35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 184400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 66978 |
| 3 | 20240617 | 184300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 4 | 20240617 | 184200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 5 | 20240617 | 184100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 6 | 20240617 | 184000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 7 | 20240617 | 183900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 8 | 20240617 | 183800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 9 | 20240617 | 183700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 10 | 20240617 | 183600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 11 | 20240617 | 183500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 12 | 20240617 | 183400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 13 | 20240617 | 183300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 14 | 20240617 | 183200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 15 | 20240617 | 183100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 16 | 20240617 | 183000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 17 | 20240617 | 182900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 18 | 20240617 | 182800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 19 | 20240617 | 182700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 20 | 20240617 | 182600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 21 | 20240617 | 182500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 22 | 20240617 | 182400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 23 | 20240617 | 182300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 24 | 20240617 | 182200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 25 | 20240617 | 182100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 26 | 20240617 | 182000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 27 | 20240617 | 181900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 28 | 20240617 | 181800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 29 | 20240617 | 181700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 30 | 20240617 | 181600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 31 | 20240617 | 181500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 32 | 20240617 | 181400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 66978 |
| 33 | 20240617 | 181300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 34 | 20240617 | 181200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 35 | 20240617 | 181100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 36 | 20240617 | 181000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 37 | 20240617 | 180900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 38 | 20240617 | 180800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 39 | 20240617 | 180700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 40 | 20240617 | 180600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 41 | 20240617 | 180500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 42 | 20240617 | 180400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 43 | 20240617 | 180300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 44 | 20240617 | 180200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 45 | 20240617 | 180100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 46 | 20240617 | 180000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 47 | 20240617 | 175900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 48 | 20240617 | 175800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 49 | 20240617 | 175700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 50 | 20240617 | 175600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 51 | 20240617 | 175500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 52 | 20240617 | 175400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 53 | 20240617 | 175300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 54 | 20240617 | 175200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 55 | 20240617 | 175100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 56 | 20240617 | 175000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 57 | 20240617 | 174900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 58 | 20240617 | 174800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 59 | 20240617 | 174700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 60 | 20240617 | 174600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 61 | 20240617 | 174500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 62 | 20240617 | 174400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 66978 |
| 63 | 20240617 | 174300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 64 | 20240617 | 174200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 65 | 20240617 | 174100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 66 | 20240617 | 174000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 67 | 20240617 | 173900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 68 | 20240617 | 173800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 69 | 20240617 | 173700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 70 | 20240617 | 173600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 71 | 20240617 | 173500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 72 | 20240617 | 173400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 73 | 20240617 | 173300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 74 | 20240617 | 173200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 75 | 20240617 | 173100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 76 | 20240617 | 173000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 77 | 20240617 | 172900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 78 | 20240617 | 172800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 79 | 20240617 | 172700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 80 | 20240617 | 172600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 81 | 20240617 | 172500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 82 | 20240617 | 172400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 83 | 20240617 | 172300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 84 | 20240617 | 172200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 85 | 20240617 | 172100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 86 | 20240617 | 172000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 87 | 20240617 | 171900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 88 | 20240617 | 171800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 89 | 20240617 | 171700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 90 | 20240617 | 171600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 91 | 20240617 | 171500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 92 | 20240617 | 171400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 66978 |
| 93 | 20240617 | 171300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 94 | 20240617 | 171200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 95 | 20240617 | 171100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 96 | 20240617 | 171000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 97 | 20240617 | 170900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 98 | 20240617 | 170800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 99 | 20240617 | 170700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 100 | 20240617 | 170600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 101 | 20240617 | 170500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 102 | 20240617 | 170400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 103 | 20240617 | 170300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 104 | 20240617 | 170200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 105 | 20240617 | 170100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 106 | 20240617 | 170000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 107 | 20240617 | 165900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 108 | 20240617 | 165800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 109 | 20240617 | 165700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 110 | 20240617 | 165600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 111 | 20240617 | 165500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 112 | 20240617 | 165400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 113 | 20240617 | 165300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 114 | 20240617 | 165200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 115 | 20240617 | 165100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 116 | 20240617 | 165000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 117 | 20240617 | 164900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 118 | 20240617 | 164800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 119 | 20240617 | 164700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 120 | 20240617 | 164600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 121 | 20240617 | 164500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 122 | 20240617 | 164400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 66978 |
| 123 | 20240617 | 164300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 124 | 20240617 | 164200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 125 | 20240617 | 164100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 126 | 20240617 | 164000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 127 | 20240617 | 163900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 128 | 20240617 | 163800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 129 | 20240617 | 163700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 130 | 20240617 | 163600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 131 | 20240617 | 163500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 132 | 20240617 | 163400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 133 | 20240617 | 163300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 134 | 20240617 | 163200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 135 | 20240617 | 163100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 136 | 20240617 | 163000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 137 | 20240617 | 162900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 138 | 20240617 | 162800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 139 | 20240617 | 162700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 140 | 20240617 | 162600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 141 | 20240617 | 162500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 142 | 20240617 | 162400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 143 | 20240617 | 162300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 144 | 20240617 | 162200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 145 | 20240617 | 162100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 146 | 20240617 | 162000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 147 | 20240617 | 161900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 148 | 20240617 | 161800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 149 | 20240617 | 161700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 150 | 20240617 | 161600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 151 | 20240617 | 161500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 152 | 20240617 | 161400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 66978 |
