35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 185700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 17723 |
| 3 | 20240617 | 185600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 4 | 20240617 | 185500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 5 | 20240617 | 185400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 6 | 20240617 | 185300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 7 | 20240617 | 185200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 8 | 20240617 | 185100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 9 | 20240617 | 185000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 10 | 20240617 | 184900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 11 | 20240617 | 184800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 12 | 20240617 | 184700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 13 | 20240617 | 184600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 14 | 20240617 | 184500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 15 | 20240617 | 184400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 16 | 20240617 | 184300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 17 | 20240617 | 184200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 18 | 20240617 | 184100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 19 | 20240617 | 184000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 20 | 20240617 | 183900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 21 | 20240617 | 183800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 22 | 20240617 | 183700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 23 | 20240617 | 183600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 24 | 20240617 | 183500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 25 | 20240617 | 183400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 26 | 20240617 | 183300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 27 | 20240617 | 183200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 28 | 20240617 | 183100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 29 | 20240617 | 183000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 30 | 20240617 | 182900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 31 | 20240617 | 182800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 32 | 20240617 | 182700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 17723 |
| 33 | 20240617 | 182600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 34 | 20240617 | 182500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 35 | 20240617 | 182400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 36 | 20240617 | 182300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 37 | 20240617 | 182200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 38 | 20240617 | 182100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 39 | 20240617 | 182000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 40 | 20240617 | 181900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 41 | 20240617 | 181800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 42 | 20240617 | 181700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 43 | 20240617 | 181600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 44 | 20240617 | 181500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 45 | 20240617 | 181400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 46 | 20240617 | 181300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 47 | 20240617 | 181200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 48 | 20240617 | 181100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 49 | 20240617 | 181000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 50 | 20240617 | 180900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 51 | 20240617 | 180800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 52 | 20240617 | 180700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 53 | 20240617 | 180600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 54 | 20240617 | 180500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 55 | 20240617 | 180400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 56 | 20240617 | 180300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 57 | 20240617 | 180200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 58 | 20240617 | 180100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 59 | 20240617 | 180000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 60 | 20240617 | 175900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 61 | 20240617 | 175800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 62 | 20240617 | 175700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 17723 |
| 63 | 20240617 | 175600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 64 | 20240617 | 175500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 65 | 20240617 | 175400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 66 | 20240617 | 175300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 67 | 20240617 | 175200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 68 | 20240617 | 175100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 69 | 20240617 | 175000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 70 | 20240617 | 174900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 71 | 20240617 | 174800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 72 | 20240617 | 174700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 73 | 20240617 | 174600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 74 | 20240617 | 174500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 75 | 20240617 | 174400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 76 | 20240617 | 174300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 77 | 20240617 | 174200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 78 | 20240617 | 174100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 79 | 20240617 | 174000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 80 | 20240617 | 173900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 81 | 20240617 | 173800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 82 | 20240617 | 173700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 83 | 20240617 | 173600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 84 | 20240617 | 173500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 85 | 20240617 | 173400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 86 | 20240617 | 173300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 87 | 20240617 | 173200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 88 | 20240617 | 173100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 89 | 20240617 | 173000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 90 | 20240617 | 172900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 91 | 20240617 | 172800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 92 | 20240617 | 172700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 17723 |
