34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 184000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 26026 |
| 3 | 20240617 | 183900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 4 | 20240617 | 183800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 5 | 20240617 | 183700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 6 | 20240617 | 183600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 7 | 20240617 | 183500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 8 | 20240617 | 183400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 9 | 20240617 | 183300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 10 | 20240617 | 183200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 11 | 20240617 | 183100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 12 | 20240617 | 183000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 13 | 20240617 | 182900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 14 | 20240617 | 182800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 15 | 20240617 | 182700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 16 | 20240617 | 182600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 17 | 20240617 | 182500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 18 | 20240617 | 182400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 19 | 20240617 | 182300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 20 | 20240617 | 182200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 21 | 20240617 | 182100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 22 | 20240617 | 182000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 23 | 20240617 | 181900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 24 | 20240617 | 181800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 25 | 20240617 | 181700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 26 | 20240617 | 181600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 27 | 20240617 | 181500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 28 | 20240617 | 181400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 29 | 20240617 | 181300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 30 | 20240617 | 181200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 31 | 20240617 | 181100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 32 | 20240617 | 181000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 26026 |
| 33 | 20240617 | 180900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 34 | 20240617 | 180800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 35 | 20240617 | 180700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 36 | 20240617 | 180600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 37 | 20240617 | 180500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 38 | 20240617 | 180400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 39 | 20240617 | 180300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 40 | 20240617 | 180200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 41 | 20240617 | 180100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 42 | 20240617 | 180000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 43 | 20240617 | 175900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 44 | 20240617 | 175800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 45 | 20240617 | 175700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 46 | 20240617 | 175600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 47 | 20240617 | 175500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 48 | 20240617 | 175400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 49 | 20240617 | 175300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 50 | 20240617 | 175200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 51 | 20240617 | 175100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 52 | 20240617 | 175000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 53 | 20240617 | 174900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 54 | 20240617 | 174800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 55 | 20240617 | 174700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 56 | 20240617 | 174600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 57 | 20240617 | 174500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 58 | 20240617 | 174400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 59 | 20240617 | 174300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 60 | 20240617 | 174200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 61 | 20240617 | 174100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 62 | 20240617 | 174000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 26026 |
| 63 | 20240617 | 173900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 64 | 20240617 | 173800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 65 | 20240617 | 173700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 66 | 20240617 | 173600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 67 | 20240617 | 173500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 68 | 20240617 | 173400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 69 | 20240617 | 173300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 70 | 20240617 | 173200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 71 | 20240617 | 173100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 72 | 20240617 | 173000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 73 | 20240617 | 172900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 74 | 20240617 | 172800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 75 | 20240617 | 172700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 76 | 20240617 | 172600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 77 | 20240617 | 172500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 78 | 20240617 | 172400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 79 | 20240617 | 