| 153 | 20240617 | 161300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 154 | 20240617 | 161200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 155 | 20240617 | 161100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 156 | 20240617 | 161000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 157 | 20240617 | 160900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 158 | 20240617 | 160800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 159 | 20240617 | 160700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 160 | 20240617 | 160600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 161 | 20240617 | 160500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 162 | 20240617 | 160400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 163 | 20240617 | 160300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 164 | 20240617 | 160200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 165 | 20240617 | 160100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 166 | 20240617 | 160000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 167 | 20240617 | 155900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 168 | 20240617 | 155800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 169 | 20240617 | 155700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 170 | 20240617 | 155600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 171 | 20240617 | 155500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 172 | 20240617 | 155400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 173 | 20240617 | 155300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 174 | 20240617 | 155200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 175 | 20240617 | 155100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 176 | 20240617 | 155000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 177 | 20240617 | 154900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 178 | 20240617 | 154800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 179 | 20240617 | 154700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 180 | 20240617 | 154600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 181 | 20240617 | 154500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 182 | 20240617 | 154400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 66978 |
| 183 | 20240617 | 154300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 184 | 20240617 | 154200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 185 | 20240617 | 154100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 186 | 20240617 | 154000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 187 | 20240617 | 153900 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 188 | 20240617 | 153800 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 189 | 20240617 | 153700 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 190 | 20240617 | 153600 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 191 | 20240617 | 153500 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 192 | 20240617 | 153400 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 193 | 20240617 | 153300 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 194 | 20240617 | 153200 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 195 | 20240617 | 153100 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 196 | 20240617 | 153000 | 541048333000 | 278500 | 278500 | 278500 | 278500 | 66978 |
| 197 | 20240617 | 152900 | 522394960000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 198 | 20240617 | 152800 | 522394960000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 199 | 20240617 | 152700 | 522394960000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 200 | 20240617 | 152600 | 522394960000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 201 | 20240617 | 152500 | 522394960000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 202 | 20240617 | 152400 | 522394960000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 203 | 20240617 | 152300 | 522394960000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 204 | 20240617 | 152200 | 522394960000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 205 | 20240617 | 152100 | 522394960000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 206 | 20240617 | 152000 | 522394960000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 207 | 20240617 | 151900 | 522394960000 | 278500 | 278500 | 279000 | 278000 | 5720 |
| 208 | 20240617 | 151800 | 520803449500 | 278500 | 279000 | 279000 | 278000 | 7626 |
| 209 | 20240617 | 151700 | 518679603000 | 278500 | 278500 | 279000 | 278000 | 12262 |
| 210 | 20240617 | 151600 | 515263967000 | 278500 | 279000 | 279500 | 278500 | 12175 |
| 211 | 20240617 | 151500 | 511867357500 | 279500 | 279000 | 279500 | 279000 | 2013 |
| 212 | 20240617 | 151400 | 511305208500 | 279500 | 279500 | 279500 | 279000 | 1278 |
| 213 | 20240617 | 151300 | 510948239500 | 279500 | 279500 | 279500 | 279000 | 1172 |
| 214 | 20240617 | 151200 | 510620946000 | 279000 | 279000 | 279500 | 279000 | 863 |
| 215 | 20240617 | 151100 | 510379949500 | 279500 | 279000 | 279500 | 279000 | 2883 |
| 216 | 20240617 | 151000 | 509575102000 | 279000 | 278500 | 279000 | 278500 | 6186 |
| 217 | 20240617 | 150900 | 507849756500 | 279000 | 278500 | 279000 | 278500 | 1491 |
| 218 | 20240617 | 150800 | 507434069000 | 278500 | 279000 | 279000 | 278500 | 1668 |
| 219 | 20240617 | 150700 | 506969089500 | 279000 | 279000 | 279000 | 278500 | 1648 |
| 220 | 20240617 | 150600 | 506509462500 | 278500 | 279000 | 279000 | 278500 | 2190 |
| 221 | 20240617 | 150500 | 505898725500 | 278500 | 279000 | 279000 | 278500 | 2515 |
| 222 | 20240617 | 150400 | 505197815000 | 278500 | 279000 | 279000 | 278500 | 1622 |
| 223 | 20240617 | 150300 | 504745501000 | 279000 | 279000 | 279000 | 278500 | 950 |
| 224 | 20240617 | 150200 | 504480676000 | 279000 | 279500 | 279500 | 278500 | 2338 |
| 225 | 20240617 | 150100 | 503828832500 | 279500 | 279500 | 279500 | 278500 | 9274 |
| 226 | 20240617 | 150000 | 501241519000 | 279500 | 279500 | 279500 | 279000 | 3379 |
| 227 | 20240617 | 145900 | 500298346000 | 279000 | 279500 | 279500 | 279000 | 1101 |
| 228 | 20240617 | 145800 | 499990833000 | 279000 | 279500 | 279500 | 279000 | 2456 |
| 229 | 20240617 | 145700 | 499305253500 | 279500 | 279000 | 279500 | 279000 | 1070 |
| 230 | 20240617 | 145600 | 499006408500 | 279000 | 279000 | 279500 | 279000 | 4872 |
| 231 | 20240617 | 145500 | 497646847000 | 279000 | 279500 | 279500 | 279000 | 2673 |
| 232 | 20240617 | 145400 | 496900530000 | 279000 | 279000 | 279500 | 279000 | 1539 |
