35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 54609 |
| 3 | 20240614 | 184800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 4 | 20240614 | 184700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 5 | 20240614 | 184600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 6 | 20240614 | 184500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 7 | 20240614 | 184400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 8 | 20240614 | 184300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 9 | 20240614 | 184200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 10 | 20240614 | 184100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 11 | 20240614 | 184000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 12 | 20240614 | 183900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 13 | 20240614 | 183800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 14 | 20240614 | 183700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 15 | 20240614 | 183600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 16 | 20240614 | 183500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 17 | 20240614 | 183400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 18 | 20240614 | 183300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 19 | 20240614 | 183200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 20 | 20240614 | 183100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 21 | 20240614 | 183000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 22 | 20240614 | 182900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 23 | 20240614 | 182800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 24 | 20240614 | 182700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 25 | 20240614 | 182600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 26 | 20240614 | 182500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 27 | 20240614 | 182400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 28 | 20240614 | 182300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 29 | 20240614 | 182200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 30 | 20240614 | 182100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 31 | 20240614 | 182000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 32 | 20240614 | 181900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 54609 |
| 33 | 20240614 | 181800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 34 | 20240614 | 181700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 35 | 20240614 | 181600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 36 | 20240614 | 181500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 37 | 20240614 | 181400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 38 | 20240614 | 181300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 39 | 20240614 | 181200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 40 | 20240614 | 181100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 41 | 20240614 | 181000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 42 | 20240614 | 180900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 43 | 20240614 | 180800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 44 | 20240614 | 180700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 45 | 20240614 | 180600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 46 | 20240614 | 180500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 47 | 20240614 | 180400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 48 | 20240614 | 180300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 49 | 20240614 | 180200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 50 | 20240614 | 180100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 51 | 20240614 | 180000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 52 | 20240614 | 175900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 53 | 20240614 | 175800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 54 | 20240614 | 175700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 55 | 20240614 | 175600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 56 | 20240614 | 175500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 57 | 20240614 | 175400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 58 | 20240614 | 175300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 59 | 20240614 | 175200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 60 | 20240614 | 175100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 61 | 20240614 | 175000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 62 | 20240614 | 174900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 54609 |
| 63 | 20240614 | 174800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 64 | 20240614 | 174700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 65 | 20240614 | 174600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 66 | 20240614 | 174500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 67 | 20240614 | 174400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 68 | 20240614 | 174300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 69 | 20240614 | 174200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 70 | 20240614 | 174100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 71 | 20240614 | 174000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 72 | 20240614 | 173900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 73 | 20240614 | 173800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 74 | 20240614 | 173700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 75 | 20240614 | 173600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 76 | 20240614 | 173500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 77 | 20240614 | 173400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 78 | 20240614 | 173300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 79 | 20240614 | 173200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 80 | 20240614 | 173100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 81 | 20240614 | 173000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 82 | 20240614 | 172900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 83 | 20240614 | 172800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 84 | 20240614 | 172700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 85 | 20240614 | 172600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 86 | 20240614 | 172500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 87 | 20240614 | 172400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 88 | 20240614 | 172300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 89 | 20240614 | 172200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 90 | 20240614 | 172100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 91 | 20240614 | 172000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 92 | 20240614 | 171900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 54609 |