| 93 | 20240617 | 172600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 94 | 20240617 | 172500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 95 | 20240617 | 172400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 96 | 20240617 | 172300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 97 | 20240617 | 172200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 98 | 20240617 | 172100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 99 | 20240617 | 172000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 100 | 20240617 | 171900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 101 | 20240617 | 171800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 102 | 20240617 | 171700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 103 | 20240617 | 171600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 104 | 20240617 | 171500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 105 | 20240617 | 171400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 106 | 20240617 | 171300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 107 | 20240617 | 171200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 108 | 20240617 | 171100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 109 | 20240617 | 171000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 110 | 20240617 | 170900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 111 | 20240617 | 170800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 112 | 20240617 | 170700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 113 | 20240617 | 170600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 114 | 20240617 | 170500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 115 | 20240617 | 170400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 116 | 20240617 | 170300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 117 | 20240617 | 170200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 118 | 20240617 | 170100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 119 | 20240617 | 170000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 120 | 20240617 | 165900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 121 | 20240617 | 165800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 122 | 20240617 | 165700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 17723 |
| 123 | 20240617 | 165600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 124 | 20240617 | 165500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 125 | 20240617 | 165400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 126 | 20240617 | 165300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 127 | 20240617 | 165200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 128 | 20240617 | 165100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 129 | 20240617 | 165000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 130 | 20240617 | 164900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 131 | 20240617 | 164800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 132 | 20240617 | 164700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 133 | 20240617 | 164600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 134 | 20240617 | 164500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 135 | 20240617 | 164400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 136 | 20240617 | 164300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 137 | 20240617 | 164200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 138 | 20240617 | 164100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 139 | 20240617 | 164000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 140 | 20240617 | 163900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 141 | 20240617 | 163800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 142 | 20240617 | 163700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 143 | 20240617 | 163600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 144 | 20240617 | 163500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 145 | 20240617 | 163400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 146 | 20240617 | 163300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 147 | 20240617 | 163200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 148 | 20240617 | 163100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 149 | 20240617 | 163000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 150 | 20240617 | 162900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 151 | 20240617 | 162800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 152 | 20240617 | 162700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 17723 |