172300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 80 | 20240617 | 172200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 81 | 20240617 | 172100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 82 | 20240617 | 172000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 83 | 20240617 | 171900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 84 | 20240617 | 171800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 85 | 20240617 | 171700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 86 | 20240617 | 171600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 87 | 20240617 | 171500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 88 | 20240617 | 171400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 89 | 20240617 | 171300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 90 | 20240617 | 171200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 91 | 20240617 | 171100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 92 | 20240617 | 171000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 26026 |
| 93 | 20240617 | 170900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 94 | 20240617 | 170800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 95 | 20240617 | 170700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 96 | 20240617 | 170600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 97 | 20240617 | 170500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 98 | 20240617 | 170400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 99 | 20240617 | 170300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 100 | 20240617 | 170200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 101 | 20240617 | 170100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 102 | 20240617 | 170000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 103 | 20240617 | 165900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 104 | 20240617 | 165800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 105 | 20240617 | 165700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 106 | 20240617 | 165600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 107 | 20240617 | 165500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 108 | 20240617 | 165400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 109 | 20240617 | 165300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 110 | 20240617 | 165200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 111 | 20240617 | 165100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 112 | 20240617 | 165000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 113 | 20240617 | 164900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 114 | 20240617 | 164800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 115 | 20240617 | 164700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 116 | 20240617 | 164600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 117 | 20240617 | 164500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 118 | 20240617 | 164400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 119 | 20240617 | 164300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 120 | 20240617 | 164200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 121 | 20240617 | 164100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 122 | 20240617 | 164000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 26026 |
| 123 | 20240617 | 163900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 124 | 20240617 | 163800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 125 | 20240617 | 163700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 126 | 20240617 | 163600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 127 | 20240617 | 163500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 128 | 20240617 | 163400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 129 | 20240617 | 163300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 130 | 20240617 | 163200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 131 | 20240617 | 163100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 132 | 20240617 | 163000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 133 | 20240617 | 162900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 134 | 20240617 | 162800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 135 | 20240617 | 162700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 136 | 20240617 | 162600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 137 | 20240617 | 162500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 138 | 20240617 | 162400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 139 | 20240617 | 162300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 140 | 20240617 | 162200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 141 | 20240617 | 162100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 142 | 20240617 | 162000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 143 | 20240617 | 161900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 144 | 20240617 | 161800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 145 | 20240617 | 161700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 146 | 20240617 | 161600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 147 | 20240617 | 161500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 148 | 20240617 | 161400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 149 | 20240617 | 161300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 150 | 20240617 | 161200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 151 | 20240617 | 161100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 152 | 20240617 | 161000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 26026 |