| 233 | 20240617 | 145300 | 496470751500 | 279000 | 280000 | 280000 | 279000 | 4153 |
| 234 | 20240617 | 145200 | 495309892000 | 280000 | 279500 | 280000 | 279500 | 1386 |
| 235 | 20240617 | 145100 | 494921934000 | 279500 | 279500 | 280000 | 279500 | 830 |
| 236 | 20240617 | 145000 | 494689654000 | 279500 | 280000 | 280000 | 279500 | 1426 |
| 237 | 20240617 | 144900 | 494290751500 | 280000 | 280000 | 280000 | 279500 | 1595 |
| 238 | 20240617 | 144800 | 493844619000 | 279500 | 280000 | 280000 | 279000 | 9419 |
| 239 | 20240617 | 144700 | 491211763000 | 280000 | 280500 | 280500 | 279500 | 4857 |
| 240 | 20240617 | 144600 | 489851747500 | 280500 | 280500 | 280500 | 280000 | 849 |
| 241 | 20240617 | 144500 | 489613793000 | 280500 | 280500 | 280500 | 280000 | 1293 |
| 242 | 20240617 | 144400 | 489251302500 | 280500 | 280500 | 280500 | 280000 | 1032 |
| 243 | 20240617 | 144300 | 488962088500 | 280500 | 280000 | 280500 | 280000 | 966 |
| 244 | 20240617 | 144200 | 488691369500 | 280500 | 280500 | 280500 | 280000 | 1312 |
| 245 | 20240617 | 144100 | 488323595000 | 280000 | 280500 | 280500 | 279500 | 2366 |
| 246 | 20240617 | 144000 | 487660924000 | 280500 | 280500 | 280500 | 279500 | 4818 |
| 247 | 20240617 | 143900 | 486311537500 | 280000 | 280500 | 280500 | 280000 | 1297 |
| 248 | 20240617 | 143800 | 485948143000 | 280000 | 280000 | 280500 | 280000 | 1304 |
| 249 | 20240617 | 143700 | 485582520000 | 280000 | 280000 | 280500 | 280000 | 727 |
| 250 | 20240617 | 143600 | 485378789500 | 280500 | 280500 | 280500 | 280000 | 1035 |
| 251 | 20240617 | 143500 | 485088673000 | 280000 | 280500 | 280500 | 280000 | 1264 |
| 252 | 20240617 | 143400 | 484734473000 | 280500 | 280000 | 280500 | 280000 | 955 |
| 253 | 20240617 | 143300 | 484466807000 | 280000 | 280500 | 280500 | 280000 | 1671 |
| 254 | 20240617 | 143200 | 483998713000 | 280500 | 280000 | 280500 | 279500 | 5416 |
| 255 | 20240617 | 143100 | 482482031500 | 280000 | 280000 | 280500 | 280000 | 1693 |
| 256 | 20240617 | 143000 | 482007724500 | 280000 | 280000 | 280500 | 280000 | 4837 |
| 257 | 20240617 | 142900 | 480653034000 | 280500 | 281000 | 281000 | 280000 | 3750 |
| 258 | 20240617 | 142800 | 479601238500 | 280500 | 281000 | 281000 | 280500 | 892 |
| 259 | 20240617 | 142700 | 479350816000 | 281000 | 280500 | 281000 | 280500 | 1102 |
| 260 | 20240617 | 142600 | 479041376500 | 280500 | 281000 | 281000 | 280500 | 887 |
| 261 | 20240617 | 142500 | 478792406500 | 280500 | 281000 | 281000 | 280500 | 628 |
| 262 | 20240617 | 142400 | 478616074000 | 281000 | 280500 | 281000 | 280000 | 5198 |
| 263 | 20240617 | 142300 | 477157706000 | 280500 | 280000 | 280500 | 280000 | 6460 |
| 264 | 20240617 | 142200 | 475345759000 | 280000 | 280500 | 280500 | 280000 | 709 |
| 265 | 20240617 | 142100 | 475147053500 | 280000 | 280500 | 280500 | 280000 | 572 |
| 266 | 20240617 | 142000 | 474986731500 | 280500 | 280500 | 280500 | 280000 | 647 |
| 267 | 20240617 | 141900 | 474805336000 | 280500 | 280500 | 280500 | 280000 | 1129 |
| 268 | 20240617 | 141800 | 474489047500 | 280500 | 280000 | 280500 | 280000 | 837 |
| 269 | 20240617 | 141700 | 474254450000 | 280000 | 281000 | 281000 | 280000 | 3769 |
| 270 | 20240617 | 141600 | 473197173500 | 280500 | 281000 | 281000 | 280500 | 1264 |
| 271 | 20240617 | 141500 | 472842261000 | 280500 | 281000 | 281000 | 280500 | 11511 |
| 272 | 20240617 | 141400 | 469607993500 | 280500 | 280500 | 281000 | 280000 | 3960 |
| 273 | 20240617 | 141300 | 468497051500 | 280500 | 280500 | 280500 | 280000 | 1147 |
| 274 | 20240617 | 141200 | 468175442500 | 280500 | 280500 | 280500 | 280000 | 919 |
| 275 | 20240617 | 141100 | 467917753000 | 280500 | 280000 | 280500 | 280000 | 905 |
| 276 | 20240617 | 141000 | 467664131500 | 280000 | 280500 | 280500 | 280000 | 916 |
| 277 | 20240617 | 140900 | 467407329000 | 280000 | 280500 | 280500 | 280000 | 1413 |
| 278 | 20240617 | 140800 | 467011030000 | 280500 | 280500 | 280500 | 280000 | 754 |
| 279 | 20240617 | 140700 | 466799594000 | 280500 | 280000 | 280500 | 280000 | 1276 |
| 280 | 20240617 | 140600 | 466441721500 | 280500 | 280500 | 281000 | 280000 | 950 |
| 281 | 20240617 | 140500 | 466175296000 | 281000 | 280500 | 281000 | 280000 | 5536 |
| 282 | 20240617 | 140400 | 464622302000 | 280000 | 280500 | 280500 | 280000 | 570 |
| 283 | 20240617 | 140300 | 464462489000 | 280500 | 280500 | 280500 | 280000 | 992 |
| 284 | 20240617 | 140200 | 464184290000 | 280500 | 280000 | 280500 | 280000 | 842 |
| 285 | 20240617 | 140100 | 463948315500 | 280500 | 280500 | 280500 | 280000 | 988 |
| 286 | 20240617 | 140000 | 463671335000 | 280500 | 280000 | 280500 | 280000 | 1068 |
| 287 | 20240617 | 135900 | 463371847500 | 280000 | 280500 | 280500 | 280000 | 2777 |
| 288 | 20240617 | 135800 | 462592961500 | 280500 | 280500 | 280500 | 280000 | 1266 |
| 289 | 20240617 | 135700 | 462237916500 | 280500 | 280500 | 280500 | 280000 | 1168 |
| 290 | 20240617 | 135600 | 461910366500 | 280500 | 280000 | 280500 | 280000 | 1914 |
| 291 | 20240617 | 135500 | 461373618000 | 280000 | 280500 | 280500 | 280000 | 888 |
| 292 | 20240617 | 135400 | 461124597000 | 280000 | 280500 | 280500 | 280000 | 823 |
| 293 | 20240617 | 135300 | 460893838500 | 280500 | 280500 | 280500 | 280000 | 579 |
| 294 | 20240617 | 135200 | 460731562500 | 280500 | 280000 | 280500 | 279500 | 1849 |
| 295 | 20240617 | 135100 | 460213399500 | 280000 | 280000 | 280500 | 279500 | 4778 |
| 296 | 20240617 | 135000 | 458875512500 | 279500 | 280000 | 280000 | 279500 | 1692 |
| 297 | 20240617 | 134900 | 458401882000 | 280000 | 280000 | 280000 | 279500 | 1592 |
| 298 | 20240617 | 134800 | 457956513500 | 280000 | 279500 | 280000 | 279500 | 686 |
| 299 | 20240617 | 134700 | 457764588500 | 280000 | 279500 | 280000 | 279500 | 553 |
| 300 | 20240617 | 134600 | 457609851500 | 279500 | 279500 | 280000 | 279500 | 697 |
| 301 | 20240617 | 134500 | 457414799000 | 279500 | 280000 | 280000 | 279500 | 689 |
| 302 | 20240617 | 134400 | 457221990500 | 279500 | 279500 | 280500 | 279500 | 1252 |
| 303 | 20240617 | 134300 | 456871449000 | 279500 | 280000 | 280000 | 279500 | 521 |
