35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 184400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 47376 |
| 3 | 20240619 | 184300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 4 | 20240619 | 184200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 5 | 20240619 | 184100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 6 | 20240619 | 184000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 7 | 20240619 | 183900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 8 | 20240619 | 183800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 9 | 20240619 | 183700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 10 | 20240619 | 183600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 11 | 20240619 | 183500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 12 | 20240619 | 183400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 13 | 20240619 | 183300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 14 | 20240619 | 183200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 15 | 20240619 | 183100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 16 | 20240619 | 183000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 17 | 20240619 | 182900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 18 | 20240619 | 182800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 19 | 20240619 | 182700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 20 | 20240619 | 182600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 21 | 20240619 | 182500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 22 | 20240619 | 182400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 23 | 20240619 | 182300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 24 | 20240619 | 182200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 25 | 20240619 | 182100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 26 | 20240619 | 182000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 27 | 20240619 | 181900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 28 | 20240619 | 181800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 29 | 20240619 | 181700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 30 | 20240619 | 181600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 31 | 20240619 | 181500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 32 | 20240619 | 181400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 47376 |
| 33 | 20240619 | 181300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 34 | 20240619 | 181200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 35 | 20240619 | 181100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 36 | 20240619 | 181000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 37 | 20240619 | 180900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 38 | 20240619 | 180800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 39 | 20240619 | 180700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 40 | 20240619 | 180600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 41 | 20240619 | 180500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 42 | 20240619 | 180400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 43 | 20240619 | 180300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 44 | 20240619 | 180200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 45 | 20240619 | 180100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 46 | 20240619 | 180000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 47 | 20240619 | 175900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 48 | 20240619 | 175800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 49 | 20240619 | 175700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 50 | 20240619 | 175600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 51 | 20240619 | 175500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 52 | 20240619 | 175400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 53 | 20240619 | 175300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 54 | 20240619 | 175200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 55 | 20240619 | 175100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 56 | 20240619 | 175000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 57 | 20240619 | 174900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 58 | 20240619 | 174800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 59 | 20240619 | 174700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 60 | 20240619 | 174600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 61 | 20240619 | 174500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 62 | 20240619 | 174400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 47376 |
| 63 | 20240619 | 174300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 64 | 20240619 | 174200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 65 | 20240619 | 174100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 66 | 20240619 | 174000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 67 | 20240619 | 173900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 68 | 20240619 | 173800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 69 | 20240619 | 173700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 70 | 20240619 | 173600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 71 | 20240619 | 173500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 72 | 20240619 | 173400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 73 | 20240619 | 173300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 74 | 20240619 | 173200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 75 | 20240619 | 173100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 76 | 20240619 | 173000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 77 | 20240619 | 172900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 78 | 20240619 | 172800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 79 | 20240619 | 172700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 80 | 20240619 | 172600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 