33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 183000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 16574 |
| 3 | 20240613 | 182900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 4 | 20240613 | 182800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 5 | 20240613 | 182700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 6 | 20240613 | 182600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 7 | 20240613 | 182500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 8 | 20240613 | 182400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 9 | 20240613 | 182300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 10 | 20240613 | 182200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 11 | 20240613 | 182100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 12 | 20240613 | 182000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 13 | 20240613 | 181900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 14 | 20240613 | 181800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 15 | 20240613 | 181700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 16 | 20240613 | 181600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 17 | 20240613 | 181500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 18 | 20240613 | 181400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 19 | 20240613 | 181300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 20 | 20240613 | 181200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 21 | 20240613 | 181100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 22 | 20240613 | 181000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 23 | 20240613 | 180900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 24 | 20240613 | 180800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 25 | 20240613 | 180700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 26 | 20240613 | 180600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 27 | 20240613 | 180500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 28 | 20240613 | 180400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 29 | 20240613 | 180300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 30 | 20240613 | 180200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 31 | 20240613 | 180100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 32 | 20240613 | 180000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 16574 |
| 33 | 20240613 | 175900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 34 | 20240613 | 175800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 35 | 20240613 | 175700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 36 | 20240613 | 175600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 37 | 20240613 | 175500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 38 | 20240613 | 175400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 39 | 20240613 | 175300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 40 | 20240613 | 175200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 41 | 20240613 | 175100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 42 | 20240613 | 175000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 43 | 20240613 | 174900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 44 | 20240613 | 174800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 45 | 20240613 | 174700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 46 | 20240613 | 174600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 47 | 20240613 | 174500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 48 | 20240613 | 174400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 49 | 20240613 | 174300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 50 | 20240613 | 174200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 51 | 20240613 | 174100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 52 | 20240613 | 174000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 53 | 20240613 | 173900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 54 | 20240613 | 173800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 55 | 20240613 | 173700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 56 | 20240613 | 173600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 57 | 20240613 | 173500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 58 | 20240613 | 173400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 59 | 20240613 | 173300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 60 | 20240613 | 173200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 61 | 20240613 | 173100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 62 | 20240613 | 173000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 16574 |
| 63 | 20240613 | 172900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 64 | 20240613 | 172800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 65 | 20240613 | 172700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 66 | 20240613 | 172600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 67 | 20240613 | 172500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 68 | 20240613 | 172400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 69 | 20240613 | 172300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 70 | 20240613 | 172200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 71 | 20240613 | 172100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 72 | 20240613 | 172000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 73 | 20240613 | 171900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 74 | 20240613 | 171800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 75 | 20240613 | 171700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 76 | 20240613 | 171600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 77 | 20240613 | 171500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 78 | 20240613 | 171400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 79 | 20240613 | 171300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 80 | 20240613 | 171200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 81 | 20240613 | 171100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 82 | 20240613 | 171000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 83 | 20240613 | 170900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 84 | 20240613 | 170800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 85 | 20240613 | 170700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 86 | 20240613 | 170600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 87 | 20240613 | 170500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 88 | 20240613 | 170400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 89 | 20240613 | 170300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 90 | 20240613 | 170200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 91 | 20240613 | 170100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 92 | 20240613 | 170000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 16574 |
| 93 | 20240613 | 165900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 94 | 20240613 | 165800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 95 | 20240613 | 165700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 96 | 20240613 | 165600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 97 | 20240613 | 165500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 98 | 20240613 | 165400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 99 | 20240613 | 165300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 100 | 20240613 | 165200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 101 | 20240613 | 165100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 102 | 20240613 | 165000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 103 | 20240613 | 164900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 104 | 20240613 | 164800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 105 | 20240613 | 164700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 106 | 20240613 | 164600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 107 | 20240613 | 164500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 108 | 20240613 | 164400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 109 | 20240613 | 164300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 110 | 20240613 | 164200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 111 | 20240613 | 164100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 112 | 20240613 | 164000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 113 | 20240613 | 163900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 114 | 20240613 | 163800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 115 | 20240613 | 163700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 116 | 20240613 | 163600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 117 | 20240613 | 163500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 118 | 20240613 | 163400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 119 | 20240613 | 163300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 120 | 20240613 | 163200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 121 | 20240613 | 163100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 122 | 20240613 | 163000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 16574 |
| 123 | 20240613 | 162900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 124 | 20240613 | 162800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 125 | 20240613 | 162700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 126 | 20240613 | 162600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 127 | 20240613 | 162500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 128 | 20240613 | 162400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 129 | 20240613 | 162300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 130 | 20240613 | 162200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 131 | 20240613 | 162100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 132 | 20240613 | 162000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 133 | 20240613 | 161900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 134 | 20240613 | 161800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 135 | 20240613 | 161700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 136 | 20240613 | 161600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 137 | 20240613 | 161500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 138 | 20240613 | 161400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 139 | 20240613 | 161300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 140 | 20240613 | 161200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 141 | 20240613 | 161100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 142 | 20240613 | 161000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 143 | 20240613 | 160900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 144 | 20240613 | 160800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 145 | 20240613 | 160700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 146 | 20240613 | 160600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 147 | 20240613 | 160500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 148 | 20240613 | 160400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 149 | 20240613 | 160300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 150 | 20240613 | 160200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 151 | 20240613 | 160100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 152 | 20240613 | 160000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 16574 |