| 93 | 20240614 | 171800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 94 | 20240614 | 171700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 95 | 20240614 | 171600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 96 | 20240614 | 171500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 97 | 20240614 | 171400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 98 | 20240614 | 171300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 99 | 20240614 | 171200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 100 | 20240614 | 171100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 101 | 20240614 | 171000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 102 | 20240614 | 170900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 103 | 20240614 | 170800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 104 | 20240614 | 170700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 105 | 20240614 | 170600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 106 | 20240614 | 170500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 107 | 20240614 | 170400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 108 | 20240614 | 170300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 109 | 20240614 | 170200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 110 | 20240614 | 170100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 111 | 20240614 | 170000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 112 | 20240614 | 165900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 113 | 20240614 | 165800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 114 | 20240614 | 165700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 115 | 20240614 | 165600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 116 | 20240614 | 165500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 117 | 20240614 | 165400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 118 | 20240614 | 165300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 119 | 20240614 | 165200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 120 | 20240614 | 165100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 121 | 20240614 | 165000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 122 | 20240614 | 164900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 54609 |
| 123 | 20240614 | 164800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 124 | 20240614 | 164700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 125 | 20240614 | 164600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 126 | 20240614 | 164500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 127 | 20240614 | 164400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 128 | 20240614 | 164300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 129 | 20240614 | 164200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 130 | 20240614 | 164100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 131 | 20240614 | 164000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 132 | 20240614 | 163900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 133 | 20240614 | 163800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 134 | 20240614 | 163700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 135 | 20240614 | 163600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 136 | 20240614 | 163500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 137 | 20240614 | 163400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 138 | 20240614 | 163300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 139 | 20240614 | 163200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 140 | 20240614 | 163100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 141 | 20240614 | 163000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 142 | 20240614 | 162900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 143 | 20240614 | 162800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 144 | 20240614 | 162700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 145 | 20240614 | 162600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 146 | 20240614 | 162500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 147 | 20240614 | 162400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 148 | 20240614 | 162300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 149 | 20240614 | 162200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 150 | 20240614 | 162100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 151 | 20240614 | 162000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 152 | 20240614 | 161900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 54609 |