81 | 20240619 | 172500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 82 | 20240619 | 172400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 83 | 20240619 | 172300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 84 | 20240619 | 172200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 85 | 20240619 | 172100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 86 | 20240619 | 172000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 87 | 20240619 | 171900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 88 | 20240619 | 171800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 89 | 20240619 | 171700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 90 | 20240619 | 171600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 91 | 20240619 | 171500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 92 | 20240619 | 171400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 47376 |
| 93 | 20240619 | 171300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 94 | 20240619 | 171200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 95 | 20240619 | 171100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 96 | 20240619 | 171000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 97 | 20240619 | 170900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 98 | 20240619 | 170800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 99 | 20240619 | 170700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 100 | 20240619 | 170600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 101 | 20240619 | 170500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 102 | 20240619 | 170400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 103 | 20240619 | 170300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 104 | 20240619 | 170200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 105 | 20240619 | 170100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 106 | 20240619 | 170000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 107 | 20240619 | 165900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 108 | 20240619 | 165800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 109 | 20240619 | 165700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 110 | 20240619 | 165600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 111 | 20240619 | 165500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 112 | 20240619 | 165400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 113 | 20240619 | 165300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 114 | 20240619 | 165200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 115 | 20240619 | 165100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 116 | 20240619 | 165000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 117 | 20240619 | 164900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 118 | 20240619 | 164800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 119 | 20240619 | 164700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 120 | 20240619 | 164600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 121 | 20240619 | 164500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 122 | 20240619 | 164400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 47376 |
| 123 | 20240619 | 164300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 124 | 20240619 | 164200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 125 | 20240619 | 164100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 126 | 20240619 | 164000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 127 | 20240619 | 163900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 128 | 20240619 | 163800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 129 | 20240619 | 163700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 130 | 20240619 | 163600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 131 | 20240619 | 163500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 132 | 20240619 | 163400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 133 | 20240619 | 163300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 134 | 20240619 | 163200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 135 | 20240619 | 163100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 136 | 20240619 | 163000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 137 | 20240619 | 162900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 138 | 20240619 | 162800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 139 | 20240619 | 162700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 140 | 20240619 | 162600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 141 | 20240619 | 162500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 142 | 20240619 | 162400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 143 | 20240619 | 162300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 144 | 20240619 | 162200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 145 | 20240619 | 162100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 146 | 20240619 | 162000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 147 | 20240619 | 161900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 148 | 20240619 | 161800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 149 | 20240619 | 161700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 150 | 20240619 | 161600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 151 | 20240619 | 161500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 152 | 20240619 | 161400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 47376 |
