000 | 515 |
| 562 | 20240618 | 092000 | 16137499000 | 265500 | 265000 | 265500 | 264500 | 971 |
| 563 | 20240618 | 091900 | 15880133500 | 265500 | 266000 | 266000 | 264500 | 3553 |
| 564 | 20240618 | 091800 | 14937863000 | 266000 | 267500 | 267500 | 266000 | 3783 |
| 565 | 20240618 | 091700 | 13928890500 | 267000 | 267500 | 267500 | 267000 | 343 |
| 566 | 20240618 | 091600 | 13837257500 | 267500 | 267500 | 268000 | 267000 | 438 |
| 567 | 20240618 | 091500 | 13720119500 | 267500 | 267500 | 268000 | 267000 | 1608 |
| 568 | 20240618 | 091400 | 13290036000 | 267000 | 267500 | 268000 | 267000 | 1478 |
| 569 | 20240618 | 091300 | 12894754500 | 267500 | 267500 | 268000 | 267500 | 314 |
| 570 | 20240618 | 091200 | 12810719000 | 268000 | 268000 | 268500 | 267500 | 1512 |
| 571 | 20240618 | 091100 | 12405592000 | 268500 | 269000 | 269000 | 268500 | 1662 |
| 572 | 20240618 | 091000 | 11959044500 | 269000 | 269000 | 269000 | 268500 | 1131 |
| 573 | 20240618 | 090900 | 11655164000 | 268500 | 269000 | 269500 | 268500 | 1126 |
| 574 | 20240618 | 090800 | 11352385000 | 268500 | 268500 | 269000 | 268500 | 2034 |
| 575 | 20240618 | 090700 | 10805409500 | 269000 | 269000 | 269500 | 268500 | 852 |
| 576 | 20240618 | 090600 | 10576314000 | 269000 | 267500 | 269500 | 267500 | 4375 |
| 577 | 20240618 | 090500 | 9400397500 | 268500 | 267500 | 269000 | 266500 | 6791 |
| 578 | 20240618 | 090400 | 7580666000 | 267500 | 268000 | 268500 | 267000 | 1574 |
| 579 | 20240618 | 090300 | 7159397000 | 268000 | 268500 | 268500 | 267500 | 3139 |
| 580 | 20240618 | 090200 | 6317784000 | 268500 | 269000 | 269000 | 268000 | 7091 |
| 581 | 20240618 | 090100 | 4414008000 | 269000 | 268000 | 269000 | 267500 | 6299 |
| 582 | 20240618 | 090000 | 2724329500 | 268000 | 266500 | 268000 | 266500 | 10201 |