| 153 | 20240614 | 161800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 154 | 20240614 | 161700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 155 | 20240614 | 161600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 156 | 20240614 | 161500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 157 | 20240614 | 161400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 158 | 20240614 | 161300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 159 | 20240614 | 161200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 160 | 20240614 | 161100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 161 | 20240614 | 161000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 162 | 20240614 | 160900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 163 | 20240614 | 160800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 164 | 20240614 | 160700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 165 | 20240614 | 160600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 166 | 20240614 | 160500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 167 | 20240614 | 160400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 168 | 20240614 | 160300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 169 | 20240614 | 160200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 170 | 20240614 | 160100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 171 | 20240614 | 160000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 172 | 20240614 | 155900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 173 | 20240614 | 155800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 174 | 20240614 | 155700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 175 | 20240614 | 155600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 176 | 20240614 | 155500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 177 | 20240614 | 155400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 178 | 20240614 | 155300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 179 | 20240614 | 155200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 180 | 20240614 | 155100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 181 | 20240614 | 155000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 182 | 20240614 | 154900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 54609 |
| 183 | 20240614 | 154800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 184 | 20240614 | 154700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 185 | 20240614 | 154600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 186 | 20240614 | 154500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 187 | 20240614 | 154400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 188 | 20240614 | 154300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 189 | 20240614 | 154200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 190 | 20240614 | 154100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 191 | 20240614 | 154000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 192 | 20240614 | 153900 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 193 | 20240614 | 153800 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 194 | 20240614 | 153700 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 195 | 20240614 | 153600 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 196 | 20240614 | 153500 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 197 | 20240614 | 153400 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 198 | 20240614 | 153300 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 199 | 20240614 | 153200 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 200 | 20240614 | 153100 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 201 | 20240614 | 153000 | 161489269500 | 228500 | 228500 | 228500 | 228500 | 54609 |
| 202 | 20240614 | 152900 | 149011113000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 203 | 20240614 | 152800 | 149011113000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 204 | 20240614 | 152700 | 149011113000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 205 | 20240614 | 152600 | 149011113000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 206 | 20240614 | 152500 | 149011113000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 207 | 20240614 | 152400 | 149011113000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 208 | 20240614 | 152300 | 149011113000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 209 | 20240614 | 152200 | 149011113000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 210 | 20240614 | 152100 | 149011113000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 211 | 20240614 | 152000 | 149011113000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 212 | 20240614 | 151900 | 149011113000 | 230000 | 230500 | 231000 | 230000 | 2726 |
| 213 | 20240614 | 151800 | 148383044000 | 230500 | 230500 | 231000 | 230000 | 1027 |
| 214 | 20240614 | 151700 | 148146353500 | 230000 | 230500 | 231000 | 230000 | 1169 |
| 215 | 20240614 | 151600 | 147876875500 | 230500 | 230500 | 231000 | 230500 | 1235 |
| 216 | 20240614 | 151500 | 147592028000 | 230500 | 231000 | 231000 | 230500 | 1205 |
| 217 | 20240614 | 151400 | 147313952000 | 231000 | 230500 | 231000 | 230500 | 1025 |
| 218 | 20240614 | 151300 | 147077383000 | 230500 | 230500 | 231500 | 230500 | 2614 |
| 219 | 20240614 | 151200 | 146473541500 | 231000 | 230500 | 231000 | 230500 | 1171 |
| 220 | 20240614 | 151100 | 146203215500 | 230500 | 231500 | 231500 | 230500 | 2706 |
| 221 | 20240614 | 151000 | 145578585000 | 231500 | 231000 | 231500 | 231000 | 1153 |
| 222 | 20240614 | 150900 | 145312019000 | 231500 | 231500 | 231500 | 231000 | 864 |
| 223 | 20240614 | 150800 | 145112124500 | 231500 | 231000 | 232000 | 231000 | 1845 |
| 224 | 20240614 | 150700 | 144685044000 | 231000 | 231000 | 231500 | 231000 | 1750 |
| 225 | 20240614 | 150600 | 144280066500 | 231000 | 231000 | 231500 | 231000 | 1341 |
| 226 | 20240614 | 150500 | 143970006000 | 231500 | 231000 | 231500 | 231000 | 1330 |
| 227 | 20240614 | 150400 | 143662472500 | 231500 | 231500 | 231500 | 231000 | 1090 |
| 228 | 20240614 | 150300 | 143410329000 | 231500 | 232000 | 232000 | 231000 | 2307 |
| 229 | 20240614 | 150200 | 142876152500 | 232000 | 232000 | 232500 | 231500 | 1771 |
| 230 | 20240614 | 150100 | 142465176000 | 232000 | 232500 | 232500 | 232000 | 1170 |
| 231 | 20240614 | 150000 | 142193426500 | 232500 | 232000 | 232500 | 232000 | 661 |
| 232 | 20240614 | 145900 | 142039794500 | 232500 | 232500 | 232500 | 232000 | 1250 |
| 233 | 20240614 | 145800 | 141749340500 | 232500 | 232500 | 232500 | 232000 | 2054 |