| 153 | 20240613 | 155900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 154 | 20240613 | 155800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 155 | 20240613 | 155700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 156 | 20240613 | 155600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 157 | 20240613 | 155500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 158 | 20240613 | 155400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 159 | 20240613 | 155300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 160 | 20240613 | 155200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 161 | 20240613 | 155100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 162 | 20240613 | 155000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 163 | 20240613 | 154900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 164 | 20240613 | 154800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 165 | 20240613 | 154700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 166 | 20240613 | 154600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 167 | 20240613 | 154500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 168 | 20240613 | 154400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 169 | 20240613 | 154300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 170 | 20240613 | 154200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 171 | 20240613 | 154100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 172 | 20240613 | 154000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 173 | 20240613 | 153900 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 174 | 20240613 | 153800 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 175 | 20240613 | 153700 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 176 | 20240613 | 153600 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 177 | 20240613 | 153500 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 178 | 20240613 | 153400 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 179 | 20240613 | 153300 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 180 | 20240613 | 153200 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 181 | 20240613 | 153100 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 182 | 20240613 | 153000 | 63003304000 | 234000 | 234000 | 234000 | 234000 | 33148 |
| 183 | 20240613 | 152900 | 59124988000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 184 | 20240613 | 152800 | 59124988000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 185 | 20240613 | 152700 | 59124988000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 186 | 20240613 | 152600 | 59124988000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 187 | 20240613 | 152500 | 59124988000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 188 | 20240613 | 152400 | 59124988000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 189 | 20240613 | 152300 | 59124988000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 190 | 20240613 | 152200 | 59124988000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 191 | 20240613 | 152100 | 59124988000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 192 | 20240613 | 152000 | 59124988000 | 232000 | 232000 | 232000 | 232000 | 0 |
| 193 | 20240613 | 151900 | 59124988000 | 232000 | 233000 | 233000 | 232000 | 436 |
| 194 | 20240613 | 151800 | 59023668000 | 233000 | 233000 | 233000 | 232500 | 127 |
| 195 | 20240613 | 151700 | 58994126000 | 233000 | 233000 | 233500 | 233000 | 418 |
| 196 | 20240613 | 151600 | 58896674500 | 233500 | 234000 | 234000 | 233000 | 455 |
| 197 | 20240613 | 151500 | 58790432000 | 233500 | 234000 | 234000 | 233500 | 468 |
| 198 | 20240613 | 151400 | 58681039000 | 233500 | 233500 | 234000 | 233500 | 787 |
| 199 | 20240613 | 151300 | 58497207500 | 234000 | 234000 | 234500 | 233500 | 404 |
| 200 | 20240613 | 151200 | 58402672500 | 234000 | 233500 | 234500 | 233500 | 486 |
| 201 | 20240613 | 151100 | 58288935000 | 234000 | 234000 | 234500 | 233500 | 570 |
| 202 | 20240613 | 151000 | 58155552000 | 234000 | 233500 | 234000 | 233500 | 355 |
| 203 | 20240613 | 150900 | 58072599500 | 233500 | 233500 | 234000 | 233500 | 269 |
| 204 | 20240613 | 150800 | 58009727000 | 234000 | 233500 | 234000 | 233500 | 357 |
| 205 | 20240613 | 150700 | 57926253000 | 233500 | 233500 | 234500 | 233500 | 643 |
| 206 | 20240613 | 150600 | 57775866500 | 233500 | 233000 | 234500 | 233000 | 535 |
| 207 | 20240613 | 150500 | 57650844500 | 233500 | 233500 | 234000 | 233000 | 363 |
| 208 | 20240613 | 150400 | 57566015500 | 234500 | 233000 | 234500 | 233000 | 279 |
| 209 | 20240613 | 150300 | 57500861500 | 233000 | 233500 | 233500 | 233000 | 365 |
| 210 | 20240613 | 150200 | 57415657000 | 233500 | 233500 | 234000 | 233500 | 244 |
| 211 | 20240613 | 150100 | 57358626500 | 233500 | 233000 | 234000 | 232500 | 340 |
| 212 | 20240613 | 150000 | 57279331000 | 232500 | 232000 | 233000 | 232000 | 293 |
| 213 | 20240613 | 145900 | 57211182000 | 232000 | 232500 | 233000 | 232000 | 453 |
| 214 | 20240613 | 145800 | 57105901500 | 232000 | 232000 | 232500 | 232000 | 255 |
| 215 | 20240613 | 145700 | 57046651500 | 232500 | 232000 | 232500 | 232000 | 381 |
| 216 | 20240613 | 145600 | 56958154000 | 232000 | 232500 | 233000 | 232000 | 265 |
| 217 | 20240613 | 145500 | 56896550000 | 232500 | 233000 | 233000 | 232500 | 227 |
| 218 | 20240613 | 145400 | 56843732000 | 232500 | 232500 | 232500 | 232000 | 365 |
| 219 | 20240613 | 145300 | 56758942500 | 232500 | 232000 | 232500 | 232000 | 161 |
| 220 | 20240613 | 145200 | 56721568000 | 232500 | 232000 | 233000 | 232000 | 268 |
| 221 | 20240613 | 145100 | 56659281500 | 232000 | 233000 | 233000 | 232000 | 327 |
| 222 | 20240613 | 145000 | 56583270500 | 232500 | 231500 | 233000 | 231500 | 295 |
| 223 | 20240613 | 144900 | 56514771000 | 231500 | 231500 | 232000 | 231500 | 374 |
| 224 | 20240613 | 144800 | 56428125000 | 232000 | 232000 | 232500 | 231500 | 270 |