| 153 | 20240619 | 161300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 154 | 20240619 | 161200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 155 | 20240619 | 161100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 156 | 20240619 | 161000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 157 | 20240619 | 160900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 158 | 20240619 | 160800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 159 | 20240619 | 160700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 160 | 20240619 | 160600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 161 | 20240619 | 160500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 162 | 20240619 | 160400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 163 | 20240619 | 160300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 164 | 20240619 | 160200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 165 | 20240619 | 160100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 166 | 20240619 | 160000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 167 | 20240619 | 155900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 168 | 20240619 | 155800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 169 | 20240619 | 155700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 170 | 20240619 | 155600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 171 | 20240619 | 155500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 172 | 20240619 | 155400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 173 | 20240619 | 155300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 174 | 20240619 | 155200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 175 | 20240619 | 155100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 176 | 20240619 | 155000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 177 | 20240619 | 154900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 178 | 20240619 | 154800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 179 | 20240619 | 154700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 180 | 20240619 | 154600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 181 | 20240619 | 154500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 182 | 20240619 | 154400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 47376 |
| 183 | 20240619 | 154300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 184 | 20240619 | 154200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 185 | 20240619 | 154100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 186 | 20240619 | 154000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 187 | 20240619 | 153900 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 188 | 20240619 | 153800 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 189 | 20240619 | 153700 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 190 | 20240619 | 153600 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 191 | 20240619 | 153500 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 192 | 20240619 | 153400 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 193 | 20240619 | 153300 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 194 | 20240619 | 153200 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 195 | 20240619 | 153100 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 196 | 20240619 | 153000 | 352120630000 | 286500 | 286500 | 286500 | 286500 | 47376 |
| 197 | 20240619 | 152900 | 338547406000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 198 | 20240619 | 152800 | 338547406000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 199 | 20240619 | 152700 | 338547406000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 200 | 20240619 | 152600 | 338547406000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 201 | 20240619 | 152500 | 338547406000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 202 | 20240619 | 152400 | 338547406000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 203 | 20240619 | 152300 | 338547406000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 204 | 20240619 | 152200 | 338547406000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 205 | 20240619 | 152100 | 338547406000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 206 | 20240619 | 152000 | 338547406000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 207 | 20240619 | 151900 | 338547406000 | 286500 | 286000 | 286500 | 286000 | 2506 |
| 208 | 20240619 | 151800 | 337830451500 | 286000 | 287000 | 287000 | 286000 | 10143 |
| 209 | 20240619 | 151700 | 334925578000 | 286500 | 286500 | 287000 | 286500 | 2065 |
| 210 | 20240619 | 151600 | 334333533500 | 287000 | 287000 | 287000 | 286500 | 4806 |
| 211 | 20240619 | 151500 | 332955573500 | 287000 | 287000 | 287000 | 286500 | 1752 |
| 212 | 20240619 | 151400 | 332453321000 | 286500 | 287000 | 287000 | 286500 | 1379 |
| 213 | 20240619 | 151300 | 332057848500 | 287000 | 287000 | 287000 | 286500 | 627 |
| 214 | 20240619 | 151200 | 331877968500 | 286500 | 287000 | 287000 | 286500 | 936 |
| 215 | 20240619 | 151100 | 331609692000 | 286500 | 287000 | 287000 | 286500 | 2081 |
| 216 | 20240619 | 151000 | 331012758000 | 287000 | 287500 | 287500 | 286500 | 5816 |
| 217 | 20240619 | 150900 | 329343986500 | 287500 | 287000 | 287500 | 287000 | 1426 |
| 218 | 20240619 | 150800 | 328934600000 | 287500 | 287500 | 287500 | 287000 | 994 |
| 219 | 20240619 | 150700 | 328649039500 | 287000 | 287500 | 287500 | 287000 | 1011 |
| 220 | 20240619 | 150600 | 328358667000 | 287000 | 288000 | 288000 | 287000 | 3763 |
| 221 | 20240619 | 150500 | 327277080000 | 288000 | 287500 | 288000 | 287500 | 1444 |
| 222 | 20240619 | 150400 | 326861600500 | 287500 | 287500 | 288000 | 287500 | 2060 |
| 223 | 20240619 | 150300 | 326269204500 | 287500 | 287500 | 288000 | 287500 | 1913 |
| 224 | 20240619 | 150200 | 325718511500 | 287500 | 287500 | 288000 | 287000 | 2208 |
| 225 | 20240619 | 150100 | 325083652500 | 287500 | 287500 | 288000 | 287000 | 2256 |
| 226 | 20240619 | 150000 | 324434965000 | 287500 | 287500 | 288000 | 287000 | 8027 |
| 227 | 20240619 | 145900 | 322126583500 | 287500 | 287500 | 287500 | 287000 | 3287 |
| 228 | 20240619 | 145800 | 321181827000 | 287500 | 287000 | 287500 | 287000 | 778 |
| 229 | 20240619 | 145700 | 320958338500 | 287500 | 287500 | 287500 | 287000 | 2919 |
| 230 | 20240619 | 145600 | 320120312000 | 287000 | 287500 | 287500 | 287000 | 2708 |
| 231 | 20240619 | 145500 | 319342386000 | 287000 | 287500 | 287500 | 287000 | 970 |
| 232 | 20240619 | 145400 | 319063629000 | 287500 | 287000 | 287500 | 287000 | 1677 |