| 234 | 20240614 | 145700 | 141272379500 | 232500 | 232500 | 232500 | 231500 | 2138 |
| 235 | 20240614 | 145600 | 140776204000 | 232500 | 232500 | 232500 | 232000 | 1429 |
| 236 | 20240614 | 145500 | 140444268500 | 232500 | 232000 | 232500 | 232000 | 1058 |
| 237 | 20240614 | 145400 | 140198343000 | 232500 | 232500 | 232500 | 232000 | 1596 |
| 238 | 20240614 | 145300 | 139827449000 | 232500 | 232000 | 232500 | 231500 | 2522 |
| 239 | 20240614 | 145200 | 139242242000 | 232000 | 232000 | 232000 | 231500 | 1050 |
| 240 | 20240614 | 145100 | 138998715500 | 232000 | 231500 | 232000 | 231500 | 825 |
| 241 | 20240614 | 145000 | 138807457000 | 232000 | 232000 | 232000 | 231500 | 845 |
| 242 | 20240614 | 144900 | 138611485000 | 232000 | 232000 | 232000 | 231500 | 811 |
| 243 | 20240614 | 144800 | 138423399000 | 232000 | 232000 | 232500 | 231500 | 1008 |
| 244 | 20240614 | 144700 | 138189369500 | 231500 | 232500 | 232500 | 231500 | 1000 |
| 245 | 20240614 | 144600 | 137957249000 | 232500 | 232500 | 232500 | 231500 | 1266 |
| 246 | 20240614 | 144500 | 137663379000 | 232500 | 232000 | 232500 | 232000 | 752 |
| 247 | 20240614 | 144400 | 137488588000 | 232000 | 232500 | 232500 | 232000 | 717 |
| 248 | 20240614 | 144300 | 137322042000 | 232000 | 232000 | 232500 | 232000 | 1584 |
| 249 | 20240614 | 144200 | 136954190000 | 232000 | 232500 | 232500 | 232000 | 1052 |
| 250 | 20240614 | 144100 | 136709803500 | 232000 | 232000 | 232500 | 232000 | 782 |
| 251 | 20240614 | 144000 | 136528169000 | 232500 | 232500 | 232500 | 232000 | 982 |
| 252 | 20240614 | 143900 | 136300033000 | 232000 | 232500 | 232500 | 232000 | 1157 |
| 253 | 20240614 | 143800 | 136031302000 | 232500 | 232500 | 232500 | 232000 | 729 |
| 254 | 20240614 | 143700 | 135861936500 | 232500 | 232500 | 232500 | 232000 | 1054 |
| 255 | 20240614 | 143600 | 135617102000 | 232000 | 232000 | 232500 | 232000 | 1607 |
| 256 | 20240614 | 143500 | 135243872000 | 232500 | 232500 | 232500 | 232000 | 591 |
| 257 | 20240614 | 143400 | 135106557500 | 232000 | 232500 | 232500 | 232000 | 894 |
| 258 | 20240614 | 143300 | 134898838500 | 232000 | 232000 | 232500 | 232000 | 1040 |
| 259 | 20240614 | 143200 | 134657207000 | 232000 | 232000 | 232500 | 232000 | 660 |
| 260 | 20240614 | 143100 | 134503923000 | 232000 | 232000 | 232500 | 232000 | 934 |
| 261 | 20240614 | 143000 | 134286923500 | 232500 | 232500 | 232500 | 232000 | 804 |
| 262 | 20240614 | 142900 | 134100051000 | 232500 | 232500 | 232500 | 232000 | 1366 |
| 263 | 20240614 | 142800 | 133782829500 | 232000 | 232000 | 232500 | 232000 | 736 |
| 264 | 20240614 | 142700 | 133611788500 | 232500 | 232000 | 232500 | 232000 | 1248 |
| 265 | 20240614 | 142600 | 133321888500 | 232500 | 232000 | 232500 | 232000 | 1024 |
| 266 | 20240614 | 142500 | 133083999500 | 232500 | 232000 | 232500 | 232000 | 532 |
| 267 | 20240614 | 142400 | 132960433500 | 232500 | 232500 | 232500 | 232000 | 791 |
| 268 | 20240614 | 142300 | 132776600000 | 232500 | 232500 | 232500 | 232000 | 851 |
| 269 | 20240614 | 142200 | 132578859500 | 232000 | 232500 | 232500 | 232000 | 714 |
| 270 | 20240614 | 142100 | 132413014000 | 232500 | 232000 | 232500 | 232000 | 986 |
| 271 | 20240614 | 142000 | 132183875000 | 232500 | 232500 | 232500 | 232000 | 795 |
| 272 | 20240614 | 141900 | 131999121500 | 232000 | 232000 | 232500 | 232000 | 583 |
| 273 | 20240614 | 141800 | 131863677500 | 232500 | 232000 | 232500 | 232000 | 942 |
| 274 | 20240614 | 141700 | 131644758500 | 232000 | 232500 | 232500 | 232000 | 2232 |
| 275 | 20240614 | 141600 | 131125969500 | 232500 | 232500 | 233000 | 232000 | 1964 |
| 276 | 20240614 | 141500 | 130669337500 | 232500 | 232500 | 233000 | 232000 | 3534 |
| 277 | 20240614 | 141400 | 129847402000 | 232500 | 232500 | 232500 | 232000 | 1986 |
| 278 | 20240614 | 141300 | 129385764000 | 232500 | 232500 | 232500 | 232000 | 628 |
| 279 | 20240614 | 141200 | 129239887000 | 232500 | 232500 | 232500 | 232000 | 1151 |
| 280 | 20240614 | 141100 | 128972352000 | 232000 | 232000 | 232500 | 232000 | 776 |
| 281 | 20240614 | 141000 | 128792068000 | 232500 | 232500 | 232500 | 232000 | 730 |
| 282 | 20240614 | 140900 | 128622397000 | 232500 | 232000 | 232500 | 232000 | 617 |
| 283 | 20240614 | 140800 | 128479075500 | 232000 | 232500 | 232500 | 232000 | 842 |
| 284 | 20240614 | 140700 | 128283427000 | 232500 | 232000 | 232500 | 232000 | 652 |
| 285 | 20240614 | 140600 | 128131913000 | 232500 | 232500 | 232500 | 232000 | 737 |
| 286 | 20240614 | 140500 | 127960692500 | 232000 | 232500 | 232500 | 232000 | 690 |
| 287 | 20240614 | 140400 | 127800294000 | 232000 | 232500 | 232500 | 232000 | 1205 |
| 288 | 20240614 | 140300 | 127520456000 | 232000 | 232500 | 233000 | 232000 | 921 |
| 289 | 20240614 | 140200 | 127306240500 | 232000 | 232500 | 232500 | 232000 | 907 |
| 290 | 20240614 | 140100 | 127095522000 | 232000 | 232000 | 232500 | 232000 | 1104 |
| 291 | 20240614 | 140000 | 126838952500 | 232000 | 232500 | 232500 | 232000 | 581 |
| 292 | 20240614 | 135900 | 126703978500 | 232000 | 232500 | 232500 | 232000 | 856 |
| 293 | 20240614 | 135800 | 126505150000 | 232500 | 232000 | 232500 | 232000 | 924 |
| 294 | 20240614 | 135700 | 126290503000 | 232500 | 232500 | 232500 | 232000 | 602 |
| 295 | 20240614 | 135600 | 126150696500 | 232500 | 232500 | 232500 | 232000 | 731 |
| 296 | 20240614 | 135500 | 125980844000 | 232500 | 232000 | 232500 | 232000 | 884 |
| 297 | 20240614 | 135400 | 125775504000 | 232000 | 232000 | 232500 | 232000 | 1729 |
| 298 | 20240614 | 135300 | 125373560000 | 232500 | 232500 | 232500 | 232000 | 693 |
| 299 | 20240614 | 135200 | 125212541000 | 232000 | 232500 | 232500 | 232000 | 776 |
| 300 | 20240614 | 135100 | 125032211500 | 232500 | 232500 | 232500 | 232000 | 697 |
| 301 | 20240614 | 135000 | 124870251000 | 232000 | 232000 | 232500 | 232000 | 562 |
| 302 | 20240614 | 134900 | 124739715500 | 232000 | 232500 | 232500 | 231500 | 1931 |
| 303 | 20240614 | 134800 | 124291589000 | 232000 | 232000 | 232500 | 232000 | 631 |
| 304 | 20240614 | 134700 | 124144946500 | 232000 | 231500 | 232500 | 231500 | 946 |
| 305 | 20240614 | 134600 | 123925540500 | 232000 | 231500 | 232000 | 231500 | 821 |