| 225 | 20240613 | 144700 | 56365499500 | 232000 | 232500 | 233000 | 232000 | 424 |
| 226 | 20240613 | 144600 | 56266981500 | 232500 | 233000 | 233000 | 232500 | 259 |
| 227 | 20240613 | 144500 | 56206698000 | 232500 | 234000 | 234500 | 232500 | 308 |
| 228 | 20240613 | 144400 | 56134782500 | 234000 | 235000 | 235000 | 233500 | 360 |
| 229 | 20240613 | 144300 | 56050461500 | 234500 | 234500 | 235500 | 234000 | 436 |
| 230 | 20240613 | 144200 | 55948028500 | 234000 | 233500 | 234500 | 233500 | 430 |
| 231 | 20240613 | 144100 | 55847477000 | 233500 | 233000 | 234000 | 233000 | 224 |
| 232 | 20240613 | 144000 | 55795228000 | 233000 | 233000 | 233500 | 233000 | 286 |
| 233 | 20240613 | 143900 | 55728512500 | 232500 | 233500 | 233500 | 232500 | 234 |
| 234 | 20240613 | 143800 | 55674019000 | 233500 | 233000 | 233500 | 232500 | 395 |
| 235 | 20240613 | 143700 | 55582025000 | 232500 | 233000 | 233000 | 232500 | 168 |
| 236 | 20240613 | 143600 | 55542920500 | 232500 | 232500 | 233500 | 232000 | 674 |
| 237 | 20240613 | 143500 | 55386124000 | 232000 | 232000 | 232500 | 232000 | 228 |
| 238 | 20240613 | 143400 | 55333202000 | 232000 | 231500 | 232500 | 231500 | 338 |
| 239 | 20240613 | 143300 | 55254757000 | 232000 | 231500 | 232500 | 231500 | 411 |
| 240 | 20240613 | 143200 | 55159528500 | 232000 | 232000 | 232000 | 231500 | 344 |
| 241 | 20240613 | 143100 | 55079799000 | 231500 | 232000 | 232500 | 231500 | 419 |
| 242 | 20240613 | 143000 | 54982544000 | 232500 | 232000 | 233000 | 232000 | 392 |
| 243 | 20240613 | 142900 | 54891474000 | 232500 | 232000 | 233000 | 231500 | 579 |
| 244 | 20240613 | 142800 | 54756950500 | 232000 | 232000 | 232500 | 232000 | 258 |
| 245 | 20240613 | 142700 | 54697042500 | 232000 | 231500 | 232500 | 231500 | 316 |
| 246 | 20240613 | 142600 | 54623663000 | 232000 | 232000 | 232500 | 231500 | 251 |
| 247 | 20240613 | 142500 | 54565433000 | 232000 | 231500 | 232500 | 231500 | 540 |
| 248 | 20240613 | 142400 | 54440134500 | 231500 | 231500 | 232000 | 231500 | 373 |
| 249 | 20240613 | 142300 | 54353770000 | 231500 | 231500 | 232000 | 231500 | 368 |
| 250 | 20240613 | 142200 | 54268495000 | 231500 | 231500 | 232000 | 231000 | 307 |
| 251 | 20240613 | 142100 | 54197430500 | 231500 | 231500 | 232000 | 231000 | 293 |
| 252 | 20240613 | 142000 | 54129602000 | 231500 | 231500 | 232000 | 231500 | 377 |
| 253 | 20240613 | 141900 | 54042183000 | 231500 | 231500 | 232000 | 231500 | 378 |
| 254 | 20240613 | 141800 | 53954658000 | 231500 | 231500 | 232000 | 231500 | 196 |
| 255 | 20240613 | 141700 | 53909274000 | 231500 | 231500 | 232000 | 231000 | 1308 |
| 256 | 20240613 | 141600 | 53606453500 | 231500 | 232000 | 232000 | 231500 | 258 |
| 257 | 20240613 | 141500 | 53546662500 | 232000 | 231500 | 232000 | 231500 | 384 |
| 258 | 20240613 | 141400 | 53457687000 | 232000 | 232000 | 232000 | 231500 | 248 |
| 259 | 20240613 | 141300 | 53400213500 | 232000 | 231500 | 232500 | 231500 | 544 |
| 260 | 20240613 | 141200 | 53274064500 | 231500 | 232000 | 232000 | 231500 | 724 |
| 261 | 20240613 | 141100 | 53106261500 | 232000 | 232500 | 232500 | 232000 | 673 |
| 262 | 20240613 | 141000 | 52949818000 | 232500 | 233000 | 233500 | 232500 | 263 |
| 263 | 20240613 | 140900 | 52888546500 | 232500 | 232500 | 233000 | 232500 | 231 |
| 264 | 20240613 | 140800 | 52834800500 | 232500 | 233000 | 233000 | 232500 | 229 |
| 265 | 20240613 | 140700 | 52781506000 | 233000 | 233000 | 233500 | 232500 | 293 |
| 266 | 20240613 | 140600 | 52713208500 | 233000 | 233000 | 233500 | 232500 | 691 |
| 267 | 20240613 | 140500 | 52552297000 | 232500 | 233500 | 234000 | 232500 | 596 |
| 268 | 20240613 | 140400 | 52413331500 | 233500 | 233000 | 234000 | 233000 | 394 |
| 269 | 20240613 | 140300 | 52321391000 | 233000 | 233500 | 233500 | 233000 | 233 |
| 270 | 20240613 | 140200 | 52267098000 | 233500 | 233000 | 234000 | 232500 | 312 |
| 271 | 20240613 | 140100 | 52194285500 | 233000 | 233500 | 233500 | 232500 | 453 |
| 272 | 20240613 | 140000 | 52088688000 | 233500 | 233500 | 234500 | 233000 | 321 |
| 273 | 20240613 | 135900 | 52013680500 | 234000 | 232500 | 234000 | 232500 | 335 |
| 274 | 20240613 | 135800 | 51935633000 | 233000 | 233000 | 233000 | 232500 | 200 |
| 275 | 20240613 | 135700 | 51889111000 | 232500 | 232500 | 233500 | 232500 | 197 |
| 276 | 20240613 | 135600 | 51843232500 | 233000 | 233000 | 233500 | 232500 | 450 |
| 277 | 20240613 | 135500 | 51738510000 | 233000 | 233000 | 233000 | 232500 | 244 |
| 278 | 20240613 | 135400 | 51681762000 | 232500 | 232000 | 233500 | 232000 | 188 |
| 279 | 20240613 | 135300 | 51637998000 | 232500 | 232500 | 233500 | 232000 | 324 |
| 280 | 20240613 | 135200 | 51562600000 | 232500 | 232000 | 233000 | 231500 | 362 |
| 281 | 20240613 | 135100 | 51478548500 | 232000 | 232000 | 232000 | 231500 | 269 |
| 282 | 20240613 | 135000 | 51416206500 | 232000 | 232000 | 232000 | 231500 | 275 |
| 283 | 20240613 | 134900 | 51352447500 | 232000 | 232500 | 233000 | 232000 | 706 |
| 284 | 20240613 | 134800 | 51188552500 | 233000 | 233000 | 233500 | 232000 | 597 |
| 285 | 20240613 | 134700 | 51049755500 | 232500 | 233000 | 233500 | 232500 | 283 |
| 286 | 20240613 | 134600 | 50983841500 | 233500 | 232000 | 234000 | 232000 | 716 |
| 287 | 20240613 | 134500 | 50817142500 | 232000 | 232000 | 232500 | 232000 | 388 |
| 288 | 20240613 | 134400 | 50727091500 | 232000 | 232000 | 232500 | 231500 | 1477 |
| 289 | 20240613 | 134300 | 50384176500 | 231500 | 234000 | 234000 | 231500 | 789 |
| 290 | 20240613 | 134200 | 50200828500 | 233000 | 234500 | 234500 | 232500 | 1843 |
| 291 | 20240613 | 134100 | 49770217000 | 235000 | 235000 | 235500 | 235000 | 388 |
| 292 | 20240613 | 134000 | 49678977500 | 235500 | 235000 | 235500 | 235000 | 196 |
| 293 | 20240613 | 133900 | 49632894500 | 235000 | 235000 | 236000 | 235000 | 666 |
| 294 | 20240613 | 133800 | 49476297000 | 235000 | 237000 | 237500 | 235000 | 6169 |