| 153 | 20240617 | 162600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 154 | 20240617 | 162500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 155 | 20240617 | 162400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 156 | 20240617 | 162300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 157 | 20240617 | 162200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 158 | 20240617 | 162100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 159 | 20240617 | 162000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 160 | 20240617 | 161900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 161 | 20240617 | 161800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 162 | 20240617 | 161700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 163 | 20240617 | 161600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 164 | 20240617 | 161500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 165 | 20240617 | 161400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 166 | 20240617 | 161300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 167 | 20240617 | 161200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 168 | 20240617 | 161100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 169 | 20240617 | 161000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 170 | 20240617 | 160900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 171 | 20240617 | 160800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 172 | 20240617 | 160700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 173 | 20240617 | 160600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 174 | 20240617 | 160500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 175 | 20240617 | 160400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 176 | 20240617 | 160300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 177 | 20240617 | 160200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 178 | 20240617 | 160100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 179 | 20240617 | 160000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 180 | 20240617 | 155900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 181 | 20240617 | 155800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 182 | 20240617 | 155700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 17723 |
| 183 | 20240617 | 155600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 184 | 20240617 | 155500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 185 | 20240617 | 155400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 186 | 20240617 | 155300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 187 | 20240617 | 155200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 188 | 20240617 | 155100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 189 | 20240617 | 155000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 190 | 20240617 | 154900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 191 | 20240617 | 154800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 192 | 20240617 | 154700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 193 | 20240617 | 154600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 194 | 20240617 | 154500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 195 | 20240617 | 154400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 196 | 20240617 | 154300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 197 | 20240617 | 154200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 198 | 20240617 | 154100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 199 | 20240617 | 154000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 200 | 20240617 | 153900 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 201 | 20240617 | 153800 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 202 | 20240617 | 153700 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 203 | 20240617 | 153600 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 204 | 20240617 | 153500 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 205 | 20240617 | 153400 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 206 | 20240617 | 153300 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 207 | 20240617 | 153200 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 208 | 20240617 | 153100 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 209 | 20240617 | 153000 | 161897123500 | 238500 | 238500 | 238500 | 238500 | 17723 |
| 210 | 20240617 | 152900 | 157670188000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 211 | 20240617 | 152800 | 157670188000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 212 | 20240617 | 152700 | 157670188000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 213 | 20240617 | 152600 | 157670188000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 214 | 20240617 | 152500 | 157670188000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 215 | 20240617 | 152400 | 157670188000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 216 | 20240617 | 152300 | 157670188000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 217 | 20240617 | 152200 | 157670188000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 218 | 20240617 | 152100 | 157670188000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 219 | 20240617 | 152000 | 157670188000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 220 | 20240617 | 151900 | 157670188000 | 239000 | 238000 | 239000 | 238000 | 1138 |
| 221 | 20240617 | 151800 | 157398550500 | 239000 | 239000 | 239000 | 238000 | 2521 |
| 222 | 20240617 | 151700 | 156797203500 | 239000 | 238500 | 239000 | 238500 | 1042 |
| 223 | 20240617 | 151600 | 156548433000 | 239000 | 238500 | 239000 | 238500 | 928 |
| 224 | 20240617 | 151500 | 156326917500 | 238500 | 239000 | 239000 | 238500 | 506 |
| 225 | 20240617 | 151400 | 156206135000 | 239000 | 238500 | 239000 | 238500 | 830 |
| 226 | 20240617 | 151300 | 156007982500 | 239000 | 238500 | 239000 | 238500 | 1547 |
| 227 | 20240617 | 151200 | 155638916000 | 238500 | 239000 | 239000 | 238500 | 732 |
| 228 | 20240617 | 151100 | 155464175000 | 239000 | 238500 | 239000 | 238000 | 2349 |
| 229 | 20240617 | 151000 | 154904044000 | 238500 | 239000 | 239000 | 238500 | 730 |
| 230 | 20240617 | 150900 | 154729804500 | 238500 | 239000 | 239000 | 238500 | 601 |
| 231 | 20240617 | 150800 | 154586321500 | 238500 | 238000 | 239000 | 238000 | 745 |
| 232 | 20240617 | 150700 | 154408602000 | 238500 | 238500 | 239000 | 238000 | 887 |
| 233 | 20240617 | 150600 | 154197093500 | 238500 | 239000 | 239000 | 238500 | 634 |
| 234 | 20240617 | 150500 | 154045743000 | 239000 | 238500 | 239000 | 238500 | 664 |
| 235 | 20240617 | 150400 | 153887226000 | 238500 | 239000 | 239000 | 238000 | 3849 |
| 236 | 20240617 | 150300 | 152970203500 | 238500 | 239000 | 239000 | 238500 | 468 |
| 237 | 20240617 | 150200 | 152858436000 | 239000 | 238500 | 239000 | 238500 | 1187 |