| 306 | 20240614 | 134500 | 123735201500 | 231500 | 232000 | 232500 | 231500 | 648 |
| 307 | 20240614 | 134400 | 123584872500 | 232000 | 231500 | 232500 | 231000 | 3519 |
| 308 | 20240614 | 134300 | 122769914000 | 232000 | 231500 | 232000 | 231500 | 838 |
| 309 | 20240614 | 134200 | 122575639500 | 232000 | 232000 | 232000 | 231500 | 792 |
| 310 | 20240614 | 134100 | 122392018000 | 231500 | 232000 | 232500 | 231500 | 2707 |
| 311 | 20240614 | 134000 | 121764071000 | 232500 | 232500 | 232500 | 232000 | 805 |
| 312 | 20240614 | 133900 | 121577079000 | 232500 | 232000 | 232500 | 231500 | 1684 |
| 313 | 20240614 | 133800 | 121186197000 | 231500 | 231500 | 232000 | 231500 | 1333 |
| 314 | 20240614 | 133700 | 120877368000 | 232000 | 231500 | 232000 | 231500 | 758 |
| 315 | 20240614 | 133600 | 120701606000 | 232000 | 232000 | 232000 | 231500 | 673 |
| 316 | 20240614 | 133500 | 120545567000 | 231500 | 232000 | 232000 | 231500 | 764 |
| 317 | 20240614 | 133400 | 120368469500 | 231500 | 231500 | 232000 | 231000 | 573 |
| 318 | 20240614 | 133300 | 120235713000 | 231500 | 231500 | 232000 | 231000 | 604 |
| 319 | 20240614 | 133200 | 120095761000 | 231000 | 231000 | 232000 | 231000 | 752 |
| 320 | 20240614 | 133100 | 119921604000 | 231500 | 231500 | 232000 | 231000 | 651 |
| 321 | 20240614 | 133000 | 119770921500 | 231500 | 231000 | 232000 | 231000 | 946 |
| 322 | 20240614 | 132900 | 119551725500 | 231000 | 231500 | 232500 | 231000 | 960 |
| 323 | 20240614 | 132800 | 119329381000 | 232000 | 232000 | 232500 | 232000 | 793 |
| 324 | 20240614 | 132700 | 119145273000 | 232500 | 232000 | 232500 | 231500 | 1307 |
| 325 | 20240614 | 132600 | 118842016500 | 232000 | 232500 | 232500 | 231500 | 857 |
| 326 | 20240614 | 132500 | 118642975500 | 232500 | 232500 | 232500 | 232000 | 670 |
| 327 | 20240614 | 132400 | 118487401000 | 232500 | 231500 | 232500 | 231500 | 956 |
| 328 | 20240614 | 132300 | 118265606000 | 232000 | 232500 | 232500 | 231500 | 1353 |
| 329 | 20240614 | 132200 | 117951633500 | 232500 | 232500 | 233000 | 232000 | 759 |
| 330 | 20240614 | 132100 | 117775037000 | 232500 | 232500 | 233000 | 232500 | 879 |
| 331 | 20240614 | 132000 | 117570411500 | 233000 | 232500 | 233000 | 232000 | 1093 |
| 332 | 20240614 | 131900 | 117316151500 | 232500 | 232000 | 232500 | 232000 | 692 |
| 333 | 20240614 | 131800 | 117155416500 | 232500 | 232500 | 232500 | 232000 | 861 |
| 334 | 20240614 | 131700 | 116955291500 | 232500 | 232500 | 232500 | 232000 | 662 |
| 335 | 20240614 | 131600 | 116801458500 | 232500 | 231500 | 232500 | 231500 | 1510 |
| 336 | 20240614 | 131500 | 116451005500 | 232000 | 232000 | 232000 | 231500 | 657 |
| 337 | 20240614 | 131400 | 116298675500 | 232000 | 231500 | 232000 | 231500 | 884 |
| 338 | 20240614 | 131300 | 116093676000 | 232000 | 232000 | 232500 | 231500 | 792 |
| 339 | 20240614 | 131200 | 115909992500 | 231500 | 232000 | 232000 | 231500 | 1654 |
| 340 | 20240614 | 131100 | 115526914500 | 232000 | 231000 | 232500 | 230500 | 5041 |
| 341 | 20240614 | 131000 | 114361699000 | 231000 | 231000 | 231500 | 230500 | 1622 |
| 342 | 20240614 | 130900 | 113987085500 | 231000 | 230500 | 231500 | 230500 | 1315 |
| 343 | 20240614 | 130800 | 113683033500 | 231000 | 230500 | 231500 | 230000 | 2348 |
| 344 | 20240614 | 130700 | 113141401000 | 230500 | 231000 | 231500 | 230500 | 3323 |
| 345 | 20240614 | 130600 | 112374226000 | 231000 | 231500 | 231500 | 231000 | 825 |
| 346 | 20240614 | 130500 | 112183460500 | 231500 | 231500 | 232000 | 231000 | 1030 |
| 347 | 20240614 | 130400 | 111944925000 | 231500 | 231500 | 232000 | 231500 | 1488 |
| 348 | 20240614 | 130300 | 111600302500 | 232000 | 232500 | 232500 | 231500 | 685 |
| 349 | 20240614 | 130200 | 111441333000 | 232000 | 232500 | 233000 | 232000 | 2199 |
| 350 | 20240614 | 130100 | 110930245000 | 232500 | 233000 | 233000 | 232500 | 971 |
| 351 | 20240614 | 130000 | 110704228000 | 233000 | 233000 | 233500 | 232500 | 1189 |
| 352 | 20240614 | 125900 | 110427292000 | 233500 | 233500 | 233500 | 233000 | 908 |
| 353 | 20240614 | 125800 | 110215350500 | 233500 | 233500 | 233500 | 233000 | 2072 |
| 354 | 20240614 | 125700 | 109731720500 | 233500 | 233000 | 234000 | 232500 | 4075 |
| 355 | 20240614 | 125600 | 108781260000 | 232500 | 232500 | 233000 | 232000 | 1050 |
| 356 | 20240614 | 125500 | 108537164000 | 232500 | 233500 | 233500 | 232000 | 2919 |
| 357 | 20240614 | 125400 | 107857897500 | 233000 | 233000 | 233500 | 232500 | 1864 |
| 358 | 20240614 | 125300 | 107423560000 | 232500 | 233000 | 233500 | 232500 | 1225 |
| 359 | 20240614 | 125200 | 107138180000 | 233000 | 233000 | 233000 | 232500 | 661 |
| 360 | 20240614 | 125100 | 106984249500 | 232500 | 232500 | 233000 | 232500 | 1242 |
| 361 | 20240614 | 125000 | 106695159000 | 233000 | 233500 | 233500 | 233000 | 1805 |
| 362 | 20240614 | 124900 | 106274424000 | 233500 | 233500 | 233500 | 233000 | 1299 |
| 363 | 20240614 | 124800 | 105971359000 | 233000 | 234000 | 234000 | 233000 | 2431 |
| 364 | 20240614 | 124700 | 105403708000 | 234000 | 234000 | 234000 | 233500 | 827 |
| 365 | 20240614 | 124600 | 105210352000 | 233500 | 233500 | 234000 | 233000 | 1678 |
| 366 | 20240614 | 124500 | 104818098500 | 233500 | 234000 | 234000 | 233000 | 1822 |
| 367 | 20240614 | 124400 | 104392288000 | 234000 | 234500 | 234500 | 233500 | 3040 |
| 368 | 20240614 | 124300 | 103680591000 | 234500 | 233000 | 234500 | 233000 | 12433 |
| 369 | 20240614 | 124200 | 100772448500 | 233500 | 232500 | 233500 | 232500 | 1777 |
| 370 | 20240614 | 124100 | 100358054000 | 232500 | 233000 | 233000 | 232500 | 1399 |
| 371 | 20240614 | 124000 | 100032221500 | 233000 | 232500 | 233000 | 232500 | 1075 |
| 372 | 20240614 | 123900 | 99781868500 | 233000 | 233000 | 233000 | 232000 | 1350 |
| 373 | 20240614 | 123800 | 99467751500 | 233000 | 233000 | 233000 | 232000 | 882 |
| 374 | 20240614 | 123700 | 99262530500 | 233000 | 232500 | 233000 | 232500 | 982 |
| 375 | 20240614 | 123600 | 99033876500 | 233000 | 232500 | 233000 | 232000 | 1709 |
| 376 | 20240614 | 123500 | 98635856000 | 232500 | 233000 | 233000 | 232000 | 3129 |