| 295 | 20240613 | 133700 | 48016783500 | 237000 | 237500 | 237500 | 237000 | 133 |
| 296 | 20240613 | 133600 | 47985246000 | 237000 | 237000 | 237500 | 237000 | 129 |
| 297 | 20240613 | 133500 | 47954672500 | 237000 | 237500 | 238000 | 237000 | 313 |
| 298 | 20240613 | 133400 | 47880336000 | 237500 | 237500 | 238000 | 237500 | 157 |
| 299 | 20240613 | 133300 | 47843032500 | 238000 | 237500 | 238000 | 237500 | 223 |
| 300 | 20240613 | 133200 | 47790027500 | 238000 | 237500 | 238000 | 237500 | 447 |
| 301 | 20240613 | 133100 | 47683785500 | 237500 | 237500 | 238000 | 237500 | 130 |
| 302 | 20240613 | 133000 | 47652889500 | 237500 | 237500 | 238000 | 237500 | 222 |
| 303 | 20240613 | 132900 | 47600104500 | 237500 | 238000 | 238000 | 237500 | 130 |
| 304 | 20240613 | 132800 | 47569225500 | 237500 | 237500 | 238000 | 237500 | 66 |
| 305 | 20240613 | 132700 | 47553538000 | 238000 | 237500 | 238000 | 237500 | 307 |
| 306 | 20240613 | 132600 | 47480555000 | 237500 | 237500 | 238000 | 237500 | 222 |
| 307 | 20240613 | 132500 | 47427760500 | 237500 | 237500 | 238000 | 237500 | 208 |
| 308 | 20240613 | 132400 | 47378321500 | 237500 | 237500 | 238000 | 237500 | 258 |
| 309 | 20240613 | 132300 | 47317028500 | 237500 | 237500 | 238000 | 237500 | 89 |
| 310 | 20240613 | 132200 | 47295878500 | 237500 | 237500 | 238000 | 237000 | 242 |
| 311 | 20240613 | 132100 | 47238364500 | 237000 | 237000 | 237500 | 237000 | 148 |
| 312 | 20240613 | 132000 | 47203255000 | 237000 | 238000 | 238000 | 237000 | 259 |
| 313 | 20240613 | 131900 | 47141744500 | 237500 | 237000 | 238000 | 237000 | 227 |
| 314 | 20240613 | 131800 | 47087852000 | 237000 | 237500 | 237500 | 237000 | 146 |
| 315 | 20240613 | 131700 | 47053224000 | 237000 | 237000 | 237500 | 237000 | 252 |
| 316 | 20240613 | 131600 | 46993454000 | 237500 | 237500 | 237500 | 237000 | 209 |
| 317 | 20240613 | 131500 | 46943860000 | 237500 | 238000 | 238000 | 237500 | 255 |
| 318 | 20240613 | 131400 | 46883272500 | 237500 | 238000 | 238000 | 237500 | 149 |
| 319 | 20240613 | 131300 | 46847832000 | 237500 | 238000 | 238000 | 237500 | 170 |
| 320 | 20240613 | 131200 | 46807399000 | 238500 | 237500 | 238500 | 237000 | 234 |
| 321 | 20240613 | 131100 | 46751733500 | 237500 | 237500 | 238000 | 237000 | 406 |
| 322 | 20240613 | 131000 | 46655280000 | 238000 | 238000 | 239000 | 237500 | 321 |
| 323 | 20240613 | 130900 | 46578771500 | 238000 | 237000 | 238000 | 237000 | 778 |
| 324 | 20240613 | 130800 | 46393888500 | 237000 | 237500 | 238000 | 237000 | 241 |
| 325 | 20240613 | 130700 | 46336642000 | 237500 | 237500 | 238000 | 237500 | 207 |
| 326 | 20240613 | 130600 | 46287461000 | 237500 | 238000 | 238000 | 237000 | 179 |
| 327 | 20240613 | 130500 | 46244968500 | 237500 | 237500 | 238000 | 237000 | 647 |
| 328 | 20240613 | 130400 | 46091236000 | 237500 | 237500 | 237500 | 237000 | 301 |
| 329 | 20240613 | 130300 | 46019756500 | 237000 | 237500 | 237500 | 237000 | 216 |
| 330 | 20240613 | 130200 | 45968544000 | 237000 | 237000 | 237500 | 237000 | 178 |
| 331 | 20240613 | 130100 | 45926355500 | 237000 | 237000 | 237500 | 237000 | 221 |
| 332 | 20240613 | 130000 | 45873910000 | 237000 | 237000 | 237500 | 237000 | 95 |
| 333 | 20240613 | 125900 | 45851371500 | 237000 | 238000 | 238000 | 237000 | 229 |
| 334 | 20240613 | 125800 | 45796988500 | 238000 | 237000 | 238000 | 237000 | 173 |
| 335 | 20240613 | 125700 | 45755891500 | 237500 | 237000 | 237500 | 237000 | 169 |
| 336 | 20240613 | 125600 | 45715776500 | 237000 | 237500 | 238000 | 237000 | 455 |
| 337 | 20240613 | 125500 | 45607806500 | 237000 | 237500 | 237500 | 237000 | 94 |
| 338 | 20240613 | 125400 | 45585492000 | 237500 | 236500 | 237500 | 236500 | 329 |
| 339 | 20240613 | 125300 | 45507608000 | 236500 | 236500 | 237000 | 236500 | 203 |
| 340 | 20240613 | 125200 | 45459541000 | 236500 | 237000 | 237500 | 236500 | 553 |
| 341 | 20240613 | 125100 | 45328458000 | 237500 | 238000 | 238500 | 237000 | 1181 |
| 342 | 20240613 | 125000 | 45047465500 | 238500 | 238000 | 238500 | 238000 | 151 |
| 343 | 20240613 | 124900 | 45011512000 | 238000 | 238500 | 238500 | 238000 | 282 |
| 344 | 20240613 | 124800 | 44944361000 | 238000 | 238500 | 238500 | 238000 | 175 |
| 345 | 20240613 | 124700 | 44902644500 | 238500 | 238000 | 238500 | 238000 | 218 |
| 346 | 20240613 | 124600 | 44850737500 | 238500 | 238500 | 238500 | 238000 | 108 |
| 347 | 20240613 | 124500 | 44825012000 | 238000 | 238000 | 238500 | 237500 | 814 |
| 348 | 20240613 | 124400 | 44631171000 | 237500 | 237500 | 238000 | 237500 | 163 |
| 349 | 20240613 | 124300 | 44592412500 | 237500 | 237500 | 238000 | 237500 | 189 |
| 350 | 20240613 | 124200 | 44547465500 | 237500 | 237500 | 238000 | 237500 | 257 |
| 351 | 20240613 | 124100 | 44486405500 | 238000 | 237500 | 238000 | 237500 | 108 |
| 352 | 20240613 | 124000 | 44460732000 | 237500 | 237000 | 238000 | 237000 | 481 |
| 353 | 20240613 | 123900 | 44346670000 | 236500 | 237500 | 238000 | 236500 | 1178 |
| 354 | 20240613 | 123800 | 44067253000 | 237500 | 237500 | 238000 | 237500 | 240 |
| 355 | 20240613 | 123700 | 44010170000 | 238000 | 237500 | 238000 | 237500 | 551 |
| 356 | 20240613 | 123600 | 43879100000 | 237500 | 237000 | 238000 | 237000 | 134 |
| 357 | 20240613 | 123500 | 43847264000 | 237500 | 237500 | 238000 | 237500 | 236 |
| 358 | 20240613 | 123400 | 43791200500 | 238000 | 237000 | 238000 | 237000 | 35 |
| 359 | 20240613 | 123300 | 43782885000 | 237000 | 237500 | 238000 | 237000 | 416 |
| 360 | 20240613 | 123200 | 43684127500 | 237000 | 237500 | 237500 | 237000 | 126 |
| 361 | 20240613 | 123100 | 43654213500 | 237000 | 237000 | 237000 | 236500 | 216 |
| 362 | 20240613 | 123000 | 43603058500 | 236500 | 237000 | 237500 | 236500 | 607 |
| 363 | 20240613 | 122900 | 43459359000 | 236500 | 236500 | 237000 | 236500 | 73 |