| 153 | 20240617 | 160900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 154 | 20240617 | 160800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 155 | 20240617 | 160700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 156 | 20240617 | 160600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 157 | 20240617 | 160500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 158 | 20240617 | 160400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 159 | 20240617 | 160300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 160 | 20240617 | 160200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 161 | 20240617 | 160100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 162 | 20240617 | 160000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 163 | 20240617 | 155900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 164 | 20240617 | 155800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 165 | 20240617 | 155700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 166 | 20240617 | 155600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 167 | 20240617 | 155500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 168 | 20240617 | 155400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 169 | 20240617 | 155300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 170 | 20240617 | 155200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 171 | 20240617 | 155100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 172 | 20240617 | 155000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 173 | 20240617 | 154900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 174 | 20240617 | 154800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 175 | 20240617 | 154700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 176 | 20240617 | 154600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 177 | 20240617 | 154500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 178 | 20240617 | 154400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 179 | 20240617 | 154300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 180 | 20240617 | 154200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 181 | 20240617 | 154100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 182 | 20240617 | 154000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 26026 |
| 183 | 20240617 | 153900 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 184 | 20240617 | 153800 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 185 | 20240617 | 153700 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 186 | 20240617 | 153600 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 187 | 20240617 | 153500 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 188 | 20240617 | 153400 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 189 | 20240617 | 153300 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 190 | 20240617 | 153200 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 191 | 20240617 | 153100 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 192 | 20240617 | 153000 | 85473097000 | 263500 | 263500 | 263500 | 263500 | 26026 |
| 193 | 20240617 | 152900 | 78615246000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 194 | 20240617 | 152800 | 78615246000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 195 | 20240617 | 152700 | 78615246000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 196 | 20240617 | 152600 | 78615246000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 197 | 20240617 | 152500 | 78615246000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 198 | 20240617 | 152400 | 78615246000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 199 | 20240617 | 152300 | 78615246000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 200 | 20240617 | 152200 | 78615246000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 201 | 20240617 | 152100 | 78615246000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 202 | 20240617 | 152000 | 78615246000 | 264000 | 264000 | 264000 | 264000 | 0 |
| 203 | 20240617 | 151900 | 78615246000 | 264000 | 263500 | 264000 | 263500 | 887 |
| 204 | 20240617 | 151800 | 78381200000 | 263500 | 263500 | 264000 | 263500 | 815 |
| 205 | 20240617 | 151700 | 78166418000 | 264000 | 263500 | 264000 | 263000 | 4813 |
| 206 | 20240617 | 151600 | 76897945500 | 263500 | 263500 | 264000 | 263500 | 855 |
| 207 | 20240617 | 151500 | 76672590500 | 264000 | 263500 | 264000 | 263500 | 1012 |
| 208 | 20240617 | 151400 | 76405896500 | 263500 | 263500 | 264000 | 263500 | 978 |
| 209 | 20240617 | 151300 | 76148046000 | 263500 | 263500 | 264000 | 263500 | 882 |
| 210 | 20240617 | 151200 | 75915490000 | 264000 | 263500 | 264000 | 263500 | 664 |
| 211 | 20240617 | 151100 | 75740521500 | 263500 | 263000 | 264000 | 263000 | 1490 |
| 212 | 20240617 | 151000 | 75347887500 | 263500 | 263500 | 264000 | 263000 | 1387 |
| 213 | 20240617 | 150900 | 74982469000 | 263500 | 263500 | 264000 | 263500 | 1963 |
| 214 | 20240617 | 150800 | 74465170500 | 263500 | 263500 | 264000 | 263500 | 1489 |
| 215 | 20240617 | 150700 | 74072476500 | 263500 | 263500 | 264000 | 263500 | 825 |
| 216 | 20240617 | 150600 | 73855038500 | 263500 | 263500 | 264000 | 263500 | 952 |
| 217 | 20240617 | 150500 | 73604165000 | 264000 | 263500 | 264000 | 263500 | 936 |
| 218 | 20240617 | 150400 | 73357508000 | 264000 | 263500 | 264000 | 263500 | 1254 |
| 219 | 20240617 | 150300 | 73026977500 | 263500 | 264000 | 264000 | 263500 | 595 |
| 220 | 20240617 | 150200 | 72870163500 | 264000 | 264000 | 264000 | 263500 | 1788 |
| 221 | 20240617 | 150100 | 72398502000 | 264000 | 264000 | 264500 | 264000 | 2900 |
| 222 | 20240617 | 150000 | 71632878500 | 264000 | 264000 | 264500 | 264000 | 1375 |
| 223 | 20240617 | 145900 | 71269866500 | 264000 | 264000 | 264500 | 264000 | 568 |
| 224 | 20240617 | 145800 | 71119825500 | 264000 | 264000 | 264500 | 264000 | 291 |
| 225 | 20240617 | 145700 | 71042965000 | 264000 | 264500 | 264500 | 264000 | 346 |
| 226 | 20240617 | 145600 | 70951539000 | 264000 | 264500 | 264500 | 264000 | 579 |
| 227 | 20240617 | 145500 | 70798603500 | 264000 | 264000 | 264500 | 264000 | 359 |
| 228 | 20240617 | 145400 | 70703759500 | 264500 | 264000 | 264500 | 264000 | 285 |