| 304 | 20240617 | 134200 | 456725667500 | 280000 | 280500 | 280500 | 279500 | 4170 |
| 305 | 20240617 | 134100 | 455558243000 | 280000 | 280000 | 280500 | 280000 | 569 |
| 306 | 20240617 | 134000 | 455398769000 | 280500 | 280500 | 280500 | 280000 | 1228 |
| 307 | 20240617 | 133900 | 455054611500 | 280000 | 280500 | 280500 | 280000 | 415 |
| 308 | 20240617 | 133800 | 454938291500 | 280500 | 280500 | 280500 | 280000 | 595 |
| 309 | 20240617 | 133700 | 454771507500 | 280500 | 280500 | 280500 | 280000 | 461 |
| 310 | 20240617 | 133600 | 454642333000 | 280500 | 280000 | 280500 | 280000 | 444 |
| 311 | 20240617 | 133500 | 454517859500 | 280000 | 280500 | 280500 | 280000 | 658 |
| 312 | 20240617 | 133400 | 454333462500 | 280500 | 280000 | 280500 | 280000 | 400 |
| 313 | 20240617 | 133300 | 454221360500 | 280000 | 280000 | 280500 | 279500 | 765 |
| 314 | 20240617 | 133200 | 454006992000 | 280000 | 280000 | 280500 | 279500 | 3034 |
| 315 | 20240617 | 133100 | 453157489500 | 279500 | 280000 | 280000 | 279500 | 735 |
| 316 | 20240617 | 133000 | 452951778000 | 279500 | 280500 | 280500 | 279500 | 3487 |
| 317 | 20240617 | 132900 | 451975443000 | 280500 | 280500 | 280500 | 280000 | 565 |
| 318 | 20240617 | 132800 | 451817059000 | 280500 | 280500 | 280500 | 280000 | 849 |
| 319 | 20240617 | 132700 | 451579002500 | 280000 | 280500 | 280500 | 280000 | 589 |
| 320 | 20240617 | 132600 | 451413874000 | 280000 | 280500 | 280500 | 280000 | 824 |
| 321 | 20240617 | 132500 | 451182788500 | 280000 | 280000 | 280500 | 280000 | 737 |
| 322 | 20240617 | 132400 | 450976141500 | 280500 | 280000 | 280500 | 279500 | 4056 |
| 323 | 20240617 | 132300 | 449840022500 | 280000 | 279500 | 280000 | 279500 | 1414 |
| 324 | 20240617 | 132200 | 449444151500 | 279500 | 280000 | 280000 | 279500 | 341 |
| 325 | 20240617 | 132100 | 449348762500 | 280000 | 280000 | 280000 | 279500 | 816 |
| 326 | 20240617 | 132000 | 449120390000 | 280000 | 280000 | 280000 | 279500 | 438 |
| 327 | 20240617 | 131900 | 448997807000 | 280000 | 280000 | 280000 | 279500 | 1239 |
| 328 | 20240617 | 131800 | 448651350500 | 280000 | 280000 | 280000 | 279500 | 685 |
| 329 | 20240617 | 131700 | 448459622500 | 280000 | 280000 | 280000 | 279500 | 899 |
| 330 | 20240617 | 131600 | 448208198500 | 280000 | 280000 | 280000 | 279500 | 738 |
| 331 | 20240617 | 131500 | 448001690000 | 279500 | 280000 | 280000 | 279500 | 588 |
| 332 | 20240617 | 131400 | 447837160500 | 280000 | 279500 | 280000 | 279500 | 671 |
| 333 | 20240617 | 131300 | 447649474500 | 280000 | 279500 | 280000 | 279000 | 1996 |
| 334 | 20240617 | 131200 | 447091502500 | 279500 | 279500 | 280000 | 279500 | 1138 |
| 335 | 20240617 | 131100 | 446773199000 | 279500 | 279000 | 280000 | 279000 | 4895 |
| 336 | 20240617 | 131000 | 445405095500 | 279000 | 279500 | 279500 | 279000 | 1620 |
| 337 | 20240617 | 130900 | 444952948500 | 279000 | 280500 | 280500 | 279000 | 11411 |
| 338 | 20240617 | 130800 | 441760288000 | 280500 | 280500 | 281000 | 280000 | 5425 |
| 339 | 20240617 | 130700 | 440238743000 | 281000 | 280500 | 281000 | 280500 | 1239 |
| 340 | 20240617 | 130600 | 439890805000 | 281000 | 281000 | 281000 | 280500 | 545 |
| 341 | 20240617 | 130500 | 439737747500 | 281000 | 280500 | 281000 | 280500 | 997 |
| 342 | 20240617 | 130400 | 439457719500 | 280500 | 280500 | 281000 | 280500 | 744 |
| 343 | 20240617 | 130300 | 439248816500 | 281000 | 281000 | 281000 | 280500 | 1063 |
| 344 | 20240617 | 130200 | 438950402500 | 280500 | 281000 | 281000 | 280500 | 719 |
| 345 | 20240617 | 130100 | 438748443500 | 280500 | 281000 | 281000 | 280500 | 724 |
| 346 | 20240617 | 130000 | 438545164000 | 281000 | 281000 | 281000 | 280500 | 1098 |
| 347 | 20240617 | 125900 | 438236758000 | 280500 | 280500 | 281000 | 280500 | 987 |
| 348 | 20240617 | 125800 | 437959675000 | 281000 | 280500 | 281000 | 280500 | 539 |
| 349 | 20240617 | 125700 | 437808253500 | 280500 | 281000 | 281000 | 280500 | 509 |
| 350 | 20240617 | 125600 | 437665352500 | 281000 | 280500 | 281000 | 280500 | 1399 |
| 351 | 20240617 | 125500 | 437272461500 | 280500 | 280500 | 281000 | 280500 | 940 |
| 352 | 20240617 | 125400 | 437008386000 | 280500 | 280500 | 281000 | 280000 | 3403 |
| 353 | 20240617 | 125300 | 436053744000 | 280500 | 280000 | 280500 | 280000 | 998 |
| 354 | 20240617 | 125200 | 435773914000 | 280000 | 280500 | 280500 | 280000 | 912 |
| 355 | 20240617 | 125100 | 435518345000 | 280500 | 280500 | 280500 | 280000 | 1524 |
| 356 | 20240617 | 125000 | 435091178000 | 280000 | 281000 | 281000 | 280000 | 3526 |
| 357 | 20240617 | 124900 | 434102197000 | 280500 | 281000 | 281000 | 280500 | 1922 |
| 358 | 20240617 | 124800 | 433562690500 | 281000 | 281000 | 281500 | 281000 | 3019 |
| 359 | 20240617 | 124700 | 432714254500 | 281000 | 281500 | 281500 | 281000 | 1162 |
| 360 | 20240617 | 124600 | 432387376000 | 281000 | 281500 | 281500 | 281000 | 2596 |
| 361 | 20240617 | 124500 | 431657720500 | 281500 | 281000 | 281500 | 281000 | 638 |
| 362 | 20240617 | 124400 | 431478321500 | 281000 | 281500 | 281500 | 281000 | 356 |
| 363 | 20240617 | 124300 | 431378177000 | 281500 | 281500 | 281500 | 281000 | 848 |
| 364 | 20240617 | 124200 | 431139666000 | 281000 | 282000 | 282000 | 281000 | 4704 |
| 365 | 20240617 | 124100 | 429815342000 | 281500 | 281500 | 282000 | 281500 | 535 |
| 366 | 20240617 | 124000 | 429664554000 | 281500 | 281500 | 282000 | 281000 | 2180 |
| 367 | 20240617 | 123900 | 429050935000 | 281000 | 281500 | 281500 | 281000 | 578 |
| 368 | 20240617 | 123800 | 428888273000 | 281000 | 281500 | 281500 | 281000 | 448 |
| 369 | 20240617 | 123700 | 428762237000 | 281500 | 281500 | 281500 | 281000 | 605 |
| 370 | 20240617 | 123600 | 428591969500 | 281000 | 281500 | 281500 | 281000 | 893 |
| 371 | 20240617 | 123500 | 428340949500 | 281500 | 281000 | 281500 | 281000 | 696 |
| 372 | 20240617 | 123400 | 428145108500 | 281500 | 281500 | 281500 | 281000 | 783 |
| 373 | 20240617 | 123300 | 427924851000 | 281500 | 281000 | 281500 | 281000 | 858 |
| 374 | 20240617 | 123200 | 427683555000 | 281000 | 281000 | 281500 | 281000 | 2241 |