| 238 | 20240617 | 150100 | 152575135500 | 239000 | 239000 | 239000 | 238500 | 1277 |
| 239 | 20240617 | 150000 | 152270410000 | 239000 | 239000 | 239000 | 238500 | 590 |
| 240 | 20240617 | 145900 | 152129508000 | 239000 | 239000 | 239000 | 238500 | 759 |
| 241 | 20240617 | 145800 | 151948325500 | 238500 | 239000 | 239000 | 238500 | 761 |
| 242 | 20240617 | 145700 | 151766584500 | 238500 | 239500 | 239500 | 238500 | 2169 |
| 243 | 20240617 | 145600 | 151248246500 | 239500 | 239000 | 239500 | 238500 | 1251 |
| 244 | 20240617 | 145500 | 150949185500 | 239000 | 238500 | 239000 | 238500 | 648 |
| 245 | 20240617 | 145400 | 150794450500 | 239000 | 239000 | 239000 | 238500 | 957 |
| 246 | 20240617 | 145300 | 150566016500 | 238500 | 239000 | 239000 | 238500 | 1086 |
| 247 | 20240617 | 145200 | 150306823500 | 239000 | 239000 | 239000 | 238500 | 719 |
| 248 | 20240617 | 145100 | 150135154000 | 238500 | 238500 | 239000 | 238500 | 689 |
| 249 | 20240617 | 145000 | 149970667000 | 239000 | 239000 | 239000 | 238500 | 657 |
| 250 | 20240617 | 144900 | 149813731500 | 239000 | 239000 | 239000 | 238500 | 605 |
| 251 | 20240617 | 144800 | 149669238000 | 239000 | 238500 | 239000 | 238500 | 362 |
| 252 | 20240617 | 144700 | 149582816500 | 239000 | 238500 | 239000 | 238500 | 611 |
| 253 | 20240617 | 144600 | 149436885500 | 239000 | 239000 | 239000 | 238500 | 641 |
| 254 | 20240617 | 144500 | 149283863000 | 239000 | 238500 | 239000 | 238500 | 609 |
| 255 | 20240617 | 144400 | 149138489500 | 238500 | 238000 | 239000 | 238000 | 1612 |
| 256 | 20240617 | 144300 | 148754071000 | 238000 | 238000 | 238500 | 238000 | 749 |
| 257 | 20240617 | 144200 | 148575600000 | 238000 | 238000 | 238500 | 238000 | 680 |
| 258 | 20240617 | 144100 | 148413659500 | 238000 | 239000 | 239000 | 238000 | 1791 |
| 259 | 20240617 | 144000 | 147986643500 | 239000 | 239000 | 239500 | 238500 | 1789 |
| 260 | 20240617 | 143900 | 147559209000 | 239500 | 239500 | 239500 | 239000 | 636 |
| 261 | 20240617 | 143800 | 147407043500 | 239000 | 239000 | 239500 | 239000 | 424 |
| 262 | 20240617 | 143700 | 147305567500 | 239000 | 239500 | 240000 | 239000 | 1776 |
| 263 | 20240617 | 143600 | 146880213000 | 240000 | 240000 | 240000 | 239500 | 646 |
| 264 | 20240617 | 143500 | 146725320000 | 239500 | 240000 | 240000 | 239500 | 790 |
| 265 | 20240617 | 143400 | 146535856500 | 239500 | 239000 | 240000 | 239000 | 4265 |
| 266 | 20240617 | 143300 | 145514252000 | 239500 | 239000 | 239500 | 239000 | 427 |
| 267 | 20240617 | 143200 | 145412073000 | 239000 | 239500 | 239500 | 239000 | 643 |
| 268 | 20240617 | 143100 | 145258176500 | 239500 | 239500 | 239500 | 239000 | 562 |
| 269 | 20240617 | 143000 | 145123715500 | 239500 | 239500 | 239500 | 239000 | 435 |
| 270 | 20240617 | 142900 | 145019650000 | 239500 | 239000 | 239500 | 238500 | 988 |
| 271 | 20240617 | 142800 | 144783542000 | 239000 | 239000 | 239500 | 238500 | 1946 |
| 272 | 20240617 | 142700 | 144318353000 | 238500 | 239000 | 239000 | 238500 | 559 |
| 273 | 20240617 | 142600 | 144184883000 | 239000 | 238500 | 239000 | 238500 | 960 |
| 274 | 20240617 | 142500 | 143955702000 | 238500 | 238500 | 239000 | 238500 | 503 |
| 275 | 20240617 | 142400 | 143835612000 | 238500 | 238500 | 239000 | 238500 | 835 |
| 276 | 20240617 | 142300 | 143636330000 | 238500 | 239500 | 239500 | 238500 | 1990 |
| 277 | 20240617 | 142200 | 143160802500 | 239500 | 239500 | 239500 | 239000 | 753 |
| 278 | 20240617 | 142100 | 142980565500 | 239000 | 239500 | 239500 | 239000 | 636 |
| 279 | 20240617 | 142000 | 142828318500 | 239500 | 239000 | 239500 | 238500 | 489 |
| 280 | 20240617 | 141900 | 142711378500 | 239000 | 239000 | 239500 | 238500 | 1287 |
| 281 | 20240617 | 141800 | 142403670500 | 239500 | 239500 | 239500 | 238500 | 1842 |
| 282 | 20240617 | 141700 | 141963347500 | 239500 | 239000 | 239500 | 239000 | 685 |
| 283 | 20240617 | 141600 | 141799382000 | 239500 | 239500 | 239500 | 239000 | 875 |
| 284 | 20240617 | 141500 | 141590184000 | 239000 | 239000 | 239500 | 238500 | 1770 |
| 285 | 20240617 | 141400 | 141166873000 | 239000 | 239000 | 239000 | 238500 | 742 |
| 286 | 20240617 | 141300 | 140989673000 | 239000 | 239000 | 239000 | 238500 | 767 |
| 287 | 20240617 | 141200 | 140806446000 | 238500 | 238500 | 239000 | 238000 | 512 |
| 288 | 20240617 | 141100 | 140684296500 | 238500 | 238500 | 239000 | 238000 | 434 |
| 289 | 20240617 | 141000 | 140580742500 | 238500 | 238500 | 239000 | 238000 | 1041 |
| 290 | 20240617 | 140900 | 140332414500 | 238500 | 239000 | 239000 | 238000 | 959 |
| 291 | 20240617 | 140800 | 140103569500 | 239000 | 239500 | 239500 | 238500 | 3079 |
| 292 | 20240617 | 140700 | 139368163000 | 239500 | 239000 | 239500 | 239000 | 391 |
| 293 | 20240617 | 140600 | 139274619000 | 239500 | 238500 | 239500 | 238500 | 902 |
| 294 | 20240617 | 140500 | 139058837000 | 239000 | 238500 | 239000 | 238500 | 448 |
| 295 | 20240617 | 140400 | 138951783000 | 238500 | 239000 | 239000 | 238500 | 256 |
| 296 | 20240617 | 140300 | 138890659500 | 238500 | 239500 | 239500 | 238500 | 5181 |
| 297 | 20240617 | 140200 | 137652867000 | 239000 | 239500 | 239500 | 239000 | 1116 |
| 298 | 20240617 | 140100 | 137385607000 | 239500 | 239000 | 239500 | 239000 | 362 |
| 299 | 20240617 | 140000 | 137298925500 | 239500 | 239500 | 239500 | 239000 | 1098 |
| 300 | 20240617 | 135900 | 137035972500 | 239000 | 239000 | 239500 | 238500 | 2089 |
| 301 | 20240617 | 135800 | 136536518000 | 239000 | 239000 | 239000 | 238500 | 440 |
| 302 | 20240617 | 135700 | 136431455500 | 239000 | 238000 | 239000 | 238000 | 1792 |
| 303 | 20240617 | 135600 | 136003966500 | 238500 | 238500 | 238500 | 238000 | 306 |
| 304 | 20240617 | 135500 | 135931034000 | 238500 | 238500 | 238500 | 238000 | 561 |
| 305 | 20240617 | 135400 | 135797292000 | 238000 | 238000 | 238500 | 238000 | 321 |
| 306 | 20240617 | 135300 | 135720795500 | 238000 | 238000 | 238500 | 237500 | 395 |
| 307 | 20240617 | 135200 | 135626842000 | 238000 | 238000 | 238500 | 237500 | 849 |
| 308 | 20240617 | 135100 | 135424750500 | 238000 | 237000 | 238000 | 237000 | 534 |
| 309 | 20240617 | 135000 | 135297798000 | 237500 | 238000 | 238000 | 237000 | 1356 |