| 377 | 20240614 | 123400 | 97907654500 | 233000 | 233000 | 234000 | 232500 | 13883 |
| 378 | 20240614 | 123300 | 94670418500 | 233000 | 233000 | 233000 | 232500 | 2455 |
| 379 | 20240614 | 123200 | 94098498000 | 233000 | 233000 | 233000 | 232500 | 2138 |
| 380 | 20240614 | 123100 | 93600435500 | 233000 | 233000 | 233000 | 232500 | 2674 |
| 381 | 20240614 | 123000 | 92977580000 | 233000 | 232000 | 233000 | 232000 | 8979 |
| 382 | 20240614 | 122900 | 90890499000 | 232000 | 231000 | 232000 | 231000 | 4355 |
| 383 | 20240614 | 122800 | 89881470000 | 231000 | 231500 | 231500 | 231000 | 1120 |
| 384 | 20240614 | 122700 | 89622503000 | 231500 | 231000 | 231500 | 230500 | 914 |
| 385 | 20240614 | 122600 | 89411384000 | 230500 | 230500 | 231000 | 230500 | 1214 |
| 386 | 20240614 | 122500 | 89131021000 | 231000 | 231000 | 231000 | 230500 | 666 |
| 387 | 20240614 | 122400 | 88977233000 | 230500 | 231500 | 231500 | 230500 | 1673 |
| 388 | 20240614 | 122300 | 88590492000 | 231000 | 230500 | 231500 | 230500 | 1333 |
| 389 | 20240614 | 122200 | 88282496000 | 230500 | 231000 | 231000 | 230500 | 571 |
| 390 | 20240614 | 122100 | 88150677500 | 231000 | 230500 | 231000 | 230500 | 736 |
| 391 | 20240614 | 122000 | 87980748500 | 230500 | 231000 | 231000 | 230000 | 1595 |
| 392 | 20240614 | 121900 | 87613015000 | 230500 | 230500 | 231000 | 230500 | 1005 |
| 393 | 20240614 | 121800 | 87381020000 | 231000 | 231500 | 231500 | 230500 | 2156 |
| 394 | 20240614 | 121700 | 86883132000 | 231500 | 232000 | 232000 | 231000 | 2405 |
| 395 | 20240614 | 121600 | 86326044000 | 232000 | 232000 | 232000 | 231500 | 4864 |
| 396 | 20240614 | 121500 | 85197786000 | 232000 | 231000 | 232000 | 231000 | 3293 |
| 397 | 20240614 | 121400 | 84435493000 | 231000 | 230500 | 231500 | 230000 | 7088 |
| 398 | 20240614 | 121300 | 82799111000 | 230000 | 230500 | 230500 | 230000 | 1240 |
| 399 | 20240614 | 121200 | 82513365000 | 230500 | 229500 | 230500 | 229500 | 1591 |
| 400 | 20240614 | 121100 | 82147418500 | 230000 | 229500 | 230000 | 229500 | 909 |
| 401 | 20240614 | 121000 | 81938447000 | 230000 | 230000 | 230000 | 229500 | 574 |
| 402 | 20240614 | 120900 | 81806448000 | 230000 | 229500 | 230000 | 229000 | 1386 |
| 403 | 20240614 | 120800 | 81488424000 | 229500 | 229500 | 229500 | 229000 | 752 |
| 404 | 20240614 | 120700 | 81315884000 | 229000 | 229000 | 229500 | 229000 | 455 |
| 405 | 20240614 | 120600 | 81211570000 | 228500 | 229500 | 229500 | 228500 | 1509 |
| 406 | 20240614 | 120500 | 80866138000 | 229000 | 229000 | 229500 | 229000 | 647 |
| 407 | 20240614 | 120400 | 80717696500 | 229500 | 229500 | 230000 | 229000 | 801 |
| 408 | 20240614 | 120300 | 80533943000 | 229000 | 229000 | 229500 | 228500 | 514 |
| 409 | 20240614 | 120200 | 80416117500 | 229000 | 229000 | 230000 | 229000 | 1430 |
| 410 | 20240614 | 120100 | 80088548500 | 229000 | 229500 | 230000 | 229000 | 1764 |
| 411 | 20240614 | 120000 | 79683788000 | 229000 | 230000 | 230000 | 229000 | 670 |
| 412 | 20240614 | 115900 | 79529880000 | 230000 | 230000 | 230000 | 229500 | 792 |
| 413 | 20240614 | 115800 | 79347841500 | 230000 | 230000 | 230000 | 229500 | 813 |
| 414 | 20240614 | 115700 | 79160944000 | 230000 | 230000 | 230500 | 229500 | 739 |
| 415 | 20240614 | 115600 | 78990960500 | 230000 | 230000 | 230000 | 229500 | 860 |
| 416 | 20240614 | 115500 | 78793249500 | 230000 | 230000 | 230000 | 229500 | 819 |
| 417 | 20240614 | 115400 | 78604926500 | 230000 | 230000 | 230000 | 229500 | 949 |
| 418 | 20240614 | 115300 | 78386755500 | 230000 | 229500 | 230000 | 229500 | 723 |
| 419 | 20240614 | 115200 | 78220530500 | 229500 | 229500 | 230000 | 229500 | 709 |
| 420 | 20240614 | 115100 | 78057552500 | 230000 | 229500 | 230000 | 229000 | 1150 |
| 421 | 20240614 | 115000 | 77793739500 | 229500 | 229500 | 229500 | 229000 | 568 |
| 422 | 20240614 | 114900 | 77663418500 | 229500 | 229000 | 229500 | 229000 | 707 |
| 423 | 20240614 | 114800 | 77501232500 | 229000 | 229500 | 229500 | 229000 | 871 |
| 424 | 20240614 | 114700 | 77301397000 | 229500 | 229000 | 229500 | 229000 | 393 |
| 425 | 20240614 | 114600 | 77211230500 | 229500 | 229500 | 229500 | 229000 | 1227 |
| 426 | 20240614 | 114500 | 76929810000 | 229500 | 229000 | 229500 | 229000 | 995 |
| 427 | 20240614 | 114400 | 76701679500 | 229000 | 229000 | 229500 | 229000 | 1268 |
| 428 | 20240614 | 114300 | 76411093500 | 229500 | 229500 | 229500 | 229000 | 727 |
| 429 | 20240614 | 114200 | 76244332500 | 229500 | 229500 | 230000 | 229000 | 1617 |
| 430 | 20240614 | 114100 | 75873277000 | 230000 | 230000 | 230000 | 229500 | 598 |
| 431 | 20240614 | 114000 | 75735838500 | 229500 | 230500 | 230500 | 229500 | 2117 |
| 432 | 20240614 | 113900 | 75248914500 | 230500 | 230500 | 230500 | 230000 | 1219 |
| 433 | 20240614 | 113800 | 74968192500 | 230500 | 230500 | 230500 | 230000 | 2826 |
| 434 | 20240614 | 113700 | 74317337000 | 230500 | 230000 | 230500 | 229500 | 14201 |
| 435 | 20240614 | 113600 | 71049622500 | 229500 | 229500 | 230000 | 229500 | 1386 |
| 436 | 20240614 | 113500 | 70731022500 | 230000 | 230000 | 230000 | 229500 | 839 |
| 437 | 20240614 | 113400 | 70538081000 | 229500 | 230000 | 230000 | 229500 | 1362 |
| 438 | 20240614 | 113300 | 70224935500 | 230000 | 230000 | 230000 | 229500 | 843 |
| 439 | 20240614 | 113200 | 70031097000 | 230000 | 229500 | 230000 | 229000 | 7058 |
| 440 | 20240614 | 113100 | 68410879500 | 229000 | 229000 | 229500 | 229000 | 614 |
| 441 | 20240614 | 113000 | 68270143500 | 229500 | 229000 | 229500 | 228500 | 905 |
| 442 | 20240614 | 112900 | 68062746500 | 229000 | 228500 | 229000 | 228500 | 1410 |
| 443 | 20240614 | 112800 | 67739934000 | 228500 | 228500 | 229000 | 228500 | 616 |
| 444 | 20240614 | 112700 | 67599044000 | 228500 | 228500 | 229000 | 228500 | 588 |
| 445 | 20240614 | 112600 | 67464466000 | 229000 | 229000 | 229000 | 228500 | 843 |
| 446 | 20240614 | 112500 | 67271537000 | 229000 | 229000 | 229000 | 228500 | 385 |
| 447 | 20240614 | 112400 | 67183400000 | 229000 | 228500 | 229000 | 228500 | 787 |