| 375 | 20240617 | 123100 | 427053710000 | 281000 | 281000 | 281000 | 280500 | 651 |
| 376 | 20240617 | 123000 | 426870927000 | 281000 | 281000 | 281000 | 280500 | 1105 |
| 377 | 20240617 | 122900 | 426560527500 | 280500 | 281500 | 281500 | 280000 | 12538 |
| 378 | 20240617 | 122800 | 423039926500 | 281000 | 282000 | 282000 | 281000 | 3171 |
| 379 | 20240617 | 122700 | 422147447000 | 282000 | 282000 | 282500 | 281500 | 3855 |
| 380 | 20240617 | 122600 | 421060247000 | 282000 | 282500 | 282500 | 282000 | 984 |
| 381 | 20240617 | 122500 | 420782612500 | 282500 | 282000 | 282500 | 282000 | 2307 |
| 382 | 20240617 | 122400 | 420131847000 | 282500 | 282500 | 282500 | 282000 | 684 |
| 383 | 20240617 | 122300 | 419938801500 | 282500 | 282500 | 282500 | 282000 | 766 |
| 384 | 20240617 | 122200 | 419722595500 | 282500 | 282000 | 282500 | 282000 | 793 |
| 385 | 20240617 | 122100 | 419498613500 | 282500 | 282500 | 282500 | 282000 | 1677 |
| 386 | 20240617 | 122000 | 419024956000 | 282500 | 282500 | 282500 | 282000 | 774 |
| 387 | 20240617 | 121900 | 418806407500 | 282500 | 282000 | 282500 | 282000 | 612 |
| 388 | 20240617 | 121800 | 418633555500 | 282000 | 282000 | 282500 | 282000 | 1767 |
| 389 | 20240617 | 121700 | 418134459000 | 282500 | 282500 | 283000 | 282000 | 6140 |
| 390 | 20240617 | 121600 | 416399976000 | 282000 | 282500 | 282500 | 282000 | 643 |
| 391 | 20240617 | 121500 | 416218467000 | 282500 | 282000 | 282500 | 282000 | 410 |
| 392 | 20240617 | 121400 | 416102684000 | 282000 | 282500 | 282500 | 282000 | 857 |
| 393 | 20240617 | 121300 | 415860705000 | 282000 | 282500 | 282500 | 282000 | 2026 |
| 394 | 20240617 | 121200 | 415288517500 | 282500 | 282500 | 282500 | 282000 | 1816 |
| 395 | 20240617 | 121100 | 414776230500 | 282500 | 281500 | 282500 | 281500 | 5445 |
| 396 | 20240617 | 121000 | 413239986500 | 282000 | 281500 | 282000 | 281500 | 598 |
| 397 | 20240617 | 120900 | 413071483000 | 282000 | 282000 | 282500 | 281500 | 1316 |
| 398 | 20240617 | 120800 | 412700325500 | 282500 | 282500 | 282500 | 282000 | 1754 |
| 399 | 20240617 | 120700 | 412205558000 | 282000 | 282500 | 282500 | 282000 | 487 |
| 400 | 20240617 | 120600 | 412068112000 | 282500 | 282000 | 282500 | 282000 | 1602 |
| 401 | 20240617 | 120500 | 411616165000 | 282000 | 282500 | 282500 | 281500 | 5668 |
| 402 | 20240617 | 120400 | 410017705000 | 282000 | 282000 | 282500 | 281500 | 2546 |
| 403 | 20240617 | 120300 | 409299491000 | 282500 | 282500 | 282500 | 282000 | 439 |
| 404 | 20240617 | 120200 | 409175623000 | 282500 | 282500 | 282500 | 282000 | 844 |
| 405 | 20240617 | 120100 | 408937387500 | 282500 | 283000 | 283000 | 282000 | 3553 |
| 406 | 20240617 | 120000 | 407933848000 | 283000 | 283000 | 283000 | 282500 | 936 |
| 407 | 20240617 | 115900 | 407669088500 | 283000 | 283000 | 283000 | 282500 | 960 |
| 408 | 20240617 | 115800 | 407397607000 | 283000 | 282000 | 283000 | 282000 | 2391 |
| 409 | 20240617 | 115700 | 406721856500 | 282500 | 282000 | 282500 | 282000 | 2284 |
| 410 | 20240617 | 115600 | 406076891000 | 282500 | 282500 | 282500 | 282000 | 1053 |
| 411 | 20240617 | 115500 | 405779705000 | 282500 | 283000 | 283000 | 282000 | 2756 |
| 412 | 20240617 | 115400 | 405000980000 | 283000 | 283000 | 283000 | 282500 | 1218 |
| 413 | 20240617 | 115300 | 404656423500 | 283000 | 283000 | 283000 | 282500 | 841 |
| 414 | 20240617 | 115200 | 404418542500 | 282500 | 283000 | 283000 | 282500 | 2195 |
| 415 | 20240617 | 115100 | 403797445500 | 283000 | 283000 | 283000 | 282500 | 1319 |
| 416 | 20240617 | 115000 | 403424402000 | 282500 | 283000 | 283000 | 282500 | 1467 |
| 417 | 20240617 | 114900 | 403009517000 | 283000 | 282500 | 283000 | 282500 | 2001 |
| 418 | 20240617 | 114800 | 402443998500 | 282500 | 281500 | 282500 | 281500 | 5392 |
| 419 | 20240617 | 114700 | 400922238500 | 281500 | 281500 | 282000 | 281500 | 1044 |
| 420 | 20240617 | 114600 | 400628176500 | 281500 | 281500 | 282000 | 281500 | 567 |
| 421 | 20240617 | 114500 | 400468374500 | 281500 | 282000 | 282000 | 281500 | 755 |
| 422 | 20240617 | 114400 | 400255705000 | 282000 | 282500 | 282500 | 282000 | 1923 |
| 423 | 20240617 | 114300 | 399713150000 | 282000 | 282000 | 282500 | 282000 | 1282 |
| 424 | 20240617 | 114200 | 399351289500 | 282000 | 283000 | 283000 | 282000 | 3000 |
| 425 | 20240617 | 114100 | 398503804500 | 283000 | 282500 | 283000 | 282500 | 1213 |
| 426 | 20240617 | 114000 | 398160699000 | 282500 | 283000 | 283000 | 282500 | 2211 |
| 427 | 20240617 | 113900 | 397535803500 | 283000 | 283000 | 283000 | 282500 | 1329 |
| 428 | 20240617 | 113800 | 397160004000 | 283000 | 282500 | 283000 | 282500 | 1445 |
| 429 | 20240617 | 113700 | 396751144000 | 282500 | 282000 | 283000 | 282000 | 4402 |
| 430 | 20240617 | 113600 | 395507574500 | 282500 | 282000 | 282500 | 282000 | 2926 |
| 431 | 20240617 | 113500 | 394681818500 | 282000 | 282000 | 282500 | 281500 | 5615 |
| 432 | 20240617 | 113400 | 393098448500 | 281500 | 282000 | 282000 | 281500 | 4433 |
| 433 | 20240617 | 113300 | 391849869000 | 282500 | 283000 | 283000 | 282000 | 5729 |
| 434 | 20240617 | 113200 | 390232065000 | 282500 | 282500 | 283000 | 282500 | 1487 |
| 435 | 20240617 | 113100 | 389811729000 | 282500 | 282500 | 283000 | 282500 | 939 |
| 436 | 20240617 | 113000 | 389546055000 | 283000 | 283000 | 283000 | 282500 | 2360 |
| 437 | 20240617 | 112900 | 388878825500 | 282500 | 282500 | 283000 | 282000 | 3888 |
| 438 | 20240617 | 112800 | 387780243000 | 282000 | 282500 | 282500 | 282000 | 1377 |
| 439 | 20240617 | 112700 | 387391433000 | 282500 | 282000 | 282500 | 282000 | 3394 |
| 440 | 20240617 | 112600 | 386434033000 | 282000 | 282500 | 283000 | 281500 | 6877 |
| 441 | 20240617 | 112500 | 384492471000 | 283000 | 283500 | 284000 | 282500 | 22160 |
| 442 | 20240617 | 112400 | 378213344000 | 283500 | 283000 | 283500 | 283000 | 10093 |
| 443 | 20240617 | 112300 | 375353761500 | 283500 | 282000 | 283500 | 281500 | 66155 |
| 444 | 20240617 | 112200 | 356653292500 | 282000 | 282000 | 282000 | 281500 | 4388 |
| 445 | 20240617 | 112100 | 355416002500 | 282000 | 282000 | 282000 | 281500 | 2264 |