| 233 | 20240619 | 145300 | 318581633000 | 287500 | 287500 | 287500 | 286500 | 1588 |
| 234 | 20240619 | 145200 | 318125747000 | 287000 | 286500 | 287500 | 286500 | 868 |
| 235 | 20240619 | 145100 | 317876631000 | 287000 | 286500 | 287500 | 286500 | 7402 |
| 236 | 20240619 | 145000 | 315752417500 | 286500 | 287000 | 287000 | 286500 | 749 |
| 237 | 20240619 | 144900 | 315537571500 | 286500 | 286500 | 287000 | 286500 | 922 |
| 238 | 20240619 | 144800 | 315273132000 | 287000 | 287000 | 287000 | 286500 | 921 |
| 239 | 20240619 | 144700 | 315009064500 | 286500 | 286500 | 287000 | 286500 | 591 |
| 240 | 20240619 | 144600 | 314839550500 | 286500 | 286500 | 287000 | 286500 | 1241 |
| 241 | 20240619 | 144500 | 314483568500 | 287000 | 287000 | 287000 | 286500 | 649 |
| 242 | 20240619 | 144400 | 314297521000 | 286500 | 286500 | 287000 | 286500 | 2093 |
| 243 | 20240619 | 144300 | 313697589500 | 286500 | 287000 | 287000 | 286500 | 755 |
| 244 | 20240619 | 144200 | 313481045000 | 286500 | 287000 | 287000 | 286500 | 1140 |
| 245 | 20240619 | 144100 | 313154307000 | 286500 | 286500 | 287000 | 286500 | 1153 |
| 246 | 20240619 | 144000 | 312823559500 | 286500 | 287000 | 287000 | 286500 | 1174 |
| 247 | 20240619 | 143900 | 312486960000 | 287000 | 287000 | 287000 | 286500 | 620 |
| 248 | 20240619 | 143800 | 312309133000 | 286500 | 286500 | 287000 | 286500 | 405 |
| 249 | 20240619 | 143700 | 312192984500 | 287000 | 287000 | 287000 | 286500 | 1275 |
| 250 | 20240619 | 143600 | 311827497500 | 287000 | 286500 | 287000 | 286500 | 888 |
| 251 | 20240619 | 143500 | 311572911000 | 286500 | 286500 | 287000 | 286500 | 508 |
| 252 | 20240619 | 143400 | 311427201000 | 286500 | 286500 | 287000 | 286500 | 616 |
| 253 | 20240619 | 143300 | 311250560500 | 287000 | 286500 | 287000 | 286000 | 818 |
| 254 | 20240619 | 143200 | 311016203500 | 286500 | 286500 | 287000 | 286000 | 1841 |
| 255 | 20240619 | 143100 | 310488767500 | 286500 | 286500 | 287000 | 286000 | 2248 |
| 256 | 20240619 | 143000 | 309844692500 | 286500 | 286500 | 286500 | 286000 | 1613 |
| 257 | 20240619 | 142900 | 309382622500 | 286000 | 287000 | 287000 | 286000 | 7671 |
| 258 | 20240619 | 142800 | 307184885500 | 287000 | 286500 | 287000 | 286500 | 804 |
| 259 | 20240619 | 142700 | 306954352500 | 287000 | 286500 | 287000 | 286500 | 843 |
| 260 | 20240619 | 142600 | 306712496500 | 287000 | 287000 | 287000 | 286500 | 1160 |
| 261 | 20240619 | 142500 | 306379806000 | 287000 | 287000 | 287000 | 286500 | 576 |
| 262 | 20240619 | 142400 | 306214621500 | 287000 | 286500 | 287000 | 286500 | 618 |
| 263 | 20240619 | 142300 | 306037306500 | 286500 | 286500 | 287000 | 286500 | 512 |
| 264 | 20240619 | 142200 | 305890462500 | 286500 | 287000 | 287000 | 286500 | 542 |
| 265 | 20240619 | 142100 | 305735036000 | 287000 | 286500 | 287000 | 286500 | 1089 |
| 266 | 20240619 | 142000 | 305422601500 | 287000 | 287000 | 287000 | 286500 | 705 |
| 267 | 20240619 | 141900 | 305220492500 | 287000 | 287000 | 287000 | 286500 | 1237 |
| 268 | 20240619 | 141800 | 304865632500 | 286500 | 287000 | 287000 | 286500 | 706 |
| 269 | 20240619 | 141700 | 304663174500 | 287000 | 287000 | 287000 | 286500 | 1155 |
| 270 | 20240619 | 141600 | 304331794000 | 287000 | 287000 | 287000 | 286500 | 757 |
| 271 | 20240619 | 141500 | 304114745000 | 287000 | 287000 | 287000 | 286500 | 1085 |
| 272 | 20240619 | 141400 | 303803616500 | 287000 | 287000 | 287000 | 286500 | 770 |
| 273 | 20240619 | 141300 | 303582694000 | 286500 | 287000 | 287000 | 286500 | 485 |
| 274 | 20240619 | 141200 | 303443604000 | 287000 | 287000 | 287000 | 286500 | 447 |
| 275 | 20240619 | 141100 | 303315399500 | 287000 | 286000 | 287000 | 286000 | 4738 |
| 276 | 20240619 | 141000 | 301957984000 | 286500 | 286500 | 286500 | 286000 | 686 |
| 277 | 20240619 | 140900 | 301761581000 | 286500 | 286500 | 286500 | 286000 | 414 |
| 278 | 20240619 | 140800 | 301643004000 | 286500 | 286500 | 286500 | 286000 | 1209 |
| 279 | 20240619 | 140700 | 301297068500 | 286500 | 286500 | 286500 | 286000 | 415 |
| 280 | 20240619 | 140600 | 301178239500 | 286500 | 286000 | 286500 | 286000 | 977 |
| 281 | 20240619 | 140500 | 300898535500 | 286500 | 286500 | 286500 | 286000 | 1653 |
| 282 | 20240619 | 140400 | 300425006000 | 286500 | 286000 | 286500 | 286000 | 688 |
| 283 | 20240619 | 140300 | 300228081500 | 286500 | 286000 | 286500 | 286000 | 555 |
| 284 | 20240619 | 140200 | 300069255000 | 286500 | 286500 | 286500 | 286000 | 1431 |
| 285 | 20240619 | 140100 | 299659761000 | 286500 | 285500 | 286500 | 285500 | 4566 |
| 286 | 20240619 | 140000 | 298353904500 | 286000 | 286000 | 286000 | 285500 | 303 |
| 287 | 20240619 | 135900 | 298267300500 | 286000 | 285500 | 286000 | 285000 | 3410 |
| 288 | 20240619 | 135800 | 297293737500 | 285000 | 285500 | 285500 | 285000 | 2499 |
| 289 | 20240619 | 135700 | 296580859000 | 285000 | 285500 | 285500 | 285000 | 1041 |
| 290 | 20240619 | 135600 | 296283878000 | 285000 | 285000 | 285500 | 285000 | 693 |
| 291 | 20240619 | 135500 | 296086140000 | 285000 | 285000 | 285500 | 285000 | 1610 |
| 292 | 20240619 | 135400 | 295626919500 | 285500 | 285000 | 285500 | 285000 | 669 |
| 293 | 20240619 | 135300 | 295436158000 | 285500 | 286000 | 286000 | 285000 | 2705 |
| 294 | 20240619 | 135200 | 294663739500 | 285500 | 285500 | 286000 | 285000 | 1532 |
| 295 | 20240619 | 135100 | 294226324000 | 285500 | 286000 | 286000 | 285000 | 2536 |
| 296 | 20240619 | 135000 | 293502296500 | 286000 | 285000 | 286000 | 285000 | 5371 |
| 297 | 20240619 | 134900 | 291968990000 | 285000 | 285500 | 286000 | 285000 | 10610 |
| 298 | 20240619 | 134800 | 288941116000 | 285500 | 286000 | 286500 | 285500 | 11973 |
| 299 | 20240619 | 134700 | 285516927000 | 286000 | 287000 | 287000 | 286000 | 8442 |
| 300 | 20240619 | 134600 | 283098878000 | 287000 | 286500 | 287000 | 286500 | 849 |
| 301 | 20240619 | 134500 | 282855291000 | 286500 | 287000 | 287000 | 286500 | 408 |
| 302 | 20240619 | 134400 | 282738334000 | 287000 | 287000 | 287000 | 286500 | 671 |
| 303 | 20240619 | 134300 | 282545905000 | 287000 | 287000 | 287000 | 286500 | 924 |