| 448 | 20240614 | 112300 | 67003312000 | 229000 | 229000 | 229000 | 228500 | 823 |
| 449 | 20240614 | 112200 | 66814859500 | 228500 | 229000 | 229000 | 228000 | 1808 |
| 450 | 20240614 | 112100 | 66401727500 | 229000 | 228500 | 229000 | 228500 | 943 |
| 451 | 20240614 | 112000 | 66185860500 | 229000 | 229000 | 229000 | 228500 | 765 |
| 452 | 20240614 | 111900 | 66010766500 | 229000 | 229000 | 229000 | 228500 | 853 |
| 453 | 20240614 | 111800 | 65815544500 | 229000 | 229000 | 229000 | 228500 | 551 |
| 454 | 20240614 | 111700 | 65689404500 | 229000 | 228500 | 229000 | 228000 | 761 |
| 455 | 20240614 | 111600 | 65515299000 | 228500 | 228500 | 228500 | 228000 | 1368 |
| 456 | 20240614 | 111500 | 65202780500 | 228500 | 228000 | 228500 | 228000 | 388 |
| 457 | 20240614 | 111400 | 65114147500 | 228000 | 228500 | 229000 | 228000 | 1400 |
| 458 | 20240614 | 111300 | 64794328500 | 228500 | 228500 | 228500 | 228000 | 858 |
| 459 | 20240614 | 111200 | 64598288000 | 228500 | 228500 | 229000 | 228000 | 1230 |
| 460 | 20240614 | 111100 | 64317060500 | 228500 | 228500 | 229000 | 228000 | 2703 |
| 461 | 20240614 | 111000 | 63699430500 | 228000 | 228500 | 228500 | 228000 | 1039 |
| 462 | 20240614 | 110900 | 63462235000 | 228000 | 228000 | 228500 | 227500 | 425 |
| 463 | 20240614 | 110800 | 63365341500 | 228000 | 228000 | 228000 | 227500 | 579 |
| 464 | 20240614 | 110700 | 63233358000 | 228000 | 228000 | 228000 | 227500 | 681 |
| 465 | 20240614 | 110600 | 63078103000 | 228000 | 227500 | 228000 | 227500 | 348 |
| 466 | 20240614 | 110500 | 62998777000 | 227500 | 227500 | 228000 | 227500 | 594 |
| 467 | 20240614 | 110400 | 62863367500 | 228000 | 227500 | 228000 | 227500 | 547 |
| 468 | 20240614 | 110300 | 62738666500 | 228000 | 227500 | 228000 | 227500 | 469 |
| 469 | 20240614 | 110200 | 62631788500 | 228000 | 227500 | 228000 | 227000 | 964 |
| 470 | 20240614 | 110100 | 62412332500 | 227000 | 227000 | 227500 | 227000 | 523 |
| 471 | 20240614 | 110000 | 62293362000 | 227500 | 227500 | 228000 | 227000 | 360 |
| 472 | 20240614 | 105900 | 62211439000 | 227500 | 228000 | 228500 | 227500 | 1451 |
| 473 | 20240614 | 105800 | 61881043000 | 228000 | 228000 | 228000 | 227500 | 872 |
| 474 | 20240614 | 105700 | 61682247000 | 228000 | 227000 | 228000 | 227000 | 2768 |
| 475 | 20240614 | 105600 | 61051711000 | 227000 | 226500 | 227500 | 226500 | 655 |
| 476 | 20240614 | 105500 | 60903048000 | 227000 | 226500 | 227000 | 226000 | 3111 |
| 477 | 20240614 | 105400 | 60198543500 | 227000 | 226500 | 227000 | 226500 | 531 |
| 478 | 20240614 | 105300 | 60078034000 | 227000 | 227000 | 227000 | 226500 | 348 |
| 479 | 20240614 | 105200 | 59999078500 | 227000 | 226500 | 227000 | 226500 | 613 |
| 480 | 20240614 | 105100 | 59859953000 | 226500 | 227000 | 227000 | 226500 | 672 |
| 481 | 20240614 | 105000 | 59707432500 | 227000 | 226500 | 227000 | 226500 | 833 |
| 482 | 20240614 | 104900 | 59518364000 | 226500 | 227000 | 227500 | 226500 | 694 |
| 483 | 20240614 | 104800 | 59360864000 | 227000 | 227000 | 227500 | 226500 | 1079 |
| 484 | 20240614 | 104700 | 59115979500 | 227000 | 226500 | 227000 | 226000 | 331 |
| 485 | 20240614 | 104600 | 59041013500 | 226500 | 226000 | 226500 | 226000 | 1035 |
| 486 | 20240614 | 104500 | 58806861500 | 226500 | 226500 | 226500 | 226000 | 548 |
| 487 | 20240614 | 104400 | 58682764500 | 226000 | 226500 | 226500 | 226000 | 461 |
| 488 | 20240614 | 104300 | 58578375500 | 226000 | 227000 | 227000 | 226000 | 1490 |
| 489 | 20240614 | 104200 | 58240887000 | 227000 | 227000 | 228000 | 226500 | 4201 |
| 490 | 20240614 | 104100 | 57284671000 | 226500 | 227500 | 227500 | 226500 | 1383 |
| 491 | 20240614 | 104000 | 56970763500 | 227500 | 227500 | 227500 | 227000 | 747 |
| 492 | 20240614 | 103900 | 56800900500 | 227500 | 227500 | 227500 | 227000 | 1109 |
| 493 | 20240614 | 103800 | 56548648500 | 227500 | 227500 | 227500 | 227000 | 1004 |
| 494 | 20240614 | 103700 | 56320268000 | 227500 | 227500 | 227500 | 227000 | 2123 |
| 495 | 20240614 | 103600 | 55837323000 | 227500 | 226000 | 227500 | 226000 | 3563 |
| 496 | 20240614 | 103500 | 55029339000 | 226000 | 226000 | 226500 | 225500 | 596 |
| 497 | 20240614 | 103400 | 54894640500 | 226000 | 226000 | 226000 | 225500 | 1021 |
| 498 | 20240614 | 103300 | 54663910500 | 226000 | 225000 | 226000 | 225000 | 1724 |
| 499 | 20240614 | 103200 | 54275074000 | 225500 | 225000 | 225500 | 224500 | 629 |
| 500 | 20240614 | 103100 | 54133541500 | 225000 | 224500 | 225000 | 224500 | 551 |
| 501 | 20240614 | 103000 | 54009593000 | 224500 | 224500 | 225000 | 224500 | 575 |
| 502 | 20240614 | 102900 | 53880270000 | 225000 | 225000 | 225000 | 224500 | 768 |
| 503 | 20240614 | 102800 | 53707589500 | 225000 | 224500 | 225000 | 224000 | 299 |
| 504 | 20240614 | 102700 | 53640451500 | 224500 | 225000 | 225000 | 224000 | 884 |
| 505 | 20240614 | 102600 | 53441861500 | 225000 | 224000 | 225000 | 223500 | 1684 |
| 506 | 20240614 | 102500 | 53064492500 | 224000 | 223500 | 224000 | 223500 | 497 |
| 507 | 20240614 | 102400 | 52953191500 | 224000 | 224000 | 224000 | 223500 | 1305 |
| 508 | 20240614 | 102300 | 52660972000 | 224000 | 223500 | 224500 | 223500 | 2409 |
| 509 | 20240614 | 102200 | 52121285000 | 224000 | 223500 | 224000 | 223000 | 1667 |
| 510 | 20240614 | 102100 | 51748520000 | 223500 | 223000 | 223500 | 223000 | 1456 |
| 511 | 20240614 | 102000 | 51423324500 | 223500 | 223000 | 223500 | 223000 | 2312 |
| 512 | 20240614 | 101900 | 50907091500 | 223000 | 224000 | 224000 | 223000 | 854 |
| 513 | 20240614 | 101800 | 50716219500 | 224000 | 224000 | 224000 | 223500 | 1098 |
| 514 | 20240614 | 101700 | 50470760000 | 223500 | 224000 | 224000 | 223500 | 794 |
| 515 | 20240614 | 101600 | 50293257000 | 223500 | 224000 | 224500 | 223500 | 1228 |
| 516 | 20240614 | 101500 | 50018211000 | 223500 | 224500 | 224500 | 223500 | 1692 |
| 517 | 20240614 | 101400 | 49639130000 | 224500 | 224500 | 224500 | 224000 | 331 |
| 518 | 20240614 | 101300 | 49564865000 | 224500 | 224000 | 225000 | 223500 | 1669 |
| 519 | 20240614 | 101200 | 49190789000 | 224000 | 224000 | 224500 | 223500 | 1257 |