| 364 | 20240613 | 122800 | 43442067500 | 236500 | 237000 | 237000 | 236500 | 216 |
| 365 | 20240613 | 122700 | 43390911000 | 236500 | 236500 | 237000 | 236500 | 452 |
| 366 | 20240613 | 122600 | 43283859000 | 237000 | 236500 | 237000 | 236500 | 162 |
| 367 | 20240613 | 122500 | 43245497500 | 237000 | 236500 | 237000 | 236500 | 114 |
| 368 | 20240613 | 122400 | 43218497000 | 236500 | 237000 | 237000 | 236500 | 229 |
| 369 | 20240613 | 122300 | 43164235500 | 236500 | 237000 | 237000 | 236500 | 560 |
| 370 | 20240613 | 122200 | 43031767500 | 236500 | 236000 | 237000 | 236000 | 183 |
| 371 | 20240613 | 122100 | 42988462000 | 236000 | 237000 | 237000 | 236000 | 456 |
| 372 | 20240613 | 122000 | 42880619000 | 236500 | 236500 | 237000 | 236500 | 239 |
| 373 | 20240613 | 121900 | 42824090000 | 237000 | 236500 | 237000 | 236500 | 345 |
| 374 | 20240613 | 121800 | 42742405500 | 236500 | 237000 | 238000 | 236500 | 980 |
| 375 | 20240613 | 121700 | 42510000500 | 237000 | 237500 | 238000 | 237000 | 310 |
| 376 | 20240613 | 121600 | 42436336000 | 238000 | 237500 | 238000 | 237000 | 377 |
| 377 | 20240613 | 121500 | 42346869500 | 238000 | 237500 | 238000 | 237500 | 160 |
| 378 | 20240613 | 121400 | 42308820500 | 238000 | 237500 | 238000 | 237000 | 203 |
| 379 | 20240613 | 121300 | 42260602000 | 237500 | 237000 | 237500 | 237000 | 155 |
| 380 | 20240613 | 121200 | 42223823500 | 237000 | 237000 | 237500 | 237000 | 131 |
| 381 | 20240613 | 121100 | 42192731000 | 237500 | 237000 | 237500 | 237000 | 446 |
| 382 | 20240613 | 121000 | 42086926000 | 237000 | 237500 | 237500 | 237000 | 208 |
| 383 | 20240613 | 120900 | 42037603000 | 237000 | 237500 | 237500 | 237000 | 277 |
| 384 | 20240613 | 120800 | 41971946500 | 237500 | 237000 | 237500 | 236500 | 460 |
| 385 | 20240613 | 120700 | 41862909000 | 236500 | 236500 | 237000 | 236500 | 181 |
| 386 | 20240613 | 120600 | 41820087000 | 237000 | 237000 | 237000 | 236500 | 405 |
| 387 | 20240613 | 120500 | 41724120500 | 236500 | 237000 | 237000 | 236500 | 11 |
| 388 | 20240613 | 120400 | 41721518000 | 237000 | 236500 | 237000 | 236500 | 270 |
| 389 | 20240613 | 120300 | 41657590000 | 237000 | 236500 | 237000 | 236500 | 338 |
| 390 | 20240613 | 120200 | 41577504000 | 236500 | 237000 | 237000 | 236500 | 163 |
| 391 | 20240613 | 120100 | 41538932500 | 237000 | 237000 | 237000 | 236500 | 179 |
| 392 | 20240613 | 120000 | 41496542500 | 236500 | 237000 | 237000 | 236500 | 209 |
| 393 | 20240613 | 115900 | 41447026500 | 237500 | 237500 | 237500 | 237000 | 179 |
| 394 | 20240613 | 115800 | 41404523000 | 237500 | 237500 | 238000 | 237000 | 206 |
| 395 | 20240613 | 115700 | 41355645000 | 237500 | 237500 | 237500 | 237000 | 454 |
| 396 | 20240613 | 115600 | 41247977500 | 237000 | 237000 | 238000 | 237000 | 327 |
| 397 | 20240613 | 115500 | 41170376500 | 237500 | 237500 | 237500 | 237000 | 409 |
| 398 | 20240613 | 115400 | 41073309000 | 237500 | 237500 | 238000 | 237500 | 257 |
| 399 | 20240613 | 115300 | 41012218000 | 237500 | 237500 | 238500 | 237500 | 241 |
| 400 | 20240613 | 115200 | 40954878000 | 237500 | 238000 | 238000 | 237500 | 377 |
| 401 | 20240613 | 115100 | 40865193000 | 238000 | 238500 | 238500 | 238000 | 39 |
| 402 | 20240613 | 115000 | 40855897000 | 238500 | 239500 | 239500 | 238000 | 767 |
| 403 | 20240613 | 114900 | 40673010000 | 239000 | 238500 | 239000 | 238500 | 191 |
| 404 | 20240613 | 114800 | 40627381500 | 238500 | 238500 | 239500 | 238500 | 146 |
| 405 | 20240613 | 114700 | 40592479500 | 239000 | 239000 | 239500 | 238500 | 195 |
| 406 | 20240613 | 114600 | 40545862000 | 239500 | 238500 | 239500 | 238500 | 91 |
| 407 | 20240613 | 114500 | 40524130500 | 239000 | 239000 | 239500 | 238500 | 309 |
| 408 | 20240613 | 114400 | 40450314500 | 238500 | 239500 | 240000 | 238500 | 451 |
| 409 | 20240613 | 114300 | 40342304000 | 239500 | 239000 | 239500 | 238000 | 325 |
| 410 | 20240613 | 114200 | 40264575500 | 239000 | 239000 | 239000 | 238500 | 282 |
| 411 | 20240613 | 114100 | 40197220500 | 238500 | 239000 | 239000 | 238500 | 195 |
| 412 | 20240613 | 114000 | 40150644500 | 239000 | 238500 | 239000 | 238000 | 245 |
| 413 | 20240613 | 113900 | 40092183500 | 238500 | 238500 | 238500 | 238000 | 217 |
| 414 | 20240613 | 113800 | 40040459500 | 238500 | 238500 | 238500 | 238000 | 247 |
| 415 | 20240613 | 113700 | 39981600500 | 238000 | 238000 | 238500 | 237500 | 313 |
| 416 | 20240613 | 113600 | 39907050500 | 238000 | 237500 | 238500 | 237500 | 159 |
| 417 | 20240613 | 113500 | 39869230000 | 238000 | 238500 | 238500 | 238000 | 105 |
| 418 | 20240613 | 113400 | 39844238500 | 238500 | 238000 | 239000 | 238000 | 436 |
| 419 | 20240613 | 113300 | 39740383500 | 238000 | 238500 | 239000 | 238000 | 313 |
| 420 | 20240613 | 113200 | 39665740000 | 238000 | 238500 | 239000 | 238000 | 422 |
| 421 | 20240613 | 113100 | 39565091000 | 239000 | 238500 | 239000 | 238500 | 179 |
| 422 | 20240613 | 113000 | 39522390500 | 238500 | 237500 | 239500 | 237000 | 1324 |
| 423 | 20240613 | 112900 | 39206400000 | 237500 | 237500 | 237500 | 237000 | 291 |
| 424 | 20240613 | 112800 | 39137344500 | 237000 | 237500 | 237500 | 237000 | 197 |
| 425 | 20240613 | 112700 | 39090608000 | 237000 | 237500 | 237500 | 237000 | 216 |
| 426 | 20240613 | 112600 | 39039322000 | 237500 | 237500 | 238000 | 237500 | 494 |
| 427 | 20240613 | 112500 | 38921930500 | 237500 | 238000 | 238000 | 237500 | 148 |
| 428 | 20240613 | 112400 | 38886750000 | 237500 | 238000 | 238000 | 237500 | 290 |
| 429 | 20240613 | 112300 | 38817783500 | 237500 | 237500 | 238000 | 237000 | 404 |
| 430 | 20240613 | 112200 | 38721778000 | 237500 | 238000 | 238500 | 237500 | 505 |
| 431 | 20240613 | 112100 | 38601652500 | 238500 | 238500 | 238500 | 238000 | 202 |
| 432 | 20240613 | 112000 | 38553504000 | 238000 | 238000 | 238500 | 238000 | 147 |
| 433 | 20240613 | 111900 | 38518493500 | 238000 | 237500 | 238000 | 237000 | 774 |