| 229 | 20240617 | 145300 | 70628451000 | 264500 | 264000 | 264500 | 264000 | 1011 |
| 230 | 20240617 | 145200 | 70361268500 | 264000 | 264500 | 264500 | 264000 | 627 |
| 231 | 20240617 | 145100 | 70195711000 | 264500 | 264500 | 264500 | 264000 | 160 |
| 232 | 20240617 | 145000 | 70153420500 | 264500 | 264500 | 264500 | 264000 | 386 |
| 233 | 20240617 | 144900 | 70051352500 | 264500 | 264500 | 264500 | 264000 | 151 |
| 234 | 20240617 | 144800 | 70011443500 | 264500 | 264000 | 264500 | 264000 | 209 |
| 235 | 20240617 | 144700 | 69956224000 | 264500 | 264500 | 264500 | 264000 | 264 |
| 236 | 20240617 | 144600 | 69886435000 | 264000 | 264500 | 265000 | 264000 | 794 |
| 237 | 20240617 | 144500 | 69676432500 | 264500 | 264500 | 264500 | 264000 | 508 |
| 238 | 20240617 | 144400 | 69542233000 | 264500 | 264000 | 264500 | 264000 | 470 |
| 239 | 20240617 | 144300 | 69417979000 | 264000 | 264500 | 264500 | 264000 | 335 |
| 240 | 20240617 | 144200 | 69329405500 | 264000 | 264000 | 264500 | 264000 | 378 |
| 241 | 20240617 | 144100 | 69229446500 | 264500 | 264000 | 264500 | 264000 | 289 |
| 242 | 20240617 | 144000 | 69153129000 | 264500 | 264000 | 264500 | 264000 | 428 |
| 243 | 20240617 | 143900 | 69039988500 | 264000 | 264000 | 264500 | 264000 | 225 |
| 244 | 20240617 | 143800 | 68980525500 | 264000 | 264000 | 264500 | 264000 | 212 |
| 245 | 20240617 | 143700 | 68924472000 | 264500 | 264500 | 264500 | 264000 | 2050 |
| 246 | 20240617 | 143600 | 68382443500 | 264000 | 264000 | 264500 | 264000 | 162 |
| 247 | 20240617 | 143500 | 68339664000 | 264000 | 264500 | 264500 | 264000 | 74 |
| 248 | 20240617 | 143400 | 68320105000 | 264500 | 264000 | 264500 | 264000 | 746 |
| 249 | 20240617 | 143300 | 68123141500 | 264500 | 264500 | 265000 | 264000 | 2547 |
| 250 | 20240617 | 143200 | 67449466000 | 264500 | 265000 | 265000 | 264500 | 276 |
| 251 | 20240617 | 143100 | 67376415000 | 264500 | 265000 | 265000 | 264500 | 429 |
| 252 | 20240617 | 143000 | 67262931500 | 265000 | 264500 | 265000 | 264500 | 358 |
| 253 | 20240617 | 142900 | 67168236000 | 264500 | 264500 | 265000 | 264500 | 123 |
| 254 | 20240617 | 142800 | 67135686000 | 264500 | 265000 | 265000 | 264500 | 167 |
| 255 | 20240617 | 142700 | 67091499000 | 264500 | 264500 | 265000 | 264500 | 378 |
| 256 | 20240617 | 142600 | 66991503500 | 264500 | 264500 | 265000 | 264500 | 122 |
| 257 | 20240617 | 142500 | 66959224500 | 265000 | 264500 | 265000 | 264500 | 212 |
| 258 | 20240617 | 142400 | 66903110500 | 264500 | 264500 | 265000 | 264500 | 394 |
| 259 | 20240617 | 142300 | 66798874500 | 265000 | 265000 | 265000 | 264500 | 302 |
| 260 | 20240617 | 142200 | 66718968000 | 264500 | 264500 | 265000 | 264500 | 267 |
| 261 | 20240617 | 142100 | 66648341500 | 264500 | 264500 | 265000 | 264500 | 124 |
| 262 | 20240617 | 142000 | 66615540500 | 264500 | 264500 | 265000 | 264500 | 395 |
| 263 | 20240617 | 141900 | 66510972500 | 264500 | 264500 | 265000 | 264500 | 209 |
| 264 | 20240617 | 141800 | 66455686500 | 264500 | 264000 | 264500 | 264000 | 308 |
| 265 | 20240617 | 141700 | 66374246000 | 264500 | 264500 | 264500 | 264000 | 3600 |
| 266 | 20240617 | 141600 | 65423491500 | 264500 | 264500 | 264500 | 264000 | 508 |
| 267 | 20240617 | 141500 | 65289147500 | 264000 | 264000 | 264500 | 264000 | 205 |
| 268 | 20240617 | 141400 | 65235005000 | 264000 | 264500 | 264500 | 264000 | 892 |
| 269 | 20240617 | 141300 | 64999106000 | 264500 | 265000 | 265000 | 264500 | 197 |
| 270 | 20240617 | 141200 | 64946986000 | 264500 | 265000 | 265000 | 264500 | 211 |
| 271 | 20240617 | 141100 | 64891164000 | 264500 | 265000 | 265000 | 264500 | 425 |
| 272 | 20240617 | 141000 | 64778740000 | 265000 | 264500 | 265000 | 264500 | 334 |
| 273 | 20240617 | 140900 | 64690371000 | 265000 | 264500 | 265000 | 264500 | 223 |
| 274 | 20240617 | 140800 | 64631376000 | 264500 | 264500 | 265000 | 264500 | 190 |
| 275 | 20240617 | 140700 | 64581113500 | 264500 | 264500 | 265000 | 264500 | 252 |
| 276 | 20240617 | 140600 | 64514451500 | 264500 | 264000 | 265000 | 264000 | 1953 |
| 277 | 20240617 | 140500 | 63997955000 | 264000 | 264500 | 264500 | 264000 | 613 |
| 278 | 20240617 | 140400 | 63835838500 | 264000 | 264500 | 264500 | 264000 | 467 |
| 279 | 20240617 | 140300 | 63712370500 | 264500 | 264500 | 265000 | 264000 | 2229 |
| 280 | 20240617 | 140200 | 63122794500 | 264500 | 265000 | 265000 | 264500 | 3612 |
| 281 | 20240617 | 140100 | 62167409500 | 265000 | 265000 | 265500 | 264500 | 2494 |
| 282 | 20240617 | 140000 | 61506660500 | 265500 | 265000 | 265500 | 265000 | 252 |
| 283 | 20240617 | 135900 | 61439859500 | 265000 | 265000 | 265500 | 265000 | 1261 |
| 284 | 20240617 | 135800 | 61105650000 | 265000 | 265000 | 265500 | 265000 | 707 |
| 285 | 20240617 | 135700 | 60918288500 | 265000 | 265500 | 265500 | 265000 | 97 |
| 286 | 20240617 | 135600 | 60892569000 | 265000 | 265000 | 265500 | 265000 | 396 |
| 287 | 20240617 | 135500 | 60787624000 | 265000 | 265000 | 265500 | 265000 | 215 |
| 288 | 20240617 | 135400 | 60730613500 | 265500 | 265500 | 265500 | 265000 | 5684 |
| 289 | 20240617 | 135300 | 59224323500 | 265000 | 265500 | 265500 | 265000 | 401 |
| 290 | 20240617 | 135200 | 59117950500 | 265000 | 265500 | 265500 | 265000 | 670 |
| 291 | 20240617 | 135100 | 58940109000 | 265500 | 265500 | 265500 | 265000 | 3547 |
| 292 | 20240617 | 135000 | 58000114500 | 265500 | 265000 | 265500 | 265000 | 425 |
| 293 | 20240617 | 134900 | 57887422000 | 265000 | 265500 | 265500 | 265000 | 532 |
| 294 | 20240617 | 134800 | 57746438500 | 265000 | 265000 | 265500 | 265000 | 990 |
| 295 | 20240617 | 134700 | 57484067500 | 265500 | 265500 | 265500 | 265000 | 586 |
| 296 | 20240617 | 134600 | 57328510000 | 265500 | 265500 | 266000 | 265500 | 1643 |
| 297 | 20240617 | 134500 | 56892293000 | 265500 | 265500 | 266000 | 265500 | 378 |
| 298 | 20240617 | 134400 | 56791912000 | 265500 | 265500 | 266000 | 265500 | 474 |
| 299 | 20240617 | 134300 | 56666064500 | 265500 | 265500 | 266000 | 265500 | 379 |