| 304 | 20240619 | 134200 | 282281003500 | 287000 | 287000 | 287000 | 286500 | 685 |
| 305 | 20240619 | 134100 | 282084548000 | 287000 | 286500 | 287000 | 286500 | 619 |
| 306 | 20240619 | 134000 | 281907024000 | 287000 | 287000 | 287000 | 286500 | 440 |
| 307 | 20240619 | 133900 | 281780851000 | 287000 | 287000 | 287000 | 286500 | 279 |
| 308 | 20240619 | 133800 | 281700838000 | 287000 | 286500 | 287000 | 286500 | 1111 |
| 309 | 20240619 | 133700 | 281382084500 | 287000 | 286500 | 287000 | 286500 | 812 |
| 310 | 20240619 | 133600 | 281149139000 | 287000 | 287000 | 287000 | 286500 | 811 |
| 311 | 20240619 | 133500 | 280916510000 | 287000 | 287000 | 287000 | 286500 | 1741 |
| 312 | 20240619 | 133400 | 280417586500 | 286500 | 287000 | 287000 | 286500 | 566 |
| 313 | 20240619 | 133300 | 280255234000 | 286500 | 287000 | 287000 | 286500 | 624 |
| 314 | 20240619 | 133200 | 280076278500 | 286500 | 287000 | 287000 | 286500 | 261 |
| 315 | 20240619 | 133100 | 280001440000 | 287000 | 287000 | 287000 | 286500 | 595 |
| 316 | 20240619 | 133000 | 279830751000 | 286500 | 287000 | 287000 | 286500 | 906 |
| 317 | 20240619 | 132900 | 279570780000 | 286500 | 287000 | 287000 | 286500 | 2009 |
| 318 | 20240619 | 132800 | 278994403500 | 286500 | 287000 | 287000 | 286500 | 569 |
| 319 | 20240619 | 132700 | 278831300500 | 287000 | 286500 | 287000 | 286000 | 1304 |
| 320 | 20240619 | 132600 | 278457778000 | 286500 | 287000 | 287000 | 286000 | 5047 |
| 321 | 20240619 | 132500 | 277012824500 | 287000 | 287000 | 287000 | 286500 | 547 |
| 322 | 20240619 | 132400 | 276855996500 | 287000 | 286500 | 287000 | 286500 | 903 |
| 323 | 20240619 | 132300 | 276596943000 | 287000 | 287000 | 287000 | 286500 | 662 |
| 324 | 20240619 | 132200 | 276406988000 | 286500 | 287000 | 287000 | 286500 | 395 |
| 325 | 20240619 | 132100 | 276293691000 | 286500 | 286000 | 287000 | 286000 | 1052 |
| 326 | 20240619 | 132000 | 275992107000 | 286500 | 287000 | 287500 | 286000 | 7224 |
| 327 | 20240619 | 131900 | 273922376500 | 287000 | 287500 | 287500 | 286500 | 1824 |
| 328 | 20240619 | 131800 | 273399006000 | 287000 | 287000 | 287500 | 286500 | 1595 |
| 329 | 20240619 | 131700 | 272941175000 | 287500 | 287500 | 287500 | 287000 | 139 |
| 330 | 20240619 | 131600 | 272901237500 | 287000 | 287000 | 287500 | 287000 | 616 |
| 331 | 20240619 | 131500 | 272724275000 | 287000 | 287500 | 287500 | 287000 | 783 |
| 332 | 20240619 | 131400 | 272499418000 | 287000 | 287000 | 287500 | 286500 | 1192 |
| 333 | 20240619 | 131300 | 272157331000 | 287000 | 286500 | 287500 | 286500 | 880 |
| 334 | 20240619 | 131200 | 271904802500 | 286500 | 287000 | 287000 | 286500 | 307 |
| 335 | 20240619 | 131100 | 271816745000 | 287000 | 286500 | 287000 | 286500 | 916 |
| 336 | 20240619 | 131000 | 271553937500 | 287000 | 287500 | 287500 | 286500 | 1704 |
| 337 | 20240619 | 130900 | 271064748500 | 287500 | 287500 | 287500 | 287000 | 391 |
| 338 | 20240619 | 130800 | 270952373000 | 287500 | 287000 | 287500 | 287000 | 399 |
| 339 | 20240619 | 130700 | 270837734500 | 287500 | 287000 | 287500 | 286500 | 1180 |
| 340 | 20240619 | 130600 | 270499114000 | 287000 | 287000 | 287000 | 286500 | 685 |
| 341 | 20240619 | 130500 | 270302590000 | 287000 | 286500 | 287000 | 286500 | 489 |
| 342 | 20240619 | 130400 | 270162366500 | 287000 | 287000 | 287000 | 286500 | 754 |
| 343 | 20240619 | 130300 | 269946066000 | 286500 | 287000 | 287000 | 286500 | 858 |
| 344 | 20240619 | 130200 | 269700026000 | 287000 | 286500 | 287000 | 286500 | 610 |
| 345 | 20240619 | 130100 | 269525067000 | 287000 | 286500 | 287000 | 286500 | 956 |
| 346 | 20240619 | 130000 | 269250982500 | 286500 | 286500 | 287000 | 286500 | 1138 |
| 347 | 20240619 | 125900 | 268924599500 | 286500 | 287000 | 287000 | 286500 | 486 |
| 348 | 20240619 | 125800 | 268785298500 | 287000 | 287000 | 287000 | 286500 | 1030 |
| 349 | 20240619 | 125700 | 268489802500 | 286500 | 287000 | 287000 | 286500 | 573 |
| 350 | 20240619 | 125600 | 268325553500 | 287000 | 287500 | 287500 | 286500 | 1947 |
| 351 | 20240619 | 125500 | 267767019000 | 287500 | 287500 | 287500 | 287000 | 1439 |
| 352 | 20240619 | 125400 | 267353922000 | 287000 | 287000 | 287500 | 286500 | 1609 |
| 353 | 20240619 | 125300 | 266892100500 | 287000 | 286500 | 287000 | 286500 | 322 |
| 354 | 20240619 | 125200 | 266799729000 | 287000 | 287000 | 287000 | 286500 | 758 |
| 355 | 20240619 | 125100 | 266582306500 | 286500 | 287000 | 287500 | 286500 | 1481 |
| 356 | 20240619 | 125000 | 266157115000 | 287000 | 287000 | 287500 | 287000 | 364 |
| 357 | 20240619 | 124900 | 266052571000 | 287500 | 287500 | 287500 | 287000 | 2307 |
| 358 | 20240619 | 124800 | 265390360500 | 287500 | 287000 | 287500 | 287000 | 428 |
| 359 | 20240619 | 124700 | 265267438500 | 287000 | 287000 | 287500 | 286500 | 1083 |
| 360 | 20240619 | 124600 | 264956684000 | 287000 | 286500 | 287500 | 286500 | 959 |
| 361 | 20240619 | 124500 | 264681590500 | 286500 | 287000 | 287500 | 286500 | 2017 |
| 362 | 20240619 | 124400 | 264103050500 | 286500 | 286500 | 287000 | 286500 | 718 |
| 363 | 20240619 | 124300 | 263897237000 | 286500 | 286500 | 287000 | 286500 | 512 |
| 364 | 20240619 | 124200 | 263750424000 | 287000 | 287000 | 287500 | 286500 | 2173 |
| 365 | 20240619 | 124100 | 263126689000 | 287000 | 287500 | 287500 | 287000 | 358 |
| 366 | 20240619 | 124000 | 263023876500 | 287000 | 287500 | 287500 | 287000 | 1079 |
| 367 | 20240619 | 123900 | 262714045500 | 287000 | 286500 | 287500 | 286500 | 397 |
| 368 | 20240619 | 123800 | 262600074000 | 287000 | 287000 | 287500 | 286500 | 1739 |
| 369 | 20240619 | 123700 | 262100987500 | 287000 | 286500 | 287000 | 286500 | 1580 |
| 370 | 20240619 | 123600 | 261647632000 | 286500 | 286500 | 287000 | 286500 | 1392 |
| 371 | 20240619 | 123500 | 261248150500 | 287000 | 287000 | 287000 | 286500 | 605 |
| 372 | 20240619 | 123400 | 261074584000 | 286500 | 287000 | 287000 | 286500 | 312 |
| 373 | 20240619 | 123300 | 260985117000 | 287000 | 286500 | 287000 | 286500 | 1084 |
| 374 | 20240619 | 123200 | 260674104000 | 287000 | 287000 | 287000 | 286500 | 1316 |