| 434 | 20240613 | 111800 | 38334511000 | 237500 | 237000 | 237500 | 237000 | 108 |
| 435 | 20240613 | 111700 | 38308880000 | 237000 | 237000 | 237500 | 236500 | 705 |
| 436 | 20240613 | 111600 | 38141719000 | 237000 | 237000 | 237500 | 236500 | 395 |
| 437 | 20240613 | 111500 | 38048149500 | 237500 | 237500 | 238000 | 237000 | 707 |
| 438 | 20240613 | 111400 | 37880422500 | 237500 | 238000 | 238500 | 237500 | 824 |
| 439 | 20240613 | 111300 | 37684411500 | 238000 | 238000 | 238500 | 238000 | 196 |
| 440 | 20240613 | 111200 | 37637723000 | 238000 | 238500 | 238500 | 237500 | 209 |
| 441 | 20240613 | 111100 | 37588022000 | 238500 | 238500 | 238500 | 238000 | 450 |
| 442 | 20240613 | 111000 | 37480839000 | 238500 | 238000 | 238500 | 238000 | 466 |
| 443 | 20240613 | 110900 | 37369776000 | 238500 | 238000 | 238500 | 237500 | 333 |
| 444 | 20240613 | 110800 | 37290522500 | 238500 | 239000 | 239000 | 238000 | 537 |
| 445 | 20240613 | 110700 | 37162380000 | 239000 | 239500 | 240000 | 239000 | 356 |
| 446 | 20240613 | 110600 | 37077124000 | 240000 | 239500 | 240000 | 239000 | 752 |
| 447 | 20240613 | 110500 | 36897041500 | 239500 | 240500 | 241000 | 239500 | 1292 |
| 448 | 20240613 | 110400 | 36586743000 | 240000 | 240500 | 240500 | 240000 | 149 |
| 449 | 20240613 | 110300 | 36550960000 | 240000 | 239500 | 240500 | 239500 | 494 |
| 450 | 20240613 | 110200 | 36432325000 | 239500 | 239500 | 240000 | 239500 | 398 |
| 451 | 20240613 | 110100 | 36336892000 | 239500 | 239500 | 240000 | 239500 | 175 |
| 452 | 20240613 | 110000 | 36294941000 | 240000 | 239500 | 240000 | 239500 | 310 |
| 453 | 20240613 | 105900 | 36220611000 | 240000 | 239500 | 240000 | 239500 | 88 |
| 454 | 20240613 | 105800 | 36199501500 | 240000 | 240000 | 240000 | 239500 | 151 |
| 455 | 20240613 | 105700 | 36163307000 | 239500 | 240000 | 240000 | 239500 | 251 |
| 456 | 20240613 | 105600 | 36103127500 | 240000 | 240000 | 240000 | 239000 | 1372 |
| 457 | 20240613 | 105500 | 35774596500 | 240000 | 239500 | 240000 | 239500 | 313 |
| 458 | 20240613 | 105400 | 35699541000 | 239500 | 239000 | 240000 | 239000 | 830 |
| 459 | 20240613 | 105300 | 35500830500 | 239500 | 240000 | 240000 | 239000 | 474 |
| 460 | 20240613 | 105200 | 35387213000 | 239500 | 240500 | 240500 | 239000 | 297 |
| 461 | 20240613 | 105100 | 35315943000 | 240500 | 240500 | 240500 | 239500 | 824 |
| 462 | 20240613 | 105000 | 35118191500 | 240500 | 239500 | 240500 | 238500 | 1776 |
| 463 | 20240613 | 104900 | 34692340500 | 239000 | 239000 | 239500 | 239000 | 403 |
| 464 | 20240613 | 104800 | 34595953000 | 239500 | 239500 | 239500 | 238500 | 403 |
| 465 | 20240613 | 104700 | 34499607500 | 239500 | 239500 | 239500 | 239000 | 331 |
| 466 | 20240613 | 104600 | 34420342000 | 239500 | 239000 | 239500 | 238500 | 988 |
| 467 | 20240613 | 104500 | 34184135000 | 239000 | 238000 | 239000 | 237500 | 579 |
| 468 | 20240613 | 104400 | 34046265000 | 238000 | 238000 | 238000 | 237500 | 325 |
| 469 | 20240613 | 104300 | 33969013500 | 238000 | 236000 | 238000 | 236000 | 1244 |
| 470 | 20240613 | 104200 | 33674525000 | 236000 | 235500 | 236000 | 235500 | 398 |
| 471 | 20240613 | 104100 | 33580657000 | 235500 | 236000 | 236500 | 235500 | 284 |
| 472 | 20240613 | 104000 | 33513711500 | 235500 | 236500 | 236500 | 235500 | 447 |
| 473 | 20240613 | 103900 | 33408280000 | 236500 | 236500 | 236500 | 235500 | 437 |
| 474 | 20240613 | 103800 | 33305082000 | 236000 | 236000 | 236500 | 235500 | 442 |
| 475 | 20240613 | 103700 | 33200782000 | 236000 | 236500 | 237000 | 235500 | 732 |
| 476 | 20240613 | 103600 | 33027928000 | 235500 | 238000 | 238000 | 235500 | 1992 |
| 477 | 20240613 | 103500 | 32556809500 | 237500 | 237500 | 238000 | 237500 | 184 |
| 478 | 20240613 | 103400 | 32513102000 | 238000 | 237500 | 238000 | 237000 | 372 |
| 479 | 20240613 | 103300 | 32424766000 | 237000 | 237500 | 237500 | 237000 | 502 |
| 480 | 20240613 | 103200 | 32305542500 | 237500 | 238000 | 238500 | 237500 | 487 |
| 481 | 20240613 | 103100 | 32189733500 | 238000 | 239000 | 239000 | 238000 | 377 |
| 482 | 20240613 | 103000 | 32099776500 | 239000 | 239000 | 239000 | 238500 | 76 |
| 483 | 20240613 | 102900 | 32081640500 | 238500 | 238500 | 239000 | 238000 | 562 |
| 484 | 20240613 | 102800 | 31947561500 | 239000 | 238500 | 239000 | 238000 | 438 |
| 485 | 20240613 | 102700 | 31843063000 | 238500 | 239000 | 239000 | 238500 | 254 |
| 486 | 20240613 | 102600 | 31782473500 | 239000 | 239500 | 239500 | 238500 | 572 |
| 487 | 20240613 | 102500 | 31645882000 | 239500 | 239500 | 240000 | 239000 | 359 |
| 488 | 20240613 | 102400 | 31559886000 | 239500 | 238000 | 239500 | 237500 | 492 |
| 489 | 20240613 | 102300 | 31442590000 | 238000 | 239500 | 239500 | 238000 | 436 |
| 490 | 20240613 | 102200 | 31338577500 | 239500 | 238000 | 239500 | 237500 | 384 |
| 491 | 20240613 | 102100 | 31247059000 | 238000 | 238500 | 239500 | 237500 | 454 |
| 492 | 20240613 | 102000 | 31138841000 | 237500 | 236500 | 238500 | 236500 | 411 |
| 493 | 20240613 | 101900 | 31041159000 | 237000 | 236500 | 238500 | 236500 | 403 |
| 494 | 20240613 | 101800 | 30945685500 | 236500 | 239000 | 239000 | 236500 | 2414 |
| 495 | 20240613 | 101700 | 30371550500 | 238500 | 241500 | 241500 | 238500 | 1779 |
| 496 | 20240613 | 101600 | 29944586000 | 241500 | 240500 | 241500 | 240000 | 614 |
| 497 | 20240613 | 101500 | 29796602500 | 240500 | 240000 | 241000 | 239500 | 1013 |
| 498 | 20240613 | 101400 | 29553359000 | 240000 | 240000 | 240000 | 239500 | 1438 |
| 499 | 20240613 | 101300 | 29208321000 | 240000 | 239000 | 240000 | 239000 | 217 |
| 500 | 20240613 | 101200 | 29156342000 | 239000 | 239000 | 239500 | 239000 | 159 |
| 501 | 20240613 | 101100 | 29118328500 | 239000 | 239500 | 239500 | 238500 | 232 |
| 502 | 20240613 | 101000 | 29062891500 | 239500 | 238500 | 239500 | 238500 | 261 |
| 503 | 20240613 | 100900 | 29000477500 | 239000 | 238500 | 239500 | 238000 | 671 |