| 310 | 20240617 | 134900 | 134975901500 | 238000 | 238000 | 238500 | 237500 | 970 |
| 311 | 20240617 | 134800 | 134745263500 | 238000 | 238000 | 238500 | 237500 | 388 |
| 312 | 20240617 | 134700 | 134652905500 | 238000 | 237500 | 238500 | 237500 | 1193 |
| 313 | 20240617 | 134600 | 134369105500 | 237500 | 238000 | 238000 | 237500 | 304 |
| 314 | 20240617 | 134500 | 134296814500 | 238000 | 237500 | 238000 | 237500 | 457 |
| 315 | 20240617 | 134400 | 134188141500 | 238000 | 237000 | 238000 | 237000 | 1205 |
| 316 | 20240617 | 134300 | 133902172000 | 237000 | 237500 | 238000 | 237000 | 2298 |
| 317 | 20240617 | 134200 | 133356317000 | 238000 | 238000 | 238000 | 237500 | 699 |
| 318 | 20240617 | 134100 | 133190120000 | 238000 | 237500 | 238000 | 237500 | 351 |
| 319 | 20240617 | 134000 | 133106675000 | 237500 | 238500 | 238500 | 237500 | 2471 |
| 320 | 20240617 | 133900 | 132518698500 | 238000 | 238000 | 238500 | 238000 | 366 |
| 321 | 20240617 | 133800 | 132431472000 | 238500 | 238500 | 238500 | 238000 | 499 |
| 322 | 20240617 | 133700 | 132312547000 | 238000 | 238500 | 238500 | 238000 | 370 |
| 323 | 20240617 | 133600 | 132224363000 | 238000 | 238500 | 238500 | 238000 | 438 |
| 324 | 20240617 | 133500 | 132119968000 | 238500 | 238000 | 238500 | 237500 | 701 |
| 325 | 20240617 | 133400 | 131953155500 | 238000 | 238000 | 238000 | 237500 | 348 |
| 326 | 20240617 | 133300 | 131870368000 | 238000 | 238000 | 238000 | 237500 | 533 |
| 327 | 20240617 | 133200 | 131743577500 | 238000 | 238000 | 238000 | 237500 | 267 |
| 328 | 20240617 | 133100 | 131680071500 | 238000 | 237500 | 238000 | 237500 | 314 |
| 329 | 20240617 | 133000 | 131605392000 | 238000 | 238000 | 238000 | 237500 | 460 |
| 330 | 20240617 | 132900 | 131496067500 | 237500 | 237500 | 238000 | 237500 | 442 |
| 331 | 20240617 | 132800 | 131390951500 | 238000 | 237500 | 238000 | 237500 | 481 |
| 332 | 20240617 | 132700 | 131276560000 | 237500 | 238500 | 238500 | 237500 | 1513 |
| 333 | 20240617 | 132600 | 130916509500 | 238500 | 239500 | 239500 | 238500 | 1297 |
| 334 | 20240617 | 132500 | 130606705500 | 239000 | 239500 | 239500 | 239000 | 418 |
| 335 | 20240617 | 132400 | 130506632500 | 239000 | 239000 | 239500 | 238500 | 1193 |
| 336 | 20240617 | 132300 | 130221512000 | 239000 | 239000 | 239000 | 238500 | 183 |
| 337 | 20240617 | 132200 | 130177780000 | 239000 | 239000 | 239000 | 238500 | 964 |
| 338 | 20240617 | 132100 | 129947673000 | 238500 | 239000 | 239000 | 238500 | 195 |
| 339 | 20240617 | 132000 | 129901134000 | 239000 | 239500 | 239500 | 238500 | 1391 |
| 340 | 20240617 | 131900 | 129568630000 | 239500 | 240000 | 240000 | 239000 | 1422 |
| 341 | 20240617 | 131800 | 129227984500 | 240000 | 240000 | 240000 | 239500 | 402 |
| 342 | 20240617 | 131700 | 129131606500 | 240000 | 240000 | 240000 | 239500 | 584 |
| 343 | 20240617 | 131600 | 128991520500 | 240000 | 240000 | 240000 | 239500 | 823 |
| 344 | 20240617 | 131500 | 128794115000 | 240000 | 240000 | 240000 | 239500 | 750 |
| 345 | 20240617 | 131400 | 128614307000 | 240000 | 239500 | 240000 | 239500 | 1419 |
| 346 | 20240617 | 131300 | 128273761500 | 240000 | 239500 | 240000 | 239000 | 1025 |
| 347 | 20240617 | 131200 | 128028177500 | 239500 | 240000 | 240000 | 239000 | 554 |
| 348 | 20240617 | 131100 | 127895474000 | 240000 | 240000 | 240000 | 239500 | 684 |
| 349 | 20240617 | 131000 | 127731541500 | 240000 | 239500 | 240000 | 239000 | 2071 |
| 350 | 20240617 | 130900 | 127235431500 | 239500 | 239500 | 239500 | 239000 | 295 |
| 351 | 20240617 | 130800 | 127164864000 | 239500 | 239000 | 239500 | 239000 | 404 |
| 352 | 20240617 | 130700 | 127068128500 | 239500 | 239500 | 239500 | 239000 | 291 |
| 353 | 20240617 | 130600 | 126998452500 | 239500 | 239500 | 239500 | 239000 | 700 |
| 354 | 20240617 | 130500 | 126830991500 | 239000 | 239500 | 239500 | 239000 | 488 |
| 355 | 20240617 | 130400 | 126714169500 | 239500 | 239000 | 239500 | 239000 | 388 |
| 356 | 20240617 | 130300 | 126621350000 | 239500 | 239500 | 239500 | 239000 | 302 |
| 357 | 20240617 | 130200 | 126549046500 | 239500 | 239500 | 239500 | 238500 | 205 |
| 358 | 20240617 | 130100 | 126499960000 | 239000 | 239000 | 239500 | 238500 | 677 |
| 359 | 20240617 | 130000 | 126337936500 | 239000 | 239000 | 239500 | 238500 | 403 |
| 360 | 20240617 | 125900 | 126241571500 | 239500 | 239000 | 239500 | 238500 | 463 |
| 361 | 20240617 | 125800 | 126130806000 | 239000 | 239500 | 239500 | 239000 | 1403 |
| 362 | 20240617 | 125700 | 125795324500 | 239500 | 239500 | 239500 | 239000 | 390 |
| 363 | 20240617 | 125600 | 125701961000 | 239000 | 239500 | 239500 | 239000 | 788 |
| 364 | 20240617 | 125500 | 125513444000 | 239500 | 239000 | 239500 | 238500 | 1962 |
| 365 | 20240617 | 125400 | 125044496000 | 239000 | 238500 | 239000 | 238500 | 517 |
| 366 | 20240617 | 125300 | 124921058500 | 238500 | 238500 | 238500 | 238000 | 343 |
| 367 | 20240617 | 125200 | 124839257500 | 238000 | 238000 | 238500 | 238000 | 340 |
| 368 | 20240617 | 125100 | 124758193000 | 238000 | 238000 | 238000 | 237500 | 678 |
| 369 | 20240617 | 125000 | 124596846500 | 238000 | 237500 | 238000 | 237500 | 254 |
| 370 | 20240617 | 124900 | 124536419500 | 238000 | 238000 | 238000 | 237500 | 316 |
| 371 | 20240617 | 124800 | 124461245500 | 238000 | 238000 | 238000 | 237500 | 575 |
| 372 | 20240617 | 124700 | 124324451500 | 237500 | 238000 | 238000 | 237000 | 976 |
| 373 | 20240617 | 124600 | 124092584000 | 238000 | 238000 | 238000 | 237500 | 1336 |
| 374 | 20240617 | 124500 | 123774981500 | 238000 | 238000 | 238000 | 237500 | 998 |
| 375 | 20240617 | 124400 | 123537523000 | 237500 | 238000 | 238000 | 237500 | 208 |
| 376 | 20240617 | 124300 | 123488039500 | 238000 | 238000 | 238000 | 237500 | 426 |
| 377 | 20240617 | 124200 | 123386753000 | 238000 | 238000 | 238000 | 237500 | 274 |
| 378 | 20240617 | 124100 | 123321577500 | 238000 | 238000 | 238000 | 237500 | 304 |
| 379 | 20240617 | 124000 | 123249237000 | 238000 | 238000 | 238500 | 237500 | 1889 |
| 380 | 20240617 | 123900 | 122799483000 | 238000 | 237500 | 238000 | 237500 | 493 |
| 381 | 20240617 | 123800 | 122682252000 | 238000 | 237500 | 238000 | 237500 | 321 |