| 375 | 20240619 | 123100 | 260296575000 | 287000 | 287500 | 287500 | 286500 | 5255 |
| 376 | 20240619 | 123000 | 258788404500 | 287000 | 287000 | 287500 | 287000 | 841 |
| 377 | 20240619 | 122900 | 258546918500 | 287500 | 287500 | 287500 | 287000 | 625 |
| 378 | 20240619 | 122800 | 258367262000 | 287500 | 287500 | 287500 | 287000 | 292 |
| 379 | 20240619 | 122700 | 258283373500 | 287000 | 287000 | 287500 | 287000 | 1367 |
| 380 | 20240619 | 122600 | 257890502000 | 287500 | 287000 | 287500 | 287000 | 432 |
| 381 | 20240619 | 122500 | 257766376000 | 287000 | 287000 | 287500 | 286500 | 901 |
| 382 | 20240619 | 122400 | 257507668500 | 287000 | 287000 | 287500 | 286500 | 3448 |
| 383 | 20240619 | 122300 | 256518165000 | 287000 | 286500 | 287000 | 286500 | 3435 |
| 384 | 20240619 | 122200 | 255532881000 | 286500 | 286500 | 287000 | 286000 | 2143 |
| 385 | 20240619 | 122100 | 254918871500 | 286500 | 286500 | 287000 | 286000 | 5009 |
| 386 | 20240619 | 122000 | 253483807500 | 287000 | 287000 | 287000 | 286500 | 1502 |
| 387 | 20240619 | 121900 | 253053386000 | 286500 | 286000 | 287000 | 286000 | 2711 |
| 388 | 20240619 | 121800 | 252276712500 | 286500 | 286000 | 286500 | 286000 | 3457 |
| 389 | 20240619 | 121700 | 251287657000 | 286500 | 286000 | 286500 | 286000 | 2882 |
| 390 | 20240619 | 121600 | 250462227000 | 286500 | 286500 | 287000 | 286000 | 7980 |
| 391 | 20240619 | 121500 | 248176036500 | 287000 | 287500 | 287500 | 286500 | 4585 |
| 392 | 20240619 | 121400 | 246860104500 | 287500 | 287500 | 287500 | 287000 | 2381 |
| 393 | 20240619 | 121300 | 246176441000 | 287000 | 287000 | 287500 | 287000 | 506 |
| 394 | 20240619 | 121200 | 246031145500 | 287000 | 287000 | 287500 | 287000 | 1489 |
| 395 | 20240619 | 121100 | 245603609500 | 287000 | 287500 | 288000 | 287000 | 5482 |
| 396 | 20240619 | 121000 | 244029077000 | 288000 | 288000 | 288000 | 287500 | 1240 |
| 397 | 20240619 | 120900 | 243672478000 | 287500 | 288000 | 288000 | 287500 | 1136 |
| 398 | 20240619 | 120800 | 243345605000 | 288000 | 287500 | 288000 | 287500 | 1813 |
| 399 | 20240619 | 120700 | 242824124500 | 287500 | 288000 | 288000 | 287500 | 2667 |
| 400 | 20240619 | 120600 | 242057001000 | 287500 | 288000 | 288500 | 287500 | 10487 |
| 401 | 20240619 | 120500 | 239037220500 | 288000 | 289500 | 289500 | 288000 | 9402 |
| 402 | 20240619 | 120400 | 236323076000 | 289000 | 289000 | 289500 | 289000 | 1371 |
| 403 | 20240619 | 120300 | 235926675500 | 289500 | 289500 | 289500 | 289000 | 404 |
| 404 | 20240619 | 120200 | 235809799000 | 289000 | 289000 | 289500 | 289000 | 1499 |
| 405 | 20240619 | 120100 | 235376249000 | 289000 | 289000 | 289500 | 289000 | 413 |
| 406 | 20240619 | 120000 | 235256819000 | 289500 | 289000 | 289500 | 289000 | 1205 |
| 407 | 20240619 | 115900 | 234908453500 | 289000 | 289500 | 289500 | 288500 | 6795 |
| 408 | 20240619 | 115800 | 232944655500 | 289000 | 289500 | 289500 | 289000 | 1795 |
| 409 | 20240619 | 115700 | 232425739000 | 289000 | 289000 | 289500 | 289000 | 578 |
| 410 | 20240619 | 115600 | 232258553500 | 289500 | 289000 | 289500 | 289000 | 3307 |
| 411 | 20240619 | 115500 | 231302701500 | 289000 | 290000 | 290000 | 289000 | 2565 |
| 412 | 20240619 | 115400 | 230560753500 | 289500 | 290000 | 290000 | 289500 | 4868 |
| 413 | 20240619 | 115300 | 229151237000 | 289500 | 290500 | 290500 | 289500 | 6397 |
| 414 | 20240619 | 115200 | 227296077500 | 290000 | 290500 | 290500 | 290000 | 737 |
| 415 | 20240619 | 115100 | 227082124000 | 290500 | 290000 | 290500 | 290000 | 552 |
| 416 | 20240619 | 115000 | 226921832500 | 290000 | 290000 | 290500 | 290000 | 1335 |
| 417 | 20240619 | 114900 | 226534555000 | 290500 | 290500 | 290500 | 290000 | 1712 |
| 418 | 20240619 | 114800 | 226037509000 | 290000 | 290000 | 290500 | 290000 | 698 |
| 419 | 20240619 | 114700 | 225834914000 | 290000 | 290000 | 290500 | 290000 | 1890 |
| 420 | 20240619 | 114600 | 225286010500 | 290500 | 290500 | 291000 | 290000 | 3449 |
| 421 | 20240619 | 114500 | 224284164000 | 290500 | 291000 | 291000 | 290500 | 2166 |
| 422 | 20240619 | 114400 | 223654742000 | 291000 | 290500 | 291000 | 290500 | 638 |
| 423 | 20240619 | 114300 | 223469204500 | 290500 | 290500 | 291000 | 290500 | 626 |
| 424 | 20240619 | 114200 | 223287179000 | 291000 | 290500 | 291000 | 290000 | 2658 |
| 425 | 20240619 | 114100 | 222515059000 | 290500 | 291000 | 291000 | 290000 | 4321 |
| 426 | 20240619 | 114000 | 221259557500 | 291000 | 291000 | 291000 | 290500 | 2869 |
| 427 | 20240619 | 113900 | 220426039000 | 290500 | 290500 | 291000 | 290500 | 1202 |
| 428 | 20240619 | 113800 | 220076411500 | 291000 | 291000 | 291500 | 290500 | 1654 |
| 429 | 20240619 | 113700 | 219595141500 | 291500 | 291000 | 291500 | 290500 | 4436 |
| 430 | 20240619 | 113600 | 218304311500 | 291000 | 291500 | 291500 | 291000 | 2456 |
| 431 | 20240619 | 113500 | 217588585000 | 292000 | 291500 | 292000 | 291000 | 2439 |
| 432 | 20240619 | 113400 | 216877287000 | 291000 | 292000 | 292500 | 291000 | 10118 |
| 433 | 20240619 | 113300 | 213925593500 | 292500 | 292500 | 292500 | 292000 | 1403 |
| 434 | 20240619 | 113200 | 213515344500 | 292500 | 292500 | 292500 | 292000 | 2620 |
| 435 | 20240619 | 113100 | 212749301000 | 292500 | 292000 | 292500 | 291500 | 16915 |
| 436 | 20240619 | 113000 | 207809678000 | 291500 | 292000 | 292000 | 291500 | 1984 |
| 437 | 20240619 | 112900 | 207230700000 | 292000 | 291500 | 292000 | 291000 | 6483 |
| 438 | 20240619 | 112800 | 205340152000 | 291000 | 291000 | 291500 | 291000 | 2892 |
| 439 | 20240619 | 112700 | 204497332500 | 291000 | 291500 | 291500 | 291000 | 7974 |
| 440 | 20240619 | 112600 | 202175017000 | 291500 | 291000 | 291500 | 290500 | 28609 |
| 441 | 20240619 | 112500 | 193846588500 | 291000 | 289500 | 291000 | 289500 | 80992 |
| 442 | 20240619 | 112400 | 170351304500 | 290000 | 290000 | 290000 | 289500 | 1495 |
| 443 | 20240619 | 112300 | 169917854000 | 290000 | 289000 | 290000 | 289000 | 6671 |
| 444 | 20240619 | 112200 | 167986354500 | 289500 | 289000 | 289500 | 289000 | 472 |