| 300 | 20240617 | 134200 | 56565432500 | 265500 | 265500 | 266000 | 265500 | 227 |
| 301 | 20240617 | 134100 | 56505101000 | 266000 | 266000 | 266000 | 265500 | 269 |
| 302 | 20240617 | 134000 | 56433621000 | 266000 | 265500 | 266000 | 265500 | 85 |
| 303 | 20240617 | 133900 | 56411041500 | 265500 | 266000 | 266000 | 265500 | 165 |
| 304 | 20240617 | 133800 | 56367219000 | 266000 | 266000 | 266000 | 265500 | 92 |
| 305 | 20240617 | 133700 | 56342771000 | 266000 | 266000 | 266000 | 265500 | 129 |
| 306 | 20240617 | 133600 | 56308490000 | 265500 | 266000 | 266000 | 265500 | 94 |
| 307 | 20240617 | 133500 | 56283525000 | 266000 | 266000 | 266000 | 265500 | 183 |
| 308 | 20240617 | 133400 | 56234928500 | 265500 | 265500 | 265500 | 265500 | 128 |
| 309 | 20240617 | 133300 | 56200944500 | 266000 | 265500 | 266000 | 265500 | 128 |
| 310 | 20240617 | 133200 | 56166933000 | 266000 | 265500 | 266000 | 265500 | 123 |
| 311 | 20240617 | 133100 | 56134257500 | 265500 | 266000 | 266000 | 265500 | 266 |
| 312 | 20240617 | 133000 | 56063632500 | 265500 | 265500 | 266000 | 265500 | 298 |
| 313 | 20240617 | 132900 | 55984501500 | 265500 | 266000 | 266000 | 265500 | 65 |
| 314 | 20240617 | 132800 | 55967235500 | 266000 | 266000 | 266000 | 265500 | 3113 |
| 315 | 20240617 | 132700 | 55140704000 | 265500 | 266000 | 266000 | 265500 | 137 |
| 316 | 20240617 | 132600 | 55104285000 | 265500 | 266000 | 266000 | 265500 | 77 |
| 317 | 20240617 | 132500 | 55083825500 | 265500 | 265500 | 266000 | 265500 | 41 |
| 318 | 20240617 | 132400 | 55072934000 | 265500 | 265500 | 266000 | 265500 | 181 |
| 319 | 20240617 | 132300 | 55024819000 | 266000 | 266000 | 266000 | 265500 | 622 |
| 320 | 20240617 | 132200 | 54859612000 | 265500 | 266000 | 266000 | 265500 | 614 |
| 321 | 20240617 | 132100 | 54696455000 | 265500 | 266000 | 266000 | 265500 | 103 |
| 322 | 20240617 | 132000 | 54669082000 | 266000 | 266000 | 266000 | 265500 | 289 |
| 323 | 20240617 | 131900 | 54592334000 | 265500 | 266000 | 266000 | 265500 | 558 |
| 324 | 20240617 | 131800 | 54444155500 | 266000 | 266000 | 266000 | 265500 | 371 |
| 325 | 20240617 | 131700 | 54345483500 | 266000 | 266000 | 266000 | 265500 | 633 |
| 326 | 20240617 | 131600 | 54177111000 | 265500 | 266000 | 266000 | 265500 | 285 |
| 327 | 20240617 | 131500 | 54101423000 | 265500 | 265500 | 266000 | 265500 | 166 |
| 328 | 20240617 | 131400 | 54057336000 | 265500 | 265500 | 266000 | 265500 | 430 |
| 329 | 20240617 | 131300 | 53943166000 | 265500 | 265500 | 266000 | 265500 | 172 |
| 330 | 20240617 | 131200 | 53897499000 | 266000 | 265500 | 266000 | 265500 | 125 |
| 331 | 20240617 | 131100 | 53864303000 | 265500 | 265500 | 266000 | 265500 | 184 |
| 332 | 20240617 | 131000 | 53815407500 | 265500 | 265500 | 266000 | 265500 | 3770 |
| 333 | 20240617 | 130900 | 52814430500 | 265500 | 265500 | 266000 | 265500 | 241 |
| 334 | 20240617 | 130800 | 52750389500 | 265500 | 265500 | 266000 | 265500 | 964 |
| 335 | 20240617 | 130700 | 52494444500 | 266000 | 266000 | 266000 | 265500 | 1442 |
| 336 | 20240617 | 130600 | 52110877500 | 266000 | 266000 | 266500 | 266000 | 274 |
| 337 | 20240617 | 130500 | 52037990500 | 266000 | 266000 | 266500 | 266000 | 379 |
| 338 | 20240617 | 130400 | 51937126500 | 266000 | 266000 | 266500 | 266000 | 256 |
| 339 | 20240617 | 130300 | 51869029000 | 266000 | 266000 | 266500 | 266000 | 91 |
| 340 | 20240617 | 130200 | 51844807000 | 266500 | 266000 | 266500 | 266000 | 255 |
| 341 | 20240617 | 130100 | 51776963500 | 266000 | 266500 | 266500 | 266000 | 163 |
| 342 | 20240617 | 130000 | 51733578000 | 266500 | 266500 | 266500 | 266000 | 227 |
| 343 | 20240617 | 125900 | 51673170500 | 266000 | 266000 | 266500 | 266000 | 257 |
| 344 | 20240617 | 125800 | 51604791000 | 266500 | 266500 | 266500 | 266000 | 140 |
| 345 | 20240617 | 125700 | 51567521000 | 266500 | 266000 | 266500 | 266000 | 88 |
| 346 | 20240617 | 125600 | 51544081500 | 266000 | 266000 | 266500 | 266000 | 81 |
| 347 | 20240617 | 125500 | 51522522000 | 266500 | 266000 | 266500 | 266000 | 106 |
| 348 | 20240617 | 125400 | 51494304000 | 266500 | 266000 | 266500 | 266000 | 142 |
| 349 | 20240617 | 125300 | 51456527000 | 266000 | 266500 | 266500 | 266000 | 100 |
| 350 | 20240617 | 125200 | 51429916500 | 266000 | 266000 | 266000 | 265500 | 1677 |
| 351 | 20240617 | 125100 | 50983836500 | 265500 | 266000 | 266000 | 265500 | 524 |
| 352 | 20240617 | 125000 | 50844603000 | 266000 | 265500 | 266000 | 265500 | 116 |
| 353 | 20240617 | 124900 | 50813768500 | 265500 | 265500 | 266000 | 265500 | 302 |
| 354 | 20240617 | 124800 | 50733585500 | 266000 | 265500 | 266000 | 265500 | 1171 |
| 355 | 20240617 | 124700 | 50422681500 | 265500 | 265500 | 266000 | 265500 | 212 |
| 356 | 20240617 | 124600 | 50366373000 | 266000 | 265500 | 266000 | 265500 | 118 |
| 357 | 20240617 | 124500 | 50335020500 | 265500 | 266000 | 266500 | 265500 | 3731 |
| 358 | 20240617 | 124400 | 49342633500 | 266000 | 266000 | 266500 | 266000 | 479 |
| 359 | 20240617 | 124300 | 49215204000 | 266000 | 266500 | 266500 | 266000 | 366 |
| 360 | 20240617 | 124200 | 49117777500 | 266500 | 266000 | 266500 | 266000 | 170 |
| 361 | 20240617 | 124100 | 49072547500 | 266500 | 266500 | 266500 | 266000 | 103 |
| 362 | 20240617 | 124000 | 49045148000 | 266500 | 266500 | 266500 | 266000 | 157 |
| 363 | 20240617 | 123900 | 49003320000 | 266500 | 266000 | 266500 | 266000 | 188 |
| 364 | 20240617 | 123800 | 48953260500 | 266000 | 266500 | 266500 | 266000 | 282 |
| 365 | 20240617 | 123700 | 48878227000 | 266500 | 266000 | 266500 | 266000 | 157 |
| 366 | 20240617 | 123600 | 48836436500 | 266000 | 266000 | 266500 | 266000 | 351 |
| 367 | 20240617 | 123500 | 48743057000 | 266000 | 266000 | 266500 | 266000 | 188 |
| 368 | 20240617 | 123400 | 48693042000 | 266500 | 266000 | 266500 | 266000 | 260 |
| 369 | 20240617 | 123300 | 48623812500 | 266500 | 266000 | 266500 | 266000 | 83 |
| 370 | 20240617 | 123200 | 48601717000 | 266500 | 266000 | 266500 | 266000 | 65 |