| 382 | 20240617 | 123700 | 122605911000 | 237500 | 237500 | 238000 | 237500 | 739 |
| 383 | 20240617 | 123600 | 122430324500 | 238000 | 237500 | 238000 | 237000 | 1082 |
| 384 | 20240617 | 123500 | 122173333000 | 237500 | 237000 | 237500 | 237000 | 1141 |
| 385 | 20240617 | 123400 | 121902756000 | 237500 | 237500 | 238000 | 237000 | 1206 |
| 386 | 20240617 | 123300 | 121616301000 | 237500 | 238000 | 238000 | 237500 | 613 |
| 387 | 20240617 | 123200 | 121470513500 | 237500 | 237500 | 238000 | 237500 | 531 |
| 388 | 20240617 | 123100 | 121344274000 | 238000 | 237500 | 238000 | 237500 | 350 |
| 389 | 20240617 | 123000 | 121261025000 | 237500 | 237500 | 238000 | 237500 | 576 |
| 390 | 20240617 | 122900 | 121124003500 | 237500 | 237500 | 238000 | 237500 | 649 |
| 391 | 20240617 | 122800 | 120969635000 | 237500 | 238000 | 238000 | 237500 | 361 |
| 392 | 20240617 | 122700 | 120883828500 | 238000 | 237500 | 238000 | 237000 | 374 |
| 393 | 20240617 | 122600 | 120794927000 | 237500 | 237500 | 238000 | 237000 | 2842 |
| 394 | 20240617 | 122500 | 120119859500 | 237500 | 237500 | 237500 | 237000 | 318 |
| 395 | 20240617 | 122400 | 120044419500 | 237000 | 237500 | 237500 | 237000 | 863 |
| 396 | 20240617 | 122300 | 119839737000 | 237500 | 237500 | 238000 | 237000 | 1092 |
| 397 | 20240617 | 122200 | 119580309000 | 237500 | 238000 | 238000 | 237500 | 544 |
| 398 | 20240617 | 122100 | 119450987500 | 238000 | 237500 | 238000 | 237500 | 863 |
| 399 | 20240617 | 122000 | 119245903000 | 237500 | 238500 | 238500 | 237500 | 2314 |
| 400 | 20240617 | 121900 | 118695365500 | 238500 | 238000 | 238500 | 238000 | 844 |
| 401 | 20240617 | 121800 | 118494392500 | 238000 | 238500 | 238500 | 238000 | 458 |
| 402 | 20240617 | 121700 | 118385226000 | 238500 | 238500 | 239000 | 238000 | 895 |
| 403 | 20240617 | 121600 | 118171721000 | 239000 | 239000 | 239000 | 238500 | 469 |
| 404 | 20240617 | 121500 | 118059792500 | 239000 | 238500 | 239000 | 238500 | 256 |
| 405 | 20240617 | 121400 | 117998657000 | 239000 | 239000 | 239000 | 238500 | 554 |
| 406 | 20240617 | 121300 | 117866405500 | 238500 | 239500 | 240000 | 238500 | 1561 |
| 407 | 20240617 | 121200 | 117493585000 | 239500 | 239500 | 240000 | 239000 | 1268 |
| 408 | 20240617 | 121100 | 117189787500 | 239500 | 239000 | 239500 | 239000 | 787 |
| 409 | 20240617 | 121000 | 117001531500 | 239500 | 239500 | 239500 | 239000 | 289 |
| 410 | 20240617 | 120900 | 116932335000 | 239500 | 239500 | 239500 | 239000 | 638 |
| 411 | 20240617 | 120800 | 116779632000 | 239500 | 239500 | 239500 | 239000 | 424 |
| 412 | 20240617 | 120700 | 116678132000 | 239000 | 239500 | 239500 | 239000 | 520 |
| 413 | 20240617 | 120600 | 116553679000 | 239500 | 239000 | 239500 | 239000 | 2291 |
| 414 | 20240617 | 120500 | 116005841500 | 239000 | 239000 | 239000 | 238500 | 438 |
| 415 | 20240617 | 120400 | 115901220500 | 238500 | 239000 | 239000 | 238500 | 731 |
| 416 | 20240617 | 120300 | 115726718500 | 239000 | 238500 | 239000 | 238500 | 581 |
| 417 | 20240617 | 120200 | 115588032500 | 238500 | 239500 | 239500 | 238000 | 2397 |
| 418 | 20240617 | 120100 | 115016108000 | 239000 | 239500 | 240000 | 239000 | 1556 |
| 419 | 20240617 | 120000 | 114643352500 | 240000 | 240000 | 240000 | 239500 | 536 |
| 420 | 20240617 | 115900 | 114514825500 | 240000 | 239500 | 240000 | 239500 | 2008 |
| 421 | 20240617 | 115800 | 114033669500 | 239500 | 240500 | 240500 | 239500 | 800 |
| 422 | 20240617 | 115700 | 113841648500 | 240500 | 240500 | 240500 | 240000 | 856 |
| 423 | 20240617 | 115600 | 113635889500 | 240000 | 240500 | 240500 | 240000 | 643 |
| 424 | 20240617 | 115500 | 113481381500 | 240500 | 241000 | 241000 | 239500 | 2763 |
| 425 | 20240617 | 115400 | 112817355500 | 240500 | 241000 | 241000 | 240500 | 1125 |
| 426 | 20240617 | 115300 | 112546611500 | 241000 | 241000 | 241000 | 240500 | 680 |
| 427 | 20240617 | 115200 | 112382741000 | 240500 | 241000 | 241000 | 240500 | 713 |
| 428 | 20240617 | 115100 | 112210943000 | 241000 | 241000 | 241000 | 240500 | 769 |
| 429 | 20240617 | 115000 | 112025645500 | 241000 | 240500 | 241000 | 240000 | 533 |
| 430 | 20240617 | 114900 | 111897338500 | 240500 | 241000 | 241000 | 240000 | 1877 |
| 431 | 20240617 | 114800 | 111445952500 | 241000 | 241000 | 241500 | 240500 | 2838 |
| 432 | 20240617 | 114700 | 110762078000 | 241000 | 241000 | 241000 | 240500 | 4605 |
| 433 | 20240617 | 114600 | 109652297500 | 241000 | 241000 | 241000 | 240500 | 1945 |
| 434 | 20240617 | 114500 | 109183734500 | 241000 | 241000 | 241000 | 240500 | 2512 |
| 435 | 20240617 | 114400 | 108578466500 | 241000 | 241000 | 241000 | 240500 | 1555 |
| 436 | 20240617 | 114300 | 108203776500 | 241000 | 240500 | 241000 | 240000 | 4164 |
| 437 | 20240617 | 114200 | 107202030000 | 240500 | 240000 | 240500 | 240000 | 700 |
| 438 | 20240617 | 114100 | 107033764500 | 240500 | 240000 | 240500 | 240000 | 807 |
| 439 | 20240617 | 114000 | 106839835500 | 240000 | 240500 | 240500 | 239500 | 3025 |
| 440 | 20240617 | 113900 | 106113690500 | 240500 | 240000 | 240500 | 240000 | 1657 |
| 441 | 20240617 | 113800 | 105715647000 | 240000 | 240000 | 240000 | 239500 | 982 |
| 442 | 20240617 | 113700 | 105479988500 | 240000 | 239500 | 240000 | 239500 | 1261 |
| 443 | 20240617 | 113600 | 105177586000 | 240000 | 240000 | 240000 | 239500 | 534 |
| 444 | 20240617 | 113500 | 105049501000 | 240000 | 239500 | 240500 | 239500 | 1682 |
| 445 | 20240617 | 113400 | 104645803000 | 240000 | 240000 | 240500 | 239500 | 1994 |
| 446 | 20240617 | 113300 | 104167232500 | 240500 | 240500 | 240500 | 240000 | 1324 |
| 447 | 20240617 | 113200 | 103849066500 | 240500 | 240000 | 240500 | 240000 | 887 |
| 448 | 20240617 | 113100 | 103635763000 | 240500 | 240500 | 241000 | 240000 | 3001 |
| 449 | 20240617 | 113000 | 102914014500 | 240500 | 240500 | 240500 | 240000 | 2527 |
| 450 | 20240617 | 112900 | 102306707000 | 240500 | 239500 | 240500 | 239500 | 4395 |
| 451 | 20240617 | 112800 | 101251545000 | 240000 | 239500 | 240000 | 239500 | 1863 |
| 452 | 20240617 | 112700 | 100804968000 | 239500 | 240000 | 240000 | 239500 | 1465 |
| 453 | 20240617 | 112600 | 100453634500 | 240000 | 240000 | 240000 | 239500 | 691 |
| 454 | 20240617 | 112500 | 100287904500 | 239500 | 239500 | 240000 | 239500 | 732 |