| 445 | 20240619 | 112100 | 167849752000 | 289000 | 289500 | 289500 | 289000 | 943 |
| 446 | 20240619 | 112000 | 167576848000 | 289500 | 289500 | 289500 | 289000 | 1185 |
| 447 | 20240619 | 111900 | 167233886000 | 289500 | 289500 | 289500 | 289000 | 518 |
| 448 | 20240619 | 111800 | 167083990500 | 289000 | 289000 | 289500 | 289000 | 558 |
| 449 | 20240619 | 111700 | 166922570500 | 289000 | 289500 | 289500 | 289000 | 382 |
| 450 | 20240619 | 111600 | 166812097500 | 289500 | 289000 | 289500 | 288500 | 2988 |
| 451 | 20240619 | 111500 | 165947912500 | 289000 | 289500 | 289500 | 288500 | 5986 |
| 452 | 20240619 | 111400 | 164217881500 | 289500 | 289500 | 289500 | 289000 | 701 |
| 453 | 20240619 | 111300 | 164015141500 | 289500 | 289500 | 289500 | 289000 | 678 |
| 454 | 20240619 | 111200 | 163819005500 | 289500 | 289000 | 289500 | 289000 | 879 |
| 455 | 20240619 | 111100 | 163564843500 | 289000 | 289500 | 289500 | 289000 | 462 |
| 456 | 20240619 | 111000 | 163431154500 | 289500 | 289500 | 289500 | 289000 | 674 |
| 457 | 20240619 | 110900 | 163236168000 | 289500 | 289500 | 289500 | 289000 | 877 |
| 458 | 20240619 | 110800 | 162982490000 | 289500 | 289500 | 289500 | 289000 | 685 |
| 459 | 20240619 | 110700 | 162784248500 | 289500 | 289000 | 289500 | 289000 | 656 |
| 460 | 20240619 | 110600 | 162594437000 | 289500 | 289500 | 289500 | 289000 | 807 |
| 461 | 20240619 | 110500 | 162361008000 | 289500 | 289500 | 289500 | 289000 | 750 |
| 462 | 20240619 | 110400 | 162143924000 | 289000 | 289500 | 289500 | 289000 | 370 |
| 463 | 20240619 | 110300 | 162036859500 | 289500 | 290000 | 290000 | 289000 | 6911 |
| 464 | 20240619 | 110200 | 160036216000 | 289500 | 290000 | 290000 | 289500 | 1177 |
| 465 | 20240619 | 110100 | 159695114500 | 290000 | 289500 | 290000 | 289500 | 1062 |
| 466 | 20240619 | 110000 | 159387210500 | 290000 | 290000 | 290000 | 289500 | 4064 |
| 467 | 20240619 | 105900 | 158208965500 | 290000 | 290000 | 290000 | 289500 | 605 |
| 468 | 20240619 | 105800 | 158033572500 | 290000 | 290000 | 290000 | 289500 | 923 |
| 469 | 20240619 | 105700 | 157766247000 | 290000 | 289500 | 290000 | 289000 | 6206 |
| 470 | 20240619 | 105600 | 155969440000 | 289500 | 289500 | 289500 | 289000 | 647 |
| 471 | 20240619 | 105500 | 155782225000 | 289000 | 289500 | 289500 | 289000 | 2912 |
| 472 | 20240619 | 105400 | 154939992000 | 289500 | 289500 | 289500 | 289000 | 5345 |
| 473 | 20240619 | 105300 | 153394014000 | 289500 | 289000 | 289500 | 289000 | 2808 |
| 474 | 20240619 | 105200 | 152581151000 | 289500 | 289000 | 289500 | 288500 | 5638 |
| 475 | 20240619 | 105100 | 150950568500 | 289000 | 288500 | 289000 | 288500 | 905 |
| 476 | 20240619 | 105000 | 150689344000 | 289000 | 289000 | 289000 | 288500 | 611 |
| 477 | 20240619 | 104900 | 150512873000 | 289000 | 289000 | 289000 | 288500 | 460 |
| 478 | 20240619 | 104800 | 150379997000 | 289000 | 289000 | 289000 | 288500 | 759 |
| 479 | 20240619 | 104700 | 150160762000 | 289000 | 289000 | 289000 | 288500 | 1169 |
| 480 | 20240619 | 104600 | 149823291500 | 289000 | 288500 | 289000 | 288500 | 1624 |
| 481 | 20240619 | 104500 | 149354167500 | 288500 | 289000 | 289000 | 288500 | 1278 |
| 482 | 20240619 | 104400 | 148984984000 | 289000 | 289000 | 289500 | 288500 | 678 |
| 483 | 20240619 | 104300 | 148788996500 | 289000 | 289500 | 289500 | 289000 | 6067 |
| 484 | 20240619 | 104200 | 147035283000 | 289500 | 289000 | 289500 | 289000 | 834 |
| 485 | 20240619 | 104100 | 146794010000 | 289000 | 289000 | 289500 | 289000 | 1153 |
| 486 | 20240619 | 104000 | 146460542000 | 289500 | 289500 | 289500 | 289000 | 456 |
| 487 | 20240619 | 103900 | 146328601000 | 289500 | 289500 | 289500 | 289000 | 1952 |
| 488 | 20240619 | 103800 | 145763982500 | 289500 | 289500 | 289500 | 289000 | 365 |
| 489 | 20240619 | 103700 | 145658350000 | 289500 | 289500 | 289500 | 289000 | 736 |
| 490 | 20240619 | 103600 | 145445417500 | 289500 | 289000 | 289500 | 288500 | 6049 |
| 491 | 20240619 | 103500 | 143697241000 | 289000 | 289000 | 289000 | 288500 | 2707 |
| 492 | 20240619 | 103400 | 142915149500 | 288500 | 288000 | 289000 | 288000 | 1029 |
| 493 | 20240619 | 103300 | 142618158000 | 288000 | 288500 | 288500 | 288000 | 544 |
| 494 | 20240619 | 103200 | 142461316000 | 288500 | 288500 | 289000 | 288000 | 4357 |
| 495 | 20240619 | 103100 | 141204296500 | 288500 | 288500 | 288500 | 288000 | 1896 |
| 496 | 20240619 | 103000 | 140657621000 | 288500 | 289000 | 289000 | 288000 | 2979 |
| 497 | 20240619 | 102900 | 139798141500 | 289000 | 288500 | 289000 | 288000 | 1062 |
| 498 | 20240619 | 102800 | 139491723000 | 288500 | 288500 | 289000 | 288000 | 1945 |
| 499 | 20240619 | 102700 | 138930605500 | 288000 | 288000 | 289000 | 288000 | 750 |
| 500 | 20240619 | 102600 | 138714263000 | 288500 | 288500 | 288500 | 288000 | 1928 |
| 501 | 20240619 | 102500 | 138158133500 | 288000 | 288000 | 288500 | 288000 | 1646 |
| 502 | 20240619 | 102400 | 137683406500 | 288500 | 288500 | 289000 | 288000 | 3204 |
| 503 | 20240619 | 102300 | 136759097000 | 289000 | 289000 | 289000 | 288500 | 1048 |
| 504 | 20240619 | 102200 | 136456382000 | 289000 | 289000 | 289500 | 289000 | 2288 |
| 505 | 20240619 | 102100 | 135794990500 | 289500 | 288500 | 289500 | 288500 | 3442 |
| 506 | 20240619 | 102000 | 134800573500 | 289000 | 289500 | 289500 | 288500 | 5073 |
| 507 | 20240619 | 101900 | 133334296500 | 289500 | 289500 | 289500 | 289000 | 2347 |
| 508 | 20240619 | 101800 | 132655336500 | 289000 | 289500 | 289500 | 288500 | 1649 |
| 509 | 20240619 | 101700 | 132178558500 | 289000 | 289500 | 289500 | 288500 | 4476 |
| 510 | 20240619 | 101600 | 130884556000 | 289500 | 288500 | 289500 | 288500 | 1716 |
| 511 | 20240619 | 101500 | 130388325500 | 289000 | 289000 | 289000 | 288500 | 1596 |
| 512 | 20240619 | 101400 | 129927422500 | 288500 | 289000 | 289500 | 288500 | 3501 |
| 513 | 20240619 | 101300 | 128915831000 | 289500 | 289500 | 290000 | 289000 | 10245 |
| 514 | 20240619 | 101200 | 125949261500 | 289500 | 290000 | 290000 | 289500 | 1593 |
| 515 | 20240619 | 101100 | 125487746000 | 289500 | 289500 | 290000 | 289500 | 1929 |