| 446 | 20240617 | 112000 | 354777694500 | 282000 | 282000 | 282000 | 281500 | 2851 |
| 447 | 20240617 | 111900 | 353973874000 | 281500 | 281000 | 282000 | 280500 | 25618 |
| 448 | 20240617 | 111800 | 346769175000 | 281000 | 280500 | 281000 | 280000 | 4600 |
| 449 | 20240617 | 111700 | 345478992500 | 280500 | 280500 | 280500 | 280000 | 1190 |
| 450 | 20240617 | 111600 | 345145316000 | 280500 | 280500 | 280500 | 280000 | 538 |
| 451 | 20240617 | 111500 | 344994508000 | 280000 | 280500 | 281000 | 280000 | 3262 |
| 452 | 20240617 | 111400 | 344079471500 | 280500 | 281000 | 281000 | 280500 | 628 |
| 453 | 20240617 | 111300 | 343903089000 | 281000 | 281000 | 281000 | 280000 | 2469 |
| 454 | 20240617 | 111200 | 343210402000 | 280500 | 280500 | 281000 | 280000 | 4010 |
| 455 | 20240617 | 111100 | 342085471500 | 281000 | 280500 | 281000 | 280500 | 914 |
| 456 | 20240617 | 111000 | 341828844000 | 280500 | 281000 | 281000 | 280500 | 5426 |
| 457 | 20240617 | 110900 | 340306563500 | 280500 | 281000 | 281000 | 280500 | 1113 |
| 458 | 20240617 | 110800 | 339993967000 | 281000 | 280500 | 281000 | 280000 | 4286 |
| 459 | 20240617 | 110700 | 338791032500 | 280500 | 280500 | 280500 | 280000 | 5888 |
| 460 | 20240617 | 110600 | 337139520000 | 280000 | 280500 | 280500 | 280000 | 1383 |
| 461 | 20240617 | 110500 | 336751893500 | 280500 | 280500 | 280500 | 280000 | 808 |
| 462 | 20240617 | 110400 | 336525351500 | 280500 | 280500 | 280500 | 280000 | 1404 |
| 463 | 20240617 | 110300 | 336131993500 | 280000 | 280000 | 280500 | 280000 | 1097 |
| 464 | 20240617 | 110200 | 335824423000 | 280000 | 280500 | 280500 | 280000 | 914 |
| 465 | 20240617 | 110100 | 335568204500 | 280000 | 280500 | 280500 | 280000 | 730 |
| 466 | 20240617 | 110000 | 335363607000 | 280500 | 280500 | 280500 | 280000 | 1530 |
| 467 | 20240617 | 105900 | 334934867000 | 280500 | 280500 | 280500 | 280000 | 1469 |
| 468 | 20240617 | 105800 | 334522949000 | 280000 | 280500 | 280500 | 280000 | 1141 |
| 469 | 20240617 | 105700 | 334203041500 | 280500 | 280000 | 280500 | 280000 | 734 |
| 470 | 20240617 | 105600 | 333997259500 | 280500 | 280000 | 280500 | 280000 | 522 |
| 471 | 20240617 | 105500 | 333850923000 | 280500 | 280500 | 280500 | 280000 | 1107 |
| 472 | 20240617 | 105400 | 333540720500 | 280500 | 280500 | 281000 | 279500 | 3569 |
| 473 | 20240617 | 105300 | 332540633000 | 280500 | 280500 | 281000 | 280500 | 1242 |
| 474 | 20240617 | 105200 | 332192050500 | 281000 | 281000 | 281000 | 280500 | 993 |
| 475 | 20240617 | 105100 | 331913166500 | 280500 | 280500 | 281000 | 280000 | 6527 |
| 476 | 20240617 | 105000 | 330083335500 | 280500 | 280500 | 280500 | 280000 | 1196 |
| 477 | 20240617 | 104900 | 329747911500 | 280500 | 281000 | 281000 | 280000 | 4088 |
| 478 | 20240617 | 104800 | 328600164500 | 281000 | 281000 | 281000 | 280500 | 4541 |
| 479 | 20240617 | 104700 | 327326187000 | 280500 | 281000 | 281000 | 280500 | 1766 |
| 480 | 20240617 | 104600 | 326830055000 | 281000 | 280000 | 281000 | 279500 | 26907 |
| 481 | 20240617 | 104500 | 319285973500 | 280000 | 280000 | 280000 | 279500 | 1079 |
| 482 | 20240617 | 104400 | 318983897500 | 280000 | 279500 | 280000 | 279500 | 3610 |
| 483 | 20240617 | 104300 | 317973142000 | 279500 | 279500 | 280000 | 279500 | 927 |
| 484 | 20240617 | 104200 | 317713772500 | 280000 | 279500 | 280000 | 279000 | 2018 |
| 485 | 20240617 | 104100 | 317149525000 | 279500 | 280000 | 280000 | 279500 | 4353 |
| 486 | 20240617 | 104000 | 315932696000 | 280000 | 280000 | 280000 | 279500 | 746 |
| 487 | 20240617 | 103900 | 315723881000 | 280000 | 280000 | 280000 | 279500 | 944 |
| 488 | 20240617 | 103800 | 315459747000 | 280000 | 279500 | 280000 | 279000 | 4018 |
| 489 | 20240617 | 103700 | 314336524000 | 279500 | 279500 | 279500 | 279000 | 11153 |
| 490 | 20240617 | 103600 | 311223976500 | 279500 | 278500 | 279500 | 278000 | 4993 |
| 491 | 20240617 | 103500 | 309832259000 | 278500 | 278500 | 279000 | 278000 | 6026 |
| 492 | 20240617 | 103400 | 308153809500 | 278500 | 279000 | 279000 | 278500 | 2589 |
| 493 | 20240617 | 103300 | 307432341000 | 279000 | 279000 | 279500 | 278500 | 3982 |
| 494 | 20240617 | 103200 | 306321335500 | 279500 | 279500 | 279500 | 279000 | 1626 |
| 495 | 20240617 | 103100 | 305867371500 | 279500 | 279500 | 279500 | 279000 | 700 |
| 496 | 20240617 | 103000 | 305671808500 | 279500 | 279500 | 279500 | 279000 | 3654 |
| 497 | 20240617 | 102900 | 304652079000 | 279500 | 279500 | 279500 | 279000 | 2094 |
| 498 | 20240617 | 102800 | 304067576000 | 279500 | 279000 | 279500 | 278500 | 2355 |
| 499 | 20240617 | 102700 | 303410500000 | 279000 | 279000 | 279000 | 278500 | 1046 |
| 500 | 20240617 | 102600 | 303118729500 | 279000 | 278500 | 279000 | 278500 | 828 |
| 501 | 20240617 | 102500 | 302887817500 | 279000 | 278500 | 279000 | 278000 | 2077 |
| 502 | 20240617 | 102400 | 302309154500 | 278500 | 279500 | 279500 | 278500 | 3092 |
| 503 | 20240617 | 102300 | 301446455500 | 279000 | 279500 | 279500 | 279000 | 1495 |
| 504 | 20240617 | 102200 | 301028894000 | 279000 | 279500 | 279500 | 279000 | 1463 |
| 505 | 20240617 | 102100 | 300620098500 | 279500 | 279000 | 279500 | 278500 | 2670 |
| 506 | 20240617 | 102000 | 299874814500 | 279000 | 279000 | 279000 | 278500 | 1181 |
| 507 | 20240617 | 101900 | 299545445500 | 279000 | 278500 | 279000 | 278500 | 866 |
| 508 | 20240617 | 101800 | 299304060000 | 279000 | 279000 | 279000 | 278500 | 2088 |
| 509 | 20240617 | 101700 | 298721823000 | 278500 | 279500 | 279500 | 278500 | 2071 |
| 510 | 20240617 | 101600 | 298144091000 | 279500 | 279500 | 279500 | 279000 | 775 |
| 511 | 20240617 | 101500 | 297927646000 | 279000 | 279500 | 280000 | 279000 | 3962 |
| 512 | 20240617 | 101400 | 296820208500 | 280000 | 280000 | 280000 | 279500 | 1572 |
| 513 | 20240617 | 101300 | 296380127500 | 280000 | 280000 | 280000 | 279500 | 1837 |
| 514 | 20240617 | 101200 | 295866028500 | 280000 | 279500 | 280000 | 279000 | 1972 |
| 515 | 20240617 | 101100 | 295314682000 | 279500 | 278500 | 279500 | 278000 | 3610 |
| 516 | 20240617 | 101000 | 294308056500 | 278500 | 278000 | 278500 | 278000 | 1796 |