| 371 | 20240617 | 123100 | 48584417500 | 266500 | 266000 | 266500 | 266000 | 148 |
| 372 | 20240617 | 123000 | 48544991000 | 266500 | 266000 | 266500 | 266000 | 1329 |
| 373 | 20240617 | 122900 | 48191458500 | 266500 | 266500 | 266500 | 266000 | 112 |
| 374 | 20240617 | 122800 | 48161630000 | 266500 | 266000 | 266500 | 266000 | 236 |
| 375 | 20240617 | 122700 | 48098801500 | 266500 | 266500 | 266500 | 266000 | 68 |
| 376 | 20240617 | 122600 | 48080682500 | 266500 | 266500 | 266500 | 266000 | 164 |
| 377 | 20240617 | 122500 | 48037005000 | 266500 | 266500 | 266500 | 266000 | 336 |
| 378 | 20240617 | 122400 | 47947475000 | 266000 | 266500 | 266500 | 266000 | 157 |
| 379 | 20240617 | 122300 | 47905681500 | 266500 | 266500 | 266500 | 266000 | 538 |
| 380 | 20240617 | 122200 | 47762544000 | 266500 | 267000 | 267000 | 266500 | 2351 |
| 381 | 20240617 | 122100 | 47135855500 | 267000 | 266500 | 267000 | 266500 | 269 |
| 382 | 20240617 | 122000 | 47064051500 | 267000 | 267000 | 267500 | 267000 | 1138 |
| 383 | 20240617 | 121900 | 46760196500 | 267000 | 267500 | 267500 | 267000 | 230 |
| 384 | 20240617 | 121800 | 46698713500 | 267500 | 267000 | 267500 | 266500 | 307 |
| 385 | 20240617 | 121700 | 46616741000 | 267000 | 266500 | 267000 | 266500 | 157 |
| 386 | 20240617 | 121600 | 46574837500 | 267000 | 266500 | 267000 | 266500 | 46 |
| 387 | 20240617 | 121500 | 46562571500 | 267000 | 266500 | 267000 | 266500 | 140 |
| 388 | 20240617 | 121400 | 46525214500 | 267000 | 266500 | 267000 | 266500 | 23 |
| 389 | 20240617 | 121300 | 46519077500 | 266500 | 267000 | 267000 | 266500 | 63 |
| 390 | 20240617 | 121200 | 46502272000 | 267000 | 266500 | 267000 | 266500 | 836 |
| 391 | 20240617 | 121100 | 46279077000 | 266500 | 266500 | 267000 | 266500 | 204 |
| 392 | 20240617 | 121000 | 46224710000 | 266500 | 267000 | 267000 | 266500 | 204 |
| 393 | 20240617 | 120900 | 46170260000 | 267000 | 266500 | 267000 | 266500 | 182 |
| 394 | 20240617 | 120800 | 46121706000 | 266500 | 266500 | 267000 | 266500 | 59 |
| 395 | 20240617 | 120700 | 46105963000 | 266500 | 266500 | 266500 | 266500 | 44 |
| 396 | 20240617 | 120600 | 46094237000 | 267000 | 266500 | 267000 | 266500 | 87 |
| 397 | 20240617 | 120500 | 46071023500 | 266500 | 267000 | 267000 | 266500 | 127 |
| 398 | 20240617 | 120400 | 46037133000 | 267000 | 266500 | 267000 | 266500 | 97 |
| 399 | 20240617 | 120300 | 46011269500 | 266500 | 266500 | 267000 | 266500 | 325 |
| 400 | 20240617 | 120200 | 45924653000 | 267000 | 266500 | 267000 | 266500 | 140 |
| 401 | 20240617 | 120100 | 45887326500 | 267000 | 267000 | 267000 | 266500 | 40 |
| 402 | 20240617 | 120000 | 45876658000 | 267000 | 267000 | 267000 | 266500 | 90 |
| 403 | 20240617 | 115900 | 45852669000 | 266500 | 267000 | 267000 | 266500 | 60 |
| 404 | 20240617 | 115800 | 45836663000 | 267000 | 266500 | 267000 | 266500 | 87 |
| 405 | 20240617 | 115700 | 45813460500 | 267000 | 267000 | 267000 | 266500 | 419 |
| 406 | 20240617 | 115600 | 45701596500 | 267000 | 267000 | 267000 | 266500 | 174 |
| 407 | 20240617 | 115500 | 45655142500 | 267000 | 266000 | 267000 | 266000 | 506 |
| 408 | 20240617 | 115400 | 45520296000 | 266500 | 266000 | 266500 | 266000 | 196 |
| 409 | 20240617 | 115300 | 45468137000 | 266500 | 266000 | 266500 | 266000 | 93 |
| 410 | 20240617 | 115200 | 45443361000 | 266000 | 266500 | 266500 | 266000 | 136 |
| 411 | 20240617 | 115100 | 45407147500 | 266500 | 266500 | 266500 | 266000 | 241 |
| 412 | 20240617 | 115000 | 45342982500 | 266500 | 266000 | 266500 | 266000 | 63 |
| 413 | 20240617 | 114900 | 45326210000 | 266500 | 266500 | 266500 | 266500 | 375 |
| 414 | 20240617 | 114800 | 45226272500 | 266500 | 266500 | 266500 | 266500 | 120 |
| 415 | 20240617 | 114700 | 45194292500 | 266500 | 266500 | 267000 | 266500 | 1546 |
| 416 | 20240617 | 114600 | 44782227000 | 266500 | 267000 | 267000 | 266500 | 191 |
| 417 | 20240617 | 114500 | 44731287000 | 267000 | 266500 | 267000 | 266500 | 60 |
| 418 | 20240617 | 114400 | 44715289500 | 266500 | 266000 | 267000 | 266000 | 136 |
| 419 | 20240617 | 114300 | 44679033000 | 266500 | 266000 | 266500 | 266000 | 872 |
| 420 | 20240617 | 114200 | 44446749000 | 266500 | 266500 | 266500 | 266000 | 489 |
| 421 | 20240617 | 114100 | 44316462500 | 266500 | 266500 | 266500 | 266000 | 1443 |
| 422 | 20240617 | 114000 | 43931994000 | 266000 | 266500 | 266500 | 266000 | 212 |
| 423 | 20240617 | 113900 | 43875598000 | 266000 | 266500 | 266500 | 266000 | 250 |
| 424 | 20240617 | 113800 | 43809069000 | 266000 | 266500 | 266500 | 266000 | 344 |
| 425 | 20240617 | 113700 | 43717530500 | 266500 | 266500 | 266500 | 266000 | 279 |
| 426 | 20240617 | 113600 | 43643201500 | 266500 | 266500 | 266500 | 266000 | 801 |
| 427 | 20240617 | 113500 | 43429960000 | 266500 | 266500 | 267000 | 266500 | 2067 |
| 428 | 20240617 | 113400 | 42879103000 | 267000 | 267000 | 267000 | 266500 | 133 |
| 429 | 20240617 | 113300 | 42843649000 | 266500 | 266500 | 267000 | 266500 | 237 |
| 430 | 20240617 | 113200 | 42780486000 | 266500 | 266500 | 267000 | 266500 | 929 |
| 431 | 20240617 | 113100 | 42532891500 | 266500 | 266500 | 267000 | 266500 | 177 |
| 432 | 20240617 | 113000 | 42485716000 | 266500 | 266500 | 267000 | 266500 | 292 |
| 433 | 20240617 | 112900 | 42407897500 | 266500 | 266500 | 267000 | 266500 | 169 |
| 434 | 20240617 | 112800 | 42362838500 | 267000 | 266500 | 267000 | 266500 | 117 |
| 435 | 20240617 | 112700 | 42331637500 | 266500 | 267000 | 267000 | 266500 | 710 |
| 436 | 20240617 | 112600 | 42142394000 | 266500 | 267000 | 267000 | 266500 | 153 |
| 437 | 20240617 | 112500 | 42101617000 | 266500 | 267000 | 267000 | 266500 | 403 |
| 438 | 20240617 | 112400 | 41994135500 | 266500 | 266500 | 267000 | 266000 | 2523 |
| 439 | 20240617 | 112300 | 41321778500 | 266500 | 267000 | 267000 | 266500 | 541 |
| 440 | 20240617 | 112200 | 41177588000 | 267000 | 266500 | 267000 | 266500 | 191 |
| 441 | 20240617 | 112100 | 41126629500 | 267000 | 267000 | 267000 | 266500 | 173 |