| 516 | 20240619 | 101000 | 124928506000 | 290000 | 289000 | 290000 | 288500 | 19659 |
| 517 | 20240619 | 100900 | 119237679000 | 289000 | 289000 | 289500 | 288500 | 2131 |
| 518 | 20240619 | 100800 | 118621822000 | 289000 | 289000 | 289500 | 288500 | 2190 |
| 519 | 20240619 | 100700 | 117988864500 | 289000 | 289000 | 289500 | 288500 | 1990 |
| 520 | 20240619 | 100600 | 117413522500 | 289500 | 289000 | 289500 | 288500 | 2520 |
| 521 | 20240619 | 100500 | 116685268000 | 288500 | 289000 | 289000 | 288500 | 2646 |
| 522 | 20240619 | 100400 | 115920588500 | 289000 | 288500 | 289000 | 288000 | 13045 |
| 523 | 20240619 | 100300 | 112151535000 | 288500 | 288000 | 288500 | 288000 | 1320 |
| 524 | 20240619 | 100200 | 111771097000 | 288500 | 289000 | 289000 | 288000 | 5099 |
| 525 | 20240619 | 100100 | 110300688000 | 289000 | 289000 | 289000 | 288500 | 1172 |
| 526 | 20240619 | 100000 | 109962377500 | 289000 | 289000 | 289000 | 288500 | 1511 |
| 527 | 20240619 | 095900 | 109526088500 | 289000 | 288500 | 289000 | 288500 | 4983 |
| 528 | 20240619 | 095800 | 108088208500 | 288500 | 288000 | 288500 | 287500 | 2047 |
| 529 | 20240619 | 095700 | 107498341500 | 287500 | 288000 | 288000 | 287500 | 419 |
| 530 | 20240619 | 095600 | 107377710000 | 288000 | 288000 | 288000 | 287500 | 2186 |
| 531 | 20240619 | 095500 | 106748557500 | 288000 | 288000 | 288000 | 287500 | 899 |
| 532 | 20240619 | 095400 | 106489706000 | 288000 | 288000 | 288000 | 287500 | 765 |
| 533 | 20240619 | 095300 | 106269563000 | 287500 | 287500 | 288000 | 287000 | 3485 |
| 534 | 20240619 | 095200 | 105267563500 | 288000 | 288500 | 288500 | 287500 | 2177 |
| 535 | 20240619 | 095100 | 104640611000 | 288500 | 288500 | 288500 | 288000 | 2709 |
| 536 | 20240619 | 095000 | 103859674500 | 288500 | 288000 | 288500 | 288000 | 663 |
| 537 | 20240619 | 094900 | 103668461000 | 288500 | 288000 | 288500 | 288000 | 4161 |
| 538 | 20240619 | 094800 | 102469386500 | 288000 | 287500 | 288000 | 287500 | 1144 |
| 539 | 20240619 | 094700 | 102140069500 | 288000 | 288000 | 288000 | 287500 | 2301 |
| 540 | 20240619 | 094600 | 101477948000 | 288000 | 288500 | 288500 | 287500 | 5469 |
| 541 | 20240619 | 094500 | 99902652000 | 288500 | 288500 | 288500 | 288000 | 952 |
| 542 | 20240619 | 094400 | 99628096500 | 288000 | 289000 | 289000 | 288000 | 6254 |
| 543 | 20240619 | 094300 | 97823689000 | 288500 | 289000 | 289500 | 288500 | 6068 |
| 544 | 20240619 | 094200 | 96069911500 | 289500 | 288500 | 289500 | 288500 | 6973 |
| 545 | 20240619 | 094100 | 94051814500 | 289000 | 289000 | 289000 | 288500 | 5507 |
| 546 | 20240619 | 094000 | 92460389500 | 288500 | 289000 | 289500 | 288500 | 10557 |
| 547 | 20240619 | 093900 | 89409956000 | 288500 | 289000 | 289500 | 288500 | 19044 |
| 548 | 20240619 | 093800 | 83906561500 | 289000 | 288500 | 289000 | 288000 | 11364 |
| 549 | 20240619 | 093700 | 80627181500 | 288500 | 288000 | 288500 | 288000 | 1635 |
| 550 | 20240619 | 093600 | 80155691500 | 288000 | 288500 | 288500 | 288000 | 5168 |
| 551 | 20240619 | 093500 | 78665102500 | 288500 | 288000 | 288500 | 287500 | 10986 |
| 552 | 20240619 | 093400 | 75499867500 | 287500 | 286500 | 288000 | 286500 | 15986 |
| 553 | 20240619 | 093300 | 70906094000 | 286500 | 285500 | 286500 | 285500 | 5977 |
| 554 | 20240619 | 093200 | 69195804000 | 286000 | 286000 | 286000 | 285500 | 8541 |
| 555 | 20240619 | 093100 | 66756728500 | 285500 | 285500 | 286000 | 285500 | 2867 |
| 556 | 20240619 | 093000 | 65937961500 | 285500 | 286500 | 286500 | 285500 | 2219 |
| 557 | 20240619 | 092900 | 65303500000 | 286500 | 286000 | 286500 | 286000 | 1435 |
| 558 | 20240619 | 092800 | 64892860500 | 286000 | 285500 | 286500 | 285500 | 1378 |
| 559 | 20240619 | 092700 | 64498740500 | 286000 | 287000 | 287000 | 285500 | 19558 |
| 560 | 20240619 | 092600 | 58897652000 | 287000 | 287000 | 287000 | 286500 | 3603 |
| 561 | 20240619 | 092500 | 57863861500 | 286500 | 287000 | 287000 | 286500 | 1641 |
| 562 | 20240619 | 092400 | 57393041500 | 287000 | 286000 | 287000 | 286000 | 5656 |
| 563 | 20240619 | 092300 | 55770441500 | 286000 | 286500 | 286500 | 286000 | 903 |
| 564 | 20240619 | 092200 | 55511771000 | 286500 | 286500 | 287000 | 286000 | 724 |
| 565 | 20240619 | 092100 | 55304422500 | 286500 | 286500 | 287000 | 286000 | 3283 |
| 566 | 20240619 | 092000 | 54363896500 | 286000 | 286500 | 287000 | 286000 | 3015 |
| 567 | 20240619 | 091900 | 53500372000 | 287000 | 287000 | 287500 | 286500 | 4432 |
| 568 | 20240619 | 091800 | 52228293500 | 287500 | 287000 | 287500 | 286500 | 6267 |
| 569 | 20240619 | 091700 | 50428727500 | 287500 | 286500 | 287500 | 286000 | 7972 |
| 570 | 20240619 | 091600 | 48140992500 | 286500 | 286500 | 286500 | 286000 | 4677 |
| 571 | 20240619 | 091500 | 46802025000 | 286500 | 286000 | 286500 | 286000 | 3949 |
| 572 | 20240619 | 091400 | 45670846000 | 286000 | 285500 | 286500 | 285000 | 4999 |
| 573 | 20240619 | 091300 | 44242482500 | 285500 | 285000 | 285500 | 284500 | 5251 |
| 574 | 20240619 | 091200 | 42745577000 | 285500 | 285000 | 285500 | 284500 | 5392 |
| 575 | 20240619 | 091100 | 41208559500 | 285000 | 285000 | 285500 | 284500 | 6858 |
| 576 | 20240619 | 091000 | 39254534500 | 285500 | 285000 | 285500 | 284500 | 4285 |
| 577 | 20240619 | 090900 | 38033479000 | 284500 | 284500 | 285500 | 284000 | 8530 |
| 578 | 20240619 | 090800 | 35605354500 | 284500 | 285000 | 285500 | 284500 | 5932 |
| 579 | 20240619 | 090700 | 33915711500 | 285000 | 284000 | 285000 | 284000 | 9424 |
| 580 | 20240619 | 090600 | 31234772500 | 284000 | 284500 | 285000 | 284000 | 15066 |
| 581 | 20240619 | 090500 | 26952195000 | 284500 | 285000 | 285500 | 284000 | 18371 |
| 582 | 20240619 | 090400 | 21721090500 | 285000 | 286500 | 286500 | 285000 | 10542 |
| 583 | 20240619 | 090300 | 18707394500 | 286500 | 287500 | 287500 | 286000 | 10701 |
| 584 | 20240619 | 090200 | 15639195500 | 287500 | 288000 | 288000 | 287000 | 14760 |
| 585 | 20240619 | 090100 | 11394103000 | 287500 | 287500 | 288000 | 286500 | 12844 |
| 586 | 20240619 | 090000 | 7706179000 | 287500 | 286500 | 288000 | 286500 | 26860 |