| 455 | 20240617 | 112400 | 100112311500 | 240000 | 240000 | 240500 | 239500 | 3668 |
| 456 | 20240617 | 112300 | 99231872000 | 240000 | 240500 | 240500 | 240000 | 1668 |
| 457 | 20240617 | 112200 | 98831268500 | 240500 | 240500 | 240500 | 240000 | 1833 |
| 458 | 20240617 | 112100 | 98390534500 | 240500 | 241000 | 241000 | 240000 | 5423 |
| 459 | 20240617 | 112000 | 97085543500 | 241000 | 240000 | 241000 | 240000 | 3991 |
| 460 | 20240617 | 111900 | 96125377500 | 240500 | 240000 | 240500 | 240000 | 1294 |
| 461 | 20240617 | 111800 | 95814241000 | 240500 | 240500 | 240500 | 240000 | 1928 |
| 462 | 20240617 | 111700 | 95350845000 | 240500 | 240000 | 240500 | 239500 | 16835 |
| 463 | 20240617 | 111600 | 91306776000 | 240000 | 240000 | 240000 | 239500 | 14571 |
| 464 | 20240617 | 111500 | 87809786500 | 240000 | 239500 | 240000 | 239500 | 1441 |
| 465 | 20240617 | 111400 | 87464029500 | 240000 | 239500 | 240000 | 239000 | 10256 |
| 466 | 20240617 | 111300 | 85006815000 | 239000 | 239500 | 239500 | 239000 | 882 |
| 467 | 20240617 | 111200 | 84795795000 | 239500 | 239500 | 239500 | 239000 | 5909 |
| 468 | 20240617 | 111100 | 83382632000 | 239500 | 239500 | 239500 | 239000 | 559 |
| 469 | 20240617 | 111000 | 83248804000 | 239000 | 239500 | 239500 | 239000 | 522 |
| 470 | 20240617 | 110900 | 83123860000 | 239500 | 239000 | 239500 | 239000 | 874 |
| 471 | 20240617 | 110800 | 82914630500 | 239000 | 239000 | 239500 | 239000 | 873 |
| 472 | 20240617 | 110700 | 82705730000 | 239500 | 239500 | 239500 | 239000 | 591 |
| 473 | 20240617 | 110600 | 82564295500 | 239500 | 239500 | 239500 | 239000 | 1148 |
| 474 | 20240617 | 110500 | 82289589500 | 239000 | 239000 | 239500 | 239000 | 2077 |
| 475 | 20240617 | 110400 | 81792957500 | 239000 | 239000 | 239000 | 238500 | 615 |
| 476 | 20240617 | 110300 | 81646055500 | 238500 | 238500 | 239000 | 238500 | 705 |
| 477 | 20240617 | 110200 | 81477666500 | 238500 | 239000 | 239000 | 238500 | 1019 |
| 478 | 20240617 | 110100 | 81234507000 | 239000 | 239000 | 239000 | 238500 | 620 |
| 479 | 20240617 | 110000 | 81086451500 | 239000 | 239000 | 239500 | 238500 | 2074 |
| 480 | 20240617 | 105900 | 80590726000 | 239500 | 239500 | 239500 | 238500 | 1351 |
| 481 | 20240617 | 105800 | 80267656000 | 239500 | 238500 | 239500 | 238500 | 5689 |
| 482 | 20240617 | 105700 | 78908049000 | 239000 | 239000 | 239000 | 238500 | 626 |
| 483 | 20240617 | 105600 | 78758467500 | 238500 | 238500 | 239000 | 238500 | 975 |
| 484 | 20240617 | 105500 | 78525726500 | 239000 | 239000 | 239000 | 238500 | 592 |
| 485 | 20240617 | 105400 | 78384311000 | 239000 | 238500 | 239000 | 238000 | 2148 |
| 486 | 20240617 | 105300 | 77871660000 | 238000 | 238500 | 238500 | 238000 | 779 |
| 487 | 20240617 | 105200 | 77685949000 | 238500 | 238500 | 238500 | 238000 | 592 |
| 488 | 20240617 | 105100 | 77544857500 | 238500 | 238000 | 238500 | 237500 | 1673 |
| 489 | 20240617 | 105000 | 77146512000 | 238000 | 237500 | 238000 | 237500 | 452 |
| 490 | 20240617 | 104900 | 77038984500 | 238000 | 237500 | 238500 | 237000 | 1746 |
| 491 | 20240617 | 104800 | 76623752500 | 237500 | 238500 | 238500 | 237500 | 1296 |
| 492 | 20240617 | 104700 | 76315697500 | 238500 | 237500 | 238500 | 237500 | 1868 |
| 493 | 20240617 | 104600 | 75871163500 | 238000 | 237000 | 238000 | 237000 | 2672 |
| 494 | 20240617 | 104500 | 75236380000 | 237500 | 237000 | 237500 | 237000 | 1160 |
| 495 | 20240617 | 104400 | 74961112000 | 237000 | 237500 | 237500 | 237000 | 2395 |
| 496 | 20240617 | 104300 | 74392644000 | 237000 | 237500 | 238000 | 237000 | 970 |
| 497 | 20240617 | 104200 | 74162207500 | 237500 | 238500 | 238500 | 237000 | 2149 |
| 498 | 20240617 | 104100 | 73651016500 | 238500 | 239000 | 239500 | 238000 | 3439 |
| 499 | 20240617 | 104000 | 72829588000 | 239000 | 239000 | 239500 | 239000 | 2415 |
| 500 | 20240617 | 103900 | 72252050500 | 239500 | 239000 | 239500 | 239000 | 846 |
| 501 | 20240617 | 103800 | 72049529000 | 239500 | 239500 | 239500 | 239000 | 950 |
| 502 | 20240617 | 103700 | 71822242000 | 239000 | 239000 | 239500 | 238500 | 5348 |
| 503 | 20240617 | 103600 | 70543436000 | 239000 | 239000 | 239000 | 238500 | 1513 |
| 504 | 20240617 | 103500 | 70181873000 | 239000 | 239000 | 239000 | 238500 | 1164 |
| 505 | 20240617 | 103400 | 69903755000 | 238500 | 238500 | 239000 | 238000 | 2121 |
| 506 | 20240617 | 103300 | 69397666500 | 239000 | 238500 | 239000 | 238500 | 1527 |
| 507 | 20240617 | 103200 | 69032952500 | 238500 | 239000 | 239500 | 238500 | 5087 |
| 508 | 20240617 | 103100 | 67816916500 | 239000 | 239000 | 239500 | 238500 | 3207 |
| 509 | 20240617 | 103000 | 67050238500 | 239500 | 238500 | 239500 | 238500 | 7877 |
| 510 | 20240617 | 102900 | 65167405000 | 239000 | 239000 | 239000 | 238500 | 3223 |
| 511 | 20240617 | 102800 | 64397607500 | 239000 | 237500 | 239000 | 237500 | 7742 |
| 512 | 20240617 | 102700 | 62551716000 | 237500 | 237500 | 238000 | 237500 | 3070 |
| 513 | 20240617 | 102600 | 61822433500 | 237500 | 237500 | 238000 | 237500 | 845 |
| 514 | 20240617 | 102500 | 61621370500 | 238000 | 238000 | 238000 | 237500 | 1498 |
| 515 | 20240617 | 102400 | 61264968500 | 238000 | 237000 | 238500 | 237000 | 3332 |
| 516 | 20240617 | 102300 | 60472736000 | 237000 | 238500 | 238500 | 237000 | 4237 |
| 517 | 20240617 | 102200 | 59464726000 | 238500 | 238500 | 238500 | 238000 | 531 |
| 518 | 20240617 | 102100 | 59338103500 | 238500 | 238500 | 238500 | 238000 | 1885 |
| 519 | 20240617 | 102000 | 58888794000 | 238500 | 238500 | 238500 | 238000 | 4453 |
| 520 | 20240617 | 101900 | 57827397000 | 238500 | 238000 | 238500 | 237500 | 2637 |
| 521 | 20240617 | 101800 | 57199578000 | 237500 | 238000 | 238000 | 237500 | 974 |
| 522 | 20240617 | 101700 | 56967956500 | 238000 | 237000 | 238000 | 236500 | 839 |
| 523 | 20240617 | 101600 | 56768575000 | 237000 | 237000 | 237000 | 236500 | 1249 |
| 524 | 20240617 | 101500 | 56472610500 | 237000 | 238000 | 238500 | 236500 | 2998 |
| 525 | 20240617 | 101400 | 55760066000 | 238000 | 238000 | 238500 | 237500 | 2838 |
| 526 | 20240617 | 101300 | 55084420000 | 238500 | 237500 | 238500 | 237500 | 7421 |