| 517 | 20240617 | 100900 | 293808268000 | 278500 | 278000 | 278500 | 278000 | 1184 |
| 518 | 20240617 | 100800 | 293478664500 | 278500 | 278000 | 278500 | 278000 | 1002 |
| 519 | 20240617 | 100700 | 293199878500 | 278000 | 278500 | 279000 | 277500 | 14313 |
| 520 | 20240617 | 100600 | 289217600500 | 279000 | 279500 | 279500 | 278500 | 4896 |
| 521 | 20240617 | 100500 | 287851374000 | 279500 | 278500 | 279500 | 278500 | 7633 |
| 522 | 20240617 | 100400 | 285720881000 | 278500 | 279000 | 279000 | 278500 | 895 |
| 523 | 20240617 | 100300 | 285471315000 | 279000 | 279500 | 279500 | 278500 | 3526 |
| 524 | 20240617 | 100200 | 284487662500 | 279000 | 279500 | 280000 | 279000 | 6642 |
| 525 | 20240617 | 100100 | 282631492000 | 279500 | 280500 | 280500 | 279500 | 3540 |
| 526 | 20240617 | 100000 | 281640384000 | 280000 | 280000 | 280500 | 280000 | 2619 |
| 527 | 20240617 | 095900 | 280906545000 | 280500 | 280500 | 281000 | 280000 | 5218 |
| 528 | 20240617 | 095800 | 279442895000 | 280500 | 280500 | 280500 | 280000 | 5737 |
| 529 | 20240617 | 095700 | 277833758000 | 280500 | 281000 | 281000 | 279500 | 8824 |
| 530 | 20240617 | 095600 | 275361657000 | 280500 | 280500 | 281000 | 280000 | 7744 |
| 531 | 20240617 | 095500 | 273188927500 | 280500 | 280000 | 280500 | 279500 | 6868 |
| 532 | 20240617 | 095400 | 271264639500 | 280000 | 279500 | 280000 | 279500 | 2098 |
| 533 | 20240617 | 095300 | 270677570000 | 279500 | 280000 | 280500 | 279500 | 16326 |
| 534 | 20240617 | 095200 | 266106152500 | 280000 | 279000 | 280000 | 278500 | 10096 |
| 535 | 20240617 | 095100 | 263287307500 | 279000 | 278500 | 279000 | 278500 | 1472 |
| 536 | 20240617 | 095000 | 262876671500 | 279000 | 278000 | 279000 | 278000 | 2843 |
| 537 | 20240617 | 094900 | 262084853000 | 278500 | 278500 | 278500 | 278000 | 1306 |
| 538 | 20240617 | 094800 | 261721418000 | 278500 | 277500 | 278500 | 277500 | 2468 |
| 539 | 20240617 | 094700 | 261035230000 | 277500 | 278500 | 278500 | 277500 | 7324 |
| 540 | 20240617 | 094600 | 258999692000 | 278500 | 278000 | 279000 | 278000 | 4241 |
| 541 | 20240617 | 094500 | 257818731000 | 278500 | 278500 | 278500 | 278000 | 2344 |
| 542 | 20240617 | 094400 | 257166150500 | 278500 | 278000 | 278500 | 277500 | 7801 |
| 543 | 20240617 | 094300 | 254997494000 | 278000 | 277500 | 278000 | 277000 | 3816 |
| 544 | 20240617 | 094200 | 253938766500 | 277500 | 277500 | 278000 | 277000 | 5623 |
| 545 | 20240617 | 094100 | 252378967500 | 277500 | 278000 | 278000 | 277500 | 1359 |
| 546 | 20240617 | 094000 | 252001514500 | 278000 | 277500 | 278000 | 277500 | 2494 |
| 547 | 20240617 | 093900 | 251309163000 | 277500 | 277500 | 278000 | 277500 | 1513 |
| 548 | 20240617 | 093800 | 250889054000 | 278000 | 277500 | 278500 | 277000 | 8867 |
| 549 | 20240617 | 093700 | 248427679500 | 277500 | 278500 | 278500 | 277500 | 5956 |
| 550 | 20240617 | 093600 | 246771780000 | 278000 | 278500 | 279000 | 278000 | 4780 |
| 551 | 20240617 | 093500 | 245441645500 | 278500 | 278500 | 279000 | 278000 | 4672 |
| 552 | 20240617 | 093400 | 244141186500 | 278000 | 278000 | 278500 | 277500 | 4527 |
| 553 | 20240617 | 093300 | 242882769000 | 278000 | 278500 | 278500 | 277000 | 16403 |
| 554 | 20240617 | 093200 | 238325644000 | 278500 | 278500 | 279000 | 278000 | 12199 |
| 555 | 20240617 | 093100 | 234927085000 | 279000 | 279000 | 279500 | 278500 | 4962 |
| 556 | 20240617 | 093000 | 233544057500 | 279000 | 279500 | 279500 | 279000 | 5750 |
| 557 | 20240617 | 092900 | 231939496000 | 279500 | 279000 | 279500 | 279000 | 2692 |
| 558 | 20240617 | 092800 | 231188014500 | 279000 | 280500 | 280500 | 279000 | 11956 |
| 559 | 20240617 | 092700 | 227845741500 | 280500 | 281000 | 281000 | 280000 | 5654 |
| 560 | 20240617 | 092600 | 226259522500 | 281000 | 280500 | 281000 | 280000 | 8332 |
| 561 | 20240617 | 092500 | 223922488000 | 280500 | 281000 | 281500 | 280000 | 6660 |
| 562 | 20240617 | 092400 | 222053301500 | 281000 | 281000 | 281500 | 281000 | 2827 |
| 563 | 20240617 | 092300 | 221258481000 | 281500 | 282000 | 282000 | 281000 | 4252 |
| 564 | 20240617 | 092200 | 220061871000 | 281500 | 281000 | 282000 | 281000 | 3717 |
| 565 | 20240617 | 092100 | 219015525500 | 281500 | 282500 | 283000 | 281000 | 12906 |
| 566 | 20240617 | 092000 | 215374957000 | 282500 | 282500 | 283500 | 282000 | 35633 |
| 567 | 20240617 | 091900 | 205300849000 | 282500 | 280000 | 282500 | 279500 | 26697 |
| 568 | 20240617 | 091800 | 197800991500 | 279500 | 280000 | 280500 | 279500 | 10037 |
| 569 | 20240617 | 091700 | 194991844500 | 280500 | 280000 | 280500 | 279500 | 9959 |
| 570 | 20240617 | 091600 | 192202845000 | 280000 | 278000 | 280500 | 278000 | 22729 |
| 571 | 20240617 | 091500 | 185853648000 | 278000 | 278500 | 279000 | 278000 | 9135 |
| 572 | 20240617 | 091400 | 183311485500 | 278500 | 278500 | 279000 | 278000 | 8911 |
| 573 | 20240617 | 091300 | 180829492500 | 278500 | 278500 | 279500 | 278000 | 16828 |
| 574 | 20240617 | 091200 | 176141648500 | 278500 | 281000 | 282500 | 278000 | 52141 |
| 575 | 20240617 | 091100 | 161533655000 | 281000 | 280500 | 282000 | 280000 | 22852 |
| 576 | 20240617 | 091000 | 155115166500 | 281000 | 283000 | 283000 | 280500 | 27741 |
| 577 | 20240617 | 090900 | 147307614500 | 282500 | 283500 | 284000 | 282500 | 14399 |
| 578 | 20240617 | 090800 | 143227643000 | 284000 | 283000 | 284500 | 282500 | 30254 |
| 579 | 20240617 | 090700 | 134638904500 | 283000 | 284000 | 284500 | 282500 | 17786 |
| 580 | 20240617 | 090600 | 129597217500 | 284000 | 284500 | 285000 | 283500 | 42474 |
| 581 | 20240617 | 090500 | 117517396500 | 284500 | 282500 | 285000 | 282500 | 82602 |
| 582 | 20240617 | 090400 | 94044860000 | 282500 | 283000 | 283500 | 282000 | 35133 |
| 583 | 20240617 | 090300 | 84104731000 | 283000 | 280000 | 284000 | 279500 | 96469 |
| 584 | 20240617 | 090200 | 56867137000 | 279500 | 280500 | 280500 | 279000 | 23485 |
| 585 | 20240617 | 090100 | 50295530500 | 280500 | 281000 | 283000 | 280000 | 53650 |
| 586 | 20240617 | 090000 | 35178215500 | 280500 | 276000 | 281000 | 275500 | 126791 |