| 442 | 20240617 | 112000 | 41080454500 | 266500 | 267000 | 267500 | 266500 | 365 |
| 443 | 20240617 | 111900 | 40983046000 | 267000 | 267000 | 267500 | 266500 | 842 |
| 444 | 20240617 | 111800 | 40758265500 | 267000 | 267500 | 267500 | 267000 | 2340 |
| 445 | 20240617 | 111700 | 40133473000 | 267000 | 267500 | 267500 | 267000 | 172 |
| 446 | 20240617 | 111600 | 40087535000 | 267500 | 267000 | 267500 | 267000 | 190 |
| 447 | 20240617 | 111500 | 40036792000 | 267000 | 268000 | 268000 | 267000 | 183 |
| 448 | 20240617 | 111400 | 39987858000 | 267500 | 267500 | 267500 | 267000 | 411 |
| 449 | 20240617 | 111300 | 39877977000 | 267500 | 267500 | 267500 | 267000 | 2001 |
| 450 | 20240617 | 111200 | 39342733000 | 267500 | 267500 | 268000 | 267500 | 279 |
| 451 | 20240617 | 111100 | 39268093500 | 267500 | 267500 | 268000 | 267500 | 316 |
| 452 | 20240617 | 111000 | 39183491500 | 268000 | 268000 | 268500 | 268000 | 1569 |
| 453 | 20240617 | 110900 | 38762960500 | 268000 | 268500 | 268500 | 268000 | 98 |
| 454 | 20240617 | 110800 | 38736694000 | 268500 | 268000 | 268500 | 268000 | 232 |
| 455 | 20240617 | 110700 | 38674411500 | 268500 | 268000 | 268500 | 268000 | 206 |
| 456 | 20240617 | 110600 | 38619186000 | 268000 | 268500 | 268500 | 268000 | 100 |
| 457 | 20240617 | 110500 | 38592372500 | 268500 | 268000 | 268500 | 268000 | 67 |
| 458 | 20240617 | 110400 | 38574399500 | 268000 | 268000 | 268500 | 268000 | 211 |
| 459 | 20240617 | 110300 | 38517842000 | 268000 | 268500 | 268500 | 268000 | 95 |
| 460 | 20240617 | 110200 | 38492380500 | 268000 | 268500 | 268500 | 268000 | 110 |
| 461 | 20240617 | 110100 | 38462893500 | 268500 | 268000 | 268500 | 268000 | 66 |
| 462 | 20240617 | 110000 | 38445201000 | 268000 | 268500 | 269000 | 268000 | 680 |
| 463 | 20240617 | 105900 | 38262627000 | 269000 | 269000 | 269000 | 268500 | 128 |
| 464 | 20240617 | 105800 | 38228226000 | 268500 | 269000 | 269000 | 268500 | 127 |
| 465 | 20240617 | 105700 | 38194112500 | 268500 | 269000 | 269000 | 268500 | 70 |
| 466 | 20240617 | 105600 | 38175309000 | 268500 | 269000 | 269000 | 268500 | 532 |
| 467 | 20240617 | 105500 | 38032410500 | 268500 | 268500 | 269000 | 268500 | 193 |
| 468 | 20240617 | 105400 | 37980588000 | 269000 | 269500 | 269500 | 268500 | 683 |
| 469 | 20240617 | 105300 | 37796866000 | 269000 | 269500 | 269500 | 269000 | 227 |
| 470 | 20240617 | 105200 | 37735757500 | 269000 | 269500 | 269500 | 269000 | 222 |
| 471 | 20240617 | 105100 | 37676014000 | 269500 | 269000 | 269500 | 269000 | 78 |
| 472 | 20240617 | 105000 | 37655027500 | 269000 | 269500 | 269500 | 268500 | 348 |
| 473 | 20240617 | 104900 | 37561411500 | 269500 | 269000 | 269500 | 268500 | 543 |
| 474 | 20240617 | 104800 | 37415390000 | 269000 | 269000 | 269500 | 269000 | 422 |
| 475 | 20240617 | 104700 | 37301863000 | 269000 | 268500 | 269000 | 268500 | 60 |
| 476 | 20240617 | 104600 | 37285727000 | 269000 | 269500 | 269500 | 269000 | 202 |
| 477 | 20240617 | 104500 | 37231387500 | 269000 | 268500 | 269500 | 268500 | 527 |
| 478 | 20240617 | 104400 | 37089577500 | 268500 | 268500 | 269000 | 268000 | 68 |
| 479 | 20240617 | 104300 | 37071312500 | 268000 | 268500 | 269000 | 268000 | 701 |
| 480 | 20240617 | 104200 | 36883092500 | 268500 | 268500 | 269000 | 268000 | 393 |
| 481 | 20240617 | 104100 | 36777571000 | 269000 | 269000 | 269000 | 268500 | 324 |
| 482 | 20240617 | 104000 | 36690441000 | 268500 | 268500 | 269000 | 268500 | 117 |
| 483 | 20240617 | 103900 | 36658998000 | 269000 | 269000 | 269000 | 268500 | 232 |
| 484 | 20240617 | 103800 | 36596703500 | 269000 | 268500 | 269000 | 268500 | 145 |
| 485 | 20240617 | 103700 | 36557748500 | 268500 | 268500 | 269000 | 268500 | 143 |
| 486 | 20240617 | 103600 | 36519345000 | 268500 | 268500 | 269000 | 268000 | 792 |
| 487 | 20240617 | 103500 | 36306971500 | 268500 | 268500 | 269000 | 268500 | 129 |
| 488 | 20240617 | 103400 | 36272327500 | 268500 | 268500 | 269000 | 268500 | 177 |
| 489 | 20240617 | 103300 | 36224802000 | 268500 | 268500 | 269000 | 268500 | 365 |
| 490 | 20240617 | 103200 | 36126772000 | 268000 | 268000 | 268500 | 268000 | 634 |
| 491 | 20240617 | 103100 | 35956579000 | 268000 | 268000 | 268500 | 268000 | 440 |
| 492 | 20240617 | 103000 | 35838656000 | 268000 | 268000 | 268500 | 268000 | 457 |
| 493 | 20240617 | 102900 | 35716164000 | 268000 | 268000 | 268500 | 268000 | 364 |
| 494 | 20240617 | 102800 | 35618583500 | 268000 | 268000 | 268500 | 268000 | 302 |
| 495 | 20240617 | 102700 | 35537634000 | 268000 | 268000 | 268500 | 268000 | 512 |
| 496 | 20240617 | 102600 | 35400382000 | 268000 | 268000 | 268500 | 268000 | 369 |
| 497 | 20240617 | 102500 | 35301471000 | 268000 | 268000 | 268500 | 268000 | 275 |
| 498 | 20240617 | 102400 | 35227724500 | 268000 | 268500 | 268500 | 268000 | 798 |
| 499 | 20240617 | 102300 | 35013524500 | 268500 | 269000 | 269000 | 268500 | 357 |
| 500 | 20240617 | 102200 | 34917668500 | 269000 | 268500 | 269000 | 268500 | 344 |
| 501 | 20240617 | 102100 | 34825296000 | 269000 | 268500 | 269000 | 268500 | 342 |
| 502 | 20240617 | 102000 | 34733437500 | 268500 | 268500 | 269000 | 268500 | 300 |
| 503 | 20240617 | 101900 | 34652886500 | 269000 | 269000 | 269500 | 268500 | 360 |
| 504 | 20240617 | 101800 | 34556104000 | 269000 | 269000 | 269500 | 269000 | 381 |
| 505 | 20240617 | 101700 | 34453513500 | 269000 | 269000 | 269500 | 269000 | 660 |
| 506 | 20240617 | 101600 | 34275958500 | 269000 | 269000 | 269000 | 268500 | 176 |
| 507 | 20240617 | 101500 | 34228630000 | 269000 | 269000 | 269500 | 268500 | 551 |
| 508 | 20240617 | 101400 | 34080392500 | 269000 | 269000 | 269500 | 268000 | 1987 |
| 509 | 20240617 | 101300 | 33546338500 | 269000 | 268500 | 269000 | 268500 | 562 |
| 510 | 20240617 | 101200 | 33395206500 | 269000 | 268500 | 269000 | 268000 | 727 |
| 511 | 20240617 | 101100 | 33200023500 | 268500 | 268500 | 269000 | 268000 | 618 |
| 512 | 20240617 | 101000 | 33034094000 | 269000 | 268500 | 269000 | 268500 | 187 |