| 504 | 20240613 | 100800 | 28840387500 | 238000 | 239000 | 239000 | 238000 | 806 |
| 505 | 20240613 | 100700 | 28648243500 | 239000 | 240000 | 240000 | 238500 | 534 |
| 506 | 20240613 | 100600 | 28520526500 | 239500 | 241000 | 241000 | 239500 | 334 |
| 507 | 20240613 | 100500 | 28440331500 | 240000 | 240000 | 241000 | 239500 | 1031 |
| 508 | 20240613 | 100400 | 28192735000 | 240000 | 241500 | 242000 | 240000 | 934 |
| 509 | 20240613 | 100300 | 27967848000 | 241500 | 243500 | 243500 | 241000 | 1827 |
| 510 | 20240613 | 100200 | 27525721000 | 243000 | 242500 | 243500 | 242000 | 1911 |
| 511 | 20240613 | 100100 | 27061117000 | 242500 | 242000 | 244000 | 241500 | 4224 |
| 512 | 20240613 | 100000 | 26035365500 | 241500 | 241000 | 242000 | 241000 | 1241 |
| 513 | 20240613 | 095900 | 25735817000 | 241000 | 240500 | 241500 | 240000 | 967 |
| 514 | 20240613 | 095800 | 25502974500 | 240500 | 239000 | 241000 | 238000 | 1895 |
| 515 | 20240613 | 095700 | 25049457000 | 238500 | 238500 | 239500 | 238500 | 778 |
| 516 | 20240613 | 095600 | 24863528000 | 238500 | 239000 | 239500 | 238500 | 853 |
| 517 | 20240613 | 095500 | 24659712000 | 239000 | 240000 | 240500 | 239000 | 2120 |
| 518 | 20240613 | 095400 | 24151348000 | 240000 | 241000 | 241000 | 240000 | 880 |
| 519 | 20240613 | 095300 | 23939910000 | 241000 | 241000 | 241500 | 240000 | 2054 |
| 520 | 20240613 | 095200 | 23444768500 | 241500 | 238000 | 242000 | 237500 | 11115 |
| 521 | 20240613 | 095100 | 20781757500 | 237500 | 237500 | 238000 | 237500 | 656 |
| 522 | 20240613 | 095000 | 20625780000 | 238000 | 238500 | 238500 | 237500 | 1610 |
| 523 | 20240613 | 094900 | 20242832500 | 238500 | 237500 | 238500 | 237500 | 1249 |
| 524 | 20240613 | 094800 | 19945491500 | 238000 | 237000 | 238000 | 237000 | 866 |
| 525 | 20240613 | 094700 | 19739817000 | 236500 | 236500 | 237500 | 236500 | 771 |
| 526 | 20240613 | 094600 | 19556953000 | 236500 | 236000 | 236500 | 236000 | 905 |
| 527 | 20240613 | 094500 | 19343172000 | 236500 | 237000 | 237500 | 236000 | 715 |
| 528 | 20240613 | 094400 | 19173976500 | 237000 | 236500 | 237500 | 236500 | 974 |
| 529 | 20240613 | 094300 | 18943270500 | 236500 | 237000 | 237500 | 236500 | 748 |
| 530 | 20240613 | 094200 | 18766028500 | 237000 | 237000 | 238000 | 236500 | 1981 |
| 531 | 20240613 | 094100 | 18295831000 | 237000 | 235000 | 237000 | 235000 | 1422 |
| 532 | 20240613 | 094000 | 17960472500 | 235500 | 236000 | 236000 | 235000 | 547 |
| 533 | 20240613 | 093900 | 17831704500 | 236000 | 235000 | 236000 | 234500 | 769 |
| 534 | 20240613 | 093800 | 17650823000 | 234500 | 234500 | 235000 | 234000 | 2070 |
| 535 | 20240613 | 093700 | 17165045500 | 234500 | 234500 | 235000 | 233500 | 860 |
| 536 | 20240613 | 093600 | 16963441500 | 234000 | 232500 | 234500 | 231500 | 2352 |
| 537 | 20240613 | 093500 | 16415623500 | 233000 | 231500 | 233000 | 231500 | 1394 |
| 538 | 20240613 | 093400 | 16092137000 | 231500 | 231000 | 232000 | 231000 | 463 |
| 539 | 20240613 | 093300 | 15984889500 | 231000 | 230000 | 231000 | 229000 | 698 |
| 540 | 20240613 | 093200 | 15824340500 | 229500 | 231500 | 232500 | 229500 | 1561 |
| 541 | 20240613 | 093100 | 15464363500 | 231500 | 230000 | 233000 | 229500 | 3021 |
| 542 | 20240613 | 093000 | 14768213500 | 230000 | 228000 | 230000 | 227500 | 928 |
| 543 | 20240613 | 092900 | 14555639500 | 228000 | 226000 | 228500 | 226000 | 1020 |
| 544 | 20240613 | 092800 | 14323595500 | 225500 | 225000 | 226000 | 225000 | 275 |
| 545 | 20240613 | 092700 | 14261604500 | 225500 | 225500 | 226000 | 225000 | 1539 |
| 546 | 20240613 | 092600 | 13914658500 | 225500 | 226000 | 226500 | 225500 | 734 |
| 547 | 20240613 | 092500 | 13748796000 | 226000 | 226500 | 227500 | 226000 | 559 |
| 548 | 20240613 | 092400 | 13622188500 | 226500 | 226000 | 227500 | 226000 | 505 |
| 549 | 20240613 | 092300 | 13507806500 | 226000 | 225500 | 226500 | 225500 | 515 |
| 550 | 20240613 | 092200 | 13391470000 | 226500 | 225500 | 226500 | 225500 | 211 |
| 551 | 20240613 | 092100 | 13343837000 | 227000 | 227000 | 228000 | 225500 | 968 |
| 552 | 20240613 | 092000 | 13124460500 | 228000 | 226500 | 228000 | 225500 | 951 |
| 553 | 20240613 | 091900 | 12908805000 | 226500 | 226500 | 227000 | 226000 | 832 |
| 554 | 20240613 | 091800 | 12720341500 | 225500 | 225500 | 226000 | 225000 | 893 |
| 555 | 20240613 | 091700 | 12519035500 | 225500 | 225500 | 226500 | 225000 | 1771 |
| 556 | 20240613 | 091600 | 12119874500 | 225000 | 227000 | 227500 | 225000 | 1033 |
| 557 | 20240613 | 091500 | 11886177000 | 227500 | 225500 | 228500 | 225000 | 836 |
| 558 | 20240613 | 091400 | 11696288000 | 225500 | 227000 | 228000 | 225500 | 1260 |
| 559 | 20240613 | 091300 | 11410707500 | 227000 | 225000 | 227000 | 225000 | 1777 |
| 560 | 20240613 | 091200 | 11010069000 | 225000 | 225500 | 226000 | 224000 | 2124 |
| 561 | 20240613 | 091100 | 10532806500 | 225500 | 228500 | 228500 | 225000 | 2469 |
| 562 | 20240613 | 091000 | 9972975000 | 228500 | 229500 | 230000 | 227500 | 1736 |
| 563 | 20240613 | 090900 | 9575217000 | 229500 | 229000 | 231000 | 228500 | 1192 |
| 564 | 20240613 | 090800 | 9301710500 | 229000 | 228500 | 230500 | 227000 | 4330 |
| 565 | 20240613 | 090700 | 8312877000 | 229000 | 230000 | 230500 | 228000 | 2008 |
| 566 | 20240613 | 090600 | 7853041500 | 230500 | 232500 | 232500 | 229500 | 2175 |
| 567 | 20240613 | 090500 | 7351679500 | 231500 | 232500 | 236000 | 231500 | 3934 |
| 568 | 20240613 | 090400 | 6434412000 | 232500 | 236500 | 238500 | 232500 | 3363 |
| 569 | 20240613 | 090300 | 5642774000 | 236500 | 239000 | 239000 | 236000 | 5346 |
| 570 | 20240613 | 090200 | 4370498000 | 239000 | 229500 | 239000 | 229500 | 10105 |
| 571 | 20240613 | 090100 | 2000877500 | 230000 | 230500 | 231000 | 228500 | 2550 |
| 572 | 20240613 | 090000 | 1414521500 | 231000 | 228500 | 232500 | 228000 | 6150 |