| 520 | 20240614 | 101100 | 48909311500 | 224500 | 225000 | 225000 | 224000 | 998 |
| 521 | 20240614 | 101000 | 48685332000 | 225000 | 224500 | 225500 | 224500 | 2414 |
| 522 | 20240614 | 100900 | 48142644000 | 224500 | 225000 | 225000 | 224000 | 1635 |
| 523 | 20240614 | 100800 | 47775544000 | 224500 | 225500 | 225500 | 224500 | 1404 |
| 524 | 20240614 | 100700 | 47460211000 | 225000 | 225500 | 225500 | 224500 | 438 |
| 525 | 20240614 | 100600 | 47361601000 | 225500 | 225000 | 226000 | 225000 | 3443 |
| 526 | 20240614 | 100500 | 46585531500 | 225500 | 225500 | 225500 | 225000 | 583 |
| 527 | 20240614 | 100400 | 46454211500 | 225500 | 225000 | 225500 | 225000 | 353 |
| 528 | 20240614 | 100300 | 46374712000 | 225000 | 225500 | 225500 | 225000 | 1000 |
| 529 | 20240614 | 100200 | 46149655000 | 225500 | 225500 | 226000 | 225000 | 1304 |
| 530 | 20240614 | 100100 | 45855587500 | 226000 | 226000 | 226000 | 225500 | 338 |
| 531 | 20240614 | 100000 | 45779262500 | 226000 | 225500 | 226000 | 225500 | 241 |
| 532 | 20240614 | 095900 | 45724811500 | 225500 | 225500 | 226000 | 225000 | 2062 |
| 533 | 20240614 | 095800 | 45259533500 | 225000 | 226000 | 226000 | 225000 | 455 |
| 534 | 20240614 | 095700 | 45156956500 | 225500 | 225000 | 225500 | 225000 | 571 |
| 535 | 20240614 | 095600 | 45028246500 | 225000 | 224000 | 225500 | 224000 | 4647 |
| 536 | 20240614 | 095500 | 43984375000 | 224000 | 224000 | 224500 | 224000 | 2870 |
| 537 | 20240614 | 095400 | 43341416500 | 224000 | 225000 | 225000 | 224000 | 1402 |
| 538 | 20240614 | 095300 | 43026836500 | 225000 | 224500 | 225000 | 224000 | 1538 |
| 539 | 20240614 | 095200 | 42681494500 | 225000 | 225000 | 225000 | 224000 | 2073 |
| 540 | 20240614 | 095100 | 42215889000 | 225000 | 226000 | 226000 | 224500 | 7362 |
| 541 | 20240614 | 095000 | 40558932000 | 226000 | 226500 | 226500 | 225500 | 2770 |
| 542 | 20240614 | 094900 | 39932895000 | 226000 | 227000 | 227000 | 226000 | 2075 |
| 543 | 20240614 | 094800 | 39462621000 | 227000 | 226000 | 227000 | 226000 | 3599 |
| 544 | 20240614 | 094700 | 38647211500 | 226000 | 226500 | 227000 | 226000 | 1860 |
| 545 | 20240614 | 094600 | 38226027500 | 226500 | 227000 | 227000 | 226500 | 1019 |
| 546 | 20240614 | 094500 | 37995127500 | 226500 | 226500 | 227000 | 226500 | 832 |
| 547 | 20240614 | 094400 | 37806533000 | 227000 | 227000 | 227000 | 226500 | 1757 |
| 548 | 20240614 | 094300 | 37408357000 | 226500 | 227000 | 227000 | 226500 | 782 |
| 549 | 20240614 | 094200 | 37231144000 | 226500 | 227000 | 227000 | 226500 | 960 |
| 550 | 20240614 | 094100 | 37013581000 | 227000 | 226500 | 227000 | 226500 | 529 |
| 551 | 20240614 | 094000 | 36893661000 | 227000 | 227500 | 227500 | 227000 | 1672 |
| 552 | 20240614 | 093900 | 36514053000 | 227500 | 227000 | 227500 | 227000 | 765 |
| 553 | 20240614 | 093800 | 36340339500 | 227500 | 227000 | 227500 | 227000 | 415 |
| 554 | 20240614 | 093700 | 36246043000 | 227500 | 227500 | 227500 | 227000 | 649 |
| 555 | 20240614 | 093600 | 36098500500 | 227000 | 227000 | 227500 | 227000 | 869 |
| 556 | 20240614 | 093500 | 35901071000 | 227000 | 227500 | 227500 | 227000 | 1131 |
| 557 | 20240614 | 093400 | 35644143500 | 227000 | 227500 | 228000 | 227000 | 2639 |
| 558 | 20240614 | 093300 | 35043481500 | 228000 | 228500 | 229000 | 227500 | 4285 |
| 559 | 20240614 | 093200 | 34065689000 | 229000 | 228500 | 229000 | 228500 | 1624 |
| 560 | 20240614 | 093100 | 33694201000 | 228500 | 228500 | 229000 | 228500 | 1335 |
| 561 | 20240614 | 093000 | 33388614000 | 229000 | 227500 | 229000 | 227500 | 3260 |
| 562 | 20240614 | 092900 | 32644506500 | 228000 | 226000 | 228000 | 226000 | 1907 |
| 563 | 20240614 | 092800 | 32210965000 | 226500 | 227000 | 227000 | 226000 | 771 |
| 564 | 20240614 | 092700 | 32036378500 | 226500 | 226500 | 227000 | 226000 | 1535 |
| 565 | 20240614 | 092600 | 31688757500 | 226500 | 227500 | 227500 | 226000 | 727 |
| 566 | 20240614 | 092500 | 31523872000 | 227500 | 226000 | 227500 | 226000 | 1416 |
| 567 | 20240614 | 092400 | 31203008500 | 226000 | 226500 | 227000 | 226000 | 3546 |
| 568 | 20240614 | 092300 | 30400324000 | 226500 | 227500 | 227500 | 226500 | 1722 |
| 569 | 20240614 | 092200 | 30009098000 | 227500 | 227500 | 227500 | 227000 | 694 |
| 570 | 20240614 | 092100 | 29851288000 | 227500 | 227500 | 227500 | 227000 | 1416 |
| 571 | 20240614 | 092000 | 29529444000 | 227500 | 227000 | 228500 | 226500 | 4090 |
| 572 | 20240614 | 091900 | 28598845000 | 226500 | 227500 | 227500 | 226500 | 1128 |
| 573 | 20240614 | 091800 | 28343270500 | 226500 | 226500 | 227500 | 226000 | 3775 |
| 574 | 20240614 | 091700 | 27487693000 | 226500 | 226500 | 227000 | 226000 | 2320 |
| 575 | 20240614 | 091600 | 26962163000 | 226500 | 226500 | 227000 | 226000 | 2201 |
| 576 | 20240614 | 091500 | 26463672000 | 226000 | 226500 | 227000 | 225500 | 3843 |
| 577 | 20240614 | 091400 | 25594582500 | 226500 | 227500 | 227500 | 226500 | 3206 |
| 578 | 20240614 | 091300 | 24866462000 | 227500 | 229000 | 229000 | 227000 | 2390 |
| 579 | 20240614 | 091200 | 24321169000 | 229000 | 227500 | 229000 | 227000 | 3446 |
| 580 | 20240614 | 091100 | 23535836500 | 227500 | 226500 | 228000 | 226500 | 3781 |
| 581 | 20240614 | 091000 | 22676651000 | 226000 | 229500 | 229500 | 226000 | 7782 |
| 582 | 20240614 | 090900 | 20906081500 | 229000 | 229000 | 230000 | 229000 | 3267 |
| 583 | 20240614 | 090800 | 20156003500 | 229000 | 228000 | 229500 | 228000 | 4680 |
| 584 | 20240614 | 090700 | 19085927500 | 228000 | 230500 | 231500 | 228000 | 8278 |
| 585 | 20240614 | 090600 | 17186316500 | 230000 | 232000 | 233000 | 230000 | 12748 |
| 586 | 20240614 | 090500 | 14231367000 | 231500 | 231000 | 232000 | 230000 | 11092 |
| 587 | 20240614 | 090400 | 11669125000 | 231500 | 230500 | 232000 | 229500 | 12373 |
| 588 | 20240614 | 090300 | 8815295500 | 230500 | 227000 | 231500 | 226000 | 14781 |
| 589 | 20240614 | 090200 | 5425418500 | 226500 | 226500 | 227000 | 225000 | 4907 |
| 590 | 20240614 | 090100 | 4316381500 | 226000 | 222500 | 226500 | 222000 | 5186 |
| 591 | 20240614 | 090000 | 3156460000 | 222500 | 225500 | 225500 | 222500 | 13889 |