| 513 | 20240617 | 100900 | 32983868500 | 268500 | 269000 | 269000 | 268500 | 482 |
| 514 | 20240617 | 100800 | 32854442000 | 268000 | 269000 | 269000 | 268000 | 702 |
| 515 | 20240617 | 100700 | 32665869500 | 269000 | 267000 | 269000 | 267000 | 1917 |
| 516 | 20240617 | 100600 | 32151962000 | 267500 | 267000 | 267500 | 267000 | 1540 |
| 517 | 20240617 | 100500 | 31740771000 | 267000 | 267000 | 267500 | 267000 | 563 |
| 518 | 20240617 | 100400 | 31590441000 | 267500 | 267500 | 267500 | 267000 | 320 |
| 519 | 20240617 | 100300 | 31504852000 | 267500 | 267500 | 268000 | 267000 | 1128 |
| 520 | 20240617 | 100200 | 31203176000 | 267500 | 267500 | 268000 | 267500 | 384 |
| 521 | 20240617 | 100100 | 31100450500 | 267500 | 268500 | 268500 | 267500 | 606 |
| 522 | 20240617 | 100000 | 30938130000 | 268000 | 268000 | 268500 | 267500 | 1807 |
| 523 | 20240617 | 095900 | 30453830500 | 268000 | 268000 | 268500 | 268000 | 870 |
| 524 | 20240617 | 095800 | 30220654000 | 268000 | 268500 | 268500 | 268000 | 986 |
| 525 | 20240617 | 095700 | 29956051500 | 268500 | 268500 | 269000 | 268000 | 1490 |
| 526 | 20240617 | 095600 | 29556122000 | 268500 | 267500 | 268500 | 267500 | 1057 |
| 527 | 20240617 | 095500 | 29272822500 | 268000 | 267000 | 268000 | 267000 | 2011 |
| 528 | 20240617 | 095400 | 28735581500 | 267000 | 266500 | 267500 | 266500 | 638 |
| 529 | 20240617 | 095300 | 28565088000 | 266500 | 267500 | 268000 | 266500 | 635 |
| 530 | 20240617 | 095200 | 28395466000 | 267500 | 267000 | 268000 | 266500 | 4577 |
| 531 | 20240617 | 095100 | 27174133500 | 267000 | 267000 | 267500 | 267000 | 837 |
| 532 | 20240617 | 095000 | 26950561500 | 267000 | 267500 | 267500 | 266500 | 1329 |
| 533 | 20240617 | 094900 | 26595795500 | 267500 | 267000 | 267500 | 267000 | 347 |
| 534 | 20240617 | 094800 | 26503113000 | 267000 | 267500 | 267500 | 267000 | 277 |
| 535 | 20240617 | 094700 | 26429137500 | 267000 | 267500 | 267500 | 267000 | 1646 |
| 536 | 20240617 | 094600 | 25989471500 | 267500 | 267500 | 268000 | 267000 | 1044 |
| 537 | 20240617 | 094500 | 25710204000 | 268000 | 268000 | 268000 | 267000 | 875 |
| 538 | 20240617 | 094400 | 25476148500 | 267500 | 267500 | 268000 | 267500 | 219 |
| 539 | 20240617 | 094300 | 25417558000 | 267500 | 267500 | 268000 | 267000 | 287 |
| 540 | 20240617 | 094200 | 25340786500 | 267500 | 267500 | 268000 | 267000 | 408 |
| 541 | 20240617 | 094100 | 25231656500 | 267000 | 267500 | 267500 | 267000 | 1435 |
| 542 | 20240617 | 094000 | 24848315000 | 267500 | 266500 | 267500 | 266500 | 1859 |
| 543 | 20240617 | 093900 | 24352385500 | 266500 | 267000 | 267500 | 266500 | 3204 |
| 544 | 20240617 | 093800 | 23496902500 | 267500 | 268000 | 268000 | 267000 | 2057 |
| 545 | 20240617 | 093700 | 22946740500 | 268000 | 268000 | 268500 | 268000 | 2109 |
| 546 | 20240617 | 093600 | 22381491500 | 268500 | 268500 | 269000 | 268000 | 717 |
| 547 | 20240617 | 093500 | 22188995000 | 269000 | 269000 | 269500 | 268000 | 942 |
| 548 | 20240617 | 093400 | 21935935500 | 269000 | 269000 | 269500 | 269000 | 675 |
| 549 | 20240617 | 093300 | 21754146000 | 269500 | 269000 | 269500 | 268000 | 739 |
| 550 | 20240617 | 093200 | 21555367500 | 268000 | 267500 | 269000 | 267500 | 886 |
| 551 | 20240617 | 093100 | 21317776000 | 268000 | 267500 | 268000 | 267500 | 504 |
| 552 | 20240617 | 093000 | 21182847500 | 267500 | 267500 | 268000 | 267000 | 721 |
| 553 | 20240617 | 092900 | 20990008500 | 267500 | 267500 | 268000 | 267000 | 714 |
| 554 | 20240617 | 092800 | 20798978500 | 267500 | 267500 | 268000 | 267000 | 2212 |
| 555 | 20240617 | 092700 | 20207496000 | 267500 | 268000 | 268000 | 267000 | 2242 |
| 556 | 20240617 | 092600 | 19608196500 | 267500 | 267500 | 268000 | 267000 | 2386 |
| 557 | 20240617 | 092500 | 18969940000 | 267500 | 268500 | 269000 | 267500 | 1663 |
| 558 | 20240617 | 092400 | 18524472000 | 269000 | 269500 | 269500 | 268500 | 1736 |
| 559 | 20240617 | 092300 | 18057502500 | 269500 | 268500 | 269500 | 268000 | 568 |
| 560 | 20240617 | 092200 | 17904627500 | 269000 | 268000 | 269000 | 267500 | 1510 |
| 561 | 20240617 | 092100 | 17499436000 | 268000 | 270500 | 270500 | 268000 | 2049 |
| 562 | 20240617 | 092000 | 16947187500 | 270500 | 270500 | 271000 | 269500 | 1502 |
| 563 | 20240617 | 091900 | 16541300000 | 270500 | 271000 | 271500 | 270000 | 1259 |
| 564 | 20240617 | 091800 | 16200252000 | 271000 | 270000 | 271500 | 270000 | 2583 |
| 565 | 20240617 | 091700 | 15501237500 | 270000 | 269500 | 270000 | 269000 | 1337 |
| 566 | 20240617 | 091600 | 15140667000 | 268500 | 268000 | 269500 | 268000 | 2429 |
| 567 | 20240617 | 091500 | 14488125000 | 268000 | 268500 | 268500 | 268000 | 1135 |
| 568 | 20240617 | 091400 | 14183815500 | 268500 | 267500 | 268500 | 267500 | 1232 |
| 569 | 20240617 | 091300 | 13853946500 | 267500 | 268000 | 268000 | 267500 | 756 |
| 570 | 20240617 | 091200 | 13651663000 | 267500 | 266500 | 268500 | 266500 | 3070 |
| 571 | 20240617 | 091100 | 12829304500 | 266500 | 266000 | 267000 | 266000 | 2155 |
| 572 | 20240617 | 091000 | 12254639500 | 266500 | 266500 | 267000 | 266000 | 1471 |
| 573 | 20240617 | 090900 | 11862830000 | 267000 | 266500 | 267000 | 266000 | 2137 |
| 574 | 20240617 | 090800 | 11293547000 | 266500 | 267000 | 267500 | 266000 | 2635 |
| 575 | 20240617 | 090700 | 10591055500 | 266500 | 267000 | 267500 | 266500 | 1769 |
| 576 | 20240617 | 090600 | 10118901500 | 267000 | 267500 | 267500 | 266500 | 2566 |
| 577 | 20240617 | 090500 | 9434030000 | 267500 | 268000 | 268500 | 266500 | 3665 |
| 578 | 20240617 | 090400 | 8453873000 | 268000 | 267000 | 268000 | 266000 | 2494 |
| 579 | 20240617 | 090300 | 7788749000 | 267000 | 266000 | 267500 | 265500 | 4357 |
| 580 | 20240617 | 090200 | 6627519500 | 266000 | 266000 | 266500 | 265000 | 4804 |
| 581 | 20240617 | 090100 | 5351096000 | 266000 | 267000 | 267000 | 265000 | 6588 |
| 582 | 20240617 | 090000 | 3598397000 | 267000 | 268000 | 269000 | 266000 | 13417 |