| 527 | 20240617 | 101200 | 53316579500 | 238000 | 238000 | 238000 | 236500 | 4009 |
| 528 | 20240617 | 101100 | 52365842000 | 237500 | 237500 | 238000 | 237000 | 2016 |
| 529 | 20240617 | 101000 | 51886642500 | 237500 | 237000 | 237500 | 237000 | 3342 |
| 530 | 20240617 | 100900 | 51092951500 | 237500 | 237500 | 237500 | 237000 | 1042 |
| 531 | 20240617 | 100800 | 50845626000 | 237000 | 236500 | 237500 | 236500 | 3812 |
| 532 | 20240617 | 100700 | 49942505500 | 236500 | 236500 | 236500 | 236000 | 684 |
| 533 | 20240617 | 100600 | 49780875500 | 236500 | 237000 | 237000 | 236000 | 1139 |
| 534 | 20240617 | 100500 | 49511514500 | 237000 | 236500 | 237000 | 236000 | 1719 |
| 535 | 20240617 | 100400 | 49104949000 | 236500 | 235500 | 236500 | 235500 | 1295 |
| 536 | 20240617 | 100300 | 48799221500 | 236000 | 236000 | 236500 | 235500 | 2551 |
| 537 | 20240617 | 100200 | 48197629500 | 235500 | 236500 | 236500 | 235500 | 1574 |
| 538 | 20240617 | 100100 | 47826263500 | 236500 | 236000 | 236500 | 236000 | 1287 |
| 539 | 20240617 | 100000 | 47522374000 | 236500 | 237500 | 237500 | 236000 | 2258 |
| 540 | 20240617 | 095900 | 46987098000 | 237500 | 237500 | 237500 | 237000 | 741 |
| 541 | 20240617 | 095800 | 46811234000 | 237500 | 237500 | 237500 | 237000 | 985 |
| 542 | 20240617 | 095700 | 46577541000 | 237500 | 237000 | 237500 | 236500 | 1582 |
| 543 | 20240617 | 095600 | 46202565000 | 236500 | 236500 | 237000 | 236500 | 600 |
| 544 | 20240617 | 095500 | 46060569500 | 236500 | 236500 | 237000 | 236500 | 1881 |
| 545 | 20240617 | 095400 | 45615338500 | 237000 | 236500 | 237000 | 236000 | 768 |
| 546 | 20240617 | 095300 | 45433591000 | 236500 | 236500 | 237000 | 235500 | 4261 |
| 547 | 20240617 | 095200 | 44426778500 | 236500 | 236000 | 236500 | 235500 | 2079 |
| 548 | 20240617 | 095100 | 43935355000 | 236000 | 236500 | 236500 | 235500 | 6929 |
| 549 | 20240617 | 095000 | 42302105500 | 236500 | 237000 | 237000 | 236000 | 5186 |
| 550 | 20240617 | 094900 | 41076313000 | 236500 | 237500 | 237500 | 236500 | 2259 |
| 551 | 20240617 | 094800 | 40540840000 | 237500 | 237000 | 238500 | 236500 | 3914 |
| 552 | 20240617 | 094700 | 39611044000 | 236500 | 238500 | 239000 | 236500 | 6266 |
| 553 | 20240617 | 094600 | 38118395500 | 238000 | 237500 | 238500 | 237500 | 5099 |
| 554 | 20240617 | 094500 | 36904143500 | 238000 | 237000 | 238000 | 237000 | 3339 |
| 555 | 20240617 | 094400 | 36111317000 | 237000 | 237000 | 237000 | 236500 | 2719 |
| 556 | 20240617 | 094300 | 35467027500 | 237000 | 236500 | 237000 | 236000 | 2087 |
| 557 | 20240617 | 094200 | 34973469500 | 236500 | 236000 | 236500 | 235000 | 3320 |
| 558 | 20240617 | 094100 | 34190218000 | 235500 | 236500 | 236500 | 235500 | 1819 |
| 559 | 20240617 | 094000 | 33760980500 | 236500 | 236000 | 236500 | 236000 | 1592 |
| 560 | 20240617 | 093900 | 33384723500 | 236500 | 236000 | 236500 | 235500 | 3047 |
| 561 | 20240617 | 093800 | 32665857000 | 236000 | 237000 | 237000 | 235500 | 3481 |
| 562 | 20240617 | 093700 | 31842844000 | 237000 | 237000 | 237500 | 236000 | 6796 |
| 563 | 20240617 | 093600 | 30233649000 | 237000 | 235500 | 237000 | 235500 | 4083 |
| 564 | 20240617 | 093500 | 29268515000 | 236000 | 236000 | 236000 | 235500 | 3086 |
| 565 | 20240617 | 093400 | 28540341500 | 236000 | 234500 | 236000 | 234500 | 12569 |
| 566 | 20240617 | 093300 | 25585819500 | 234500 | 235000 | 235000 | 234000 | 3549 |
| 567 | 20240617 | 093200 | 24753492500 | 235000 | 234500 | 235000 | 233500 | 5154 |
| 568 | 20240617 | 093100 | 23545863500 | 234500 | 234500 | 234500 | 234000 | 1873 |
| 569 | 20240617 | 093000 | 23106870500 | 234500 | 234000 | 234500 | 234000 | 2254 |
| 570 | 20240617 | 092900 | 22578354000 | 234500 | 234000 | 234500 | 233500 | 6435 |
| 571 | 20240617 | 092800 | 21071283500 | 234000 | 233000 | 234000 | 233000 | 3169 |
| 572 | 20240617 | 092700 | 20330965500 | 233500 | 232500 | 233500 | 232500 | 2250 |
| 573 | 20240617 | 092600 | 19806775000 | 232500 | 233500 | 233500 | 232500 | 2115 |
| 574 | 20240617 | 092500 | 19314525000 | 233500 | 233000 | 233500 | 232500 | 2599 |
| 575 | 20240617 | 092400 | 18708970500 | 233000 | 233000 | 233000 | 232500 | 3905 |
| 576 | 20240617 | 092300 | 17799264500 | 233000 | 232000 | 233000 | 231500 | 4640 |
| 577 | 20240617 | 092200 | 16720632500 | 231500 | 231500 | 232000 | 231000 | 899 |
| 578 | 20240617 | 092100 | 16512496500 | 231500 | 231000 | 231500 | 230500 | 786 |
| 579 | 20240617 | 092000 | 16330836000 | 231000 | 229500 | 231000 | 229500 | 1701 |
| 580 | 20240617 | 091900 | 15938953500 | 230000 | 230000 | 230000 | 229500 | 596 |
| 581 | 20240617 | 091800 | 15801967000 | 230000 | 230500 | 231000 | 229500 | 1649 |
| 582 | 20240617 | 091700 | 15422594000 | 230500 | 230500 | 231000 | 230000 | 2154 |
| 583 | 20240617 | 091600 | 14926008000 | 231000 | 232000 | 232000 | 230500 | 3659 |
| 584 | 20240617 | 091500 | 14079673500 | 232000 | 232000 | 232000 | 231000 | 2249 |
| 585 | 20240617 | 091400 | 13558912000 | 232000 | 230500 | 232000 | 230000 | 1830 |
| 586 | 20240617 | 091300 | 13136036500 | 230000 | 229500 | 230000 | 229500 | 2517 |
| 587 | 20240617 | 091200 | 12557889000 | 230000 | 229500 | 230000 | 229000 | 1977 |
| 588 | 20240617 | 091100 | 12104309000 | 229500 | 229500 | 229500 | 229000 | 626 |
| 589 | 20240617 | 091000 | 11960813000 | 229000 | 229000 | 229500 | 229000 | 842 |
| 590 | 20240617 | 090900 | 11767721000 | 229000 | 229500 | 229500 | 229000 | 516 |
| 591 | 20240617 | 090800 | 11649393500 | 229000 | 229000 | 229500 | 228500 | 2473 |
| 592 | 20240617 | 090700 | 11083102500 | 229500 | 229500 | 230000 | 229000 | 1561 |
| 593 | 20240617 | 090600 | 10724936000 | 229500 | 229000 | 230000 | 228500 | 2038 |
| 594 | 20240617 | 090500 | 10258037000 | 228500 | 228000 | 229000 | 228000 | 2312 |
| 595 | 20240617 | 090400 | 9729236500 | 228500 | 229000 | 230000 | 228000 | 8055 |
| 596 | 20240617 | 090300 | 7886494500 | 229000 | 231000 | 231500 | 228500 | 7336 |
| 597 | 20240617 | 090200 | 6202582000 | 231000 | 232500 | 233000 | 230000 | 6430 |
| 598 | 20240617 | 090100 | 4714027500 | 232500 | 233000 | 234000 | 232500 | 7896 |
| 599 | 20240617 | 090000 | 2870159000 | 233500 | 232000 | 233500 | 232000 | 12306 |