34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 184500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 23711 |
| 3 | 20240617 | 184400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 4 | 20240617 | 184300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 5 | 20240617 | 184200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 6 | 20240617 | 184100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 7 | 20240617 | 184000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 8 | 20240617 | 183900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 9 | 20240617 | 183800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 10 | 20240617 | 183700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 11 | 20240617 | 183600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 12 | 20240617 | 183500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 13 | 20240617 | 183400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 14 | 20240617 | 183300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 15 | 20240617 | 183200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 16 | 20240617 | 183100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 17 | 20240617 | 183000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 18 | 20240617 | 182900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 19 | 20240617 | 182800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 20 | 20240617 | 182700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 21 | 20240617 | 182600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 22 | 20240617 | 182500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 23 | 20240617 | 182400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 24 | 20240617 | 182300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 25 | 20240617 | 182200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 26 | 20240617 | 182100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 27 | 20240617 | 182000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 28 | 20240617 | 181900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 29 | 20240617 | 181800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 30 | 20240617 | 181700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 31 | 20240617 | 181600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 32 | 20240617 | 181500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 23711 |
| 33 | 20240617 | 181400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 34 | 20240617 | 181300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 35 | 20240617 | 181200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 36 | 20240617 | 181100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 37 | 20240617 | 181000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 38 | 20240617 | 180900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 39 | 20240617 | 180800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 40 | 20240617 | 180700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 41 | 20240617 | 180600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 42 | 20240617 | 180500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 43 | 20240617 | 180400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 44 | 20240617 | 180300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 45 | 20240617 | 180200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 46 | 20240617 | 180100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 47 | 20240617 | 180000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 48 | 20240617 | 175900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 49 | 20240617 | 175800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 50 | 20240617 | 175700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 51 | 20240617 | 175600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 52 | 20240617 | 175500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 53 | 20240617 | 175400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 54 | 20240617 | 175300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 55 | 20240617 | 175200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 56 | 20240617 | 175100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 57 | 20240617 | 175000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 58 | 20240617 | 174900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 59 | 20240617 | 174800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 60 | 20240617 | 174700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 61 | 20240617 | 174600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 62 | 20240617 | 174500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 23711 |
| 63 | 20240617 | 174400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 64 | 20240617 | 174300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 65 | 20240617 | 174200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 66 | 20240617 | 174100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 67 | 20240617 | 174000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 68 | 20240617 | 173900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 69 | 20240617 | 173800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 70 | 20240617 | 173700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 71 | 20240617 | 173600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 72 | 20240617 | 173500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 73 | 20240617 | 173400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 74 | 20240617 | 173300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 75 | 20240617 | 173200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 76 | 20240617 | 173100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 77 | 20240617 | 173000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 78 | 20240617 | 172900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 79 | 20240617 | 172800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 80 | 20240617 | 172700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 81 | 20240617 | 172600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 82 | 20240617 | 172500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 83 | 20240617 | 172400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 84 | 20240617 | 172300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 85 | 20240617 | 172200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 86 | 20240617 | 172100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 87 | 20240617 | 172000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 88 | 20240617 | 171900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 89 | 20240617 | 171800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 90 | 20240617 | 171700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 91 | 20240617 | 171600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 92 | 20240617 | 171500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 23711 |
| 93 | 20240617 | 171400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 94 | 20240617 | 171300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 95 | 20240617 | 171200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 96 | 20240617 | 171100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 97 | 20240617 | 171000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 98 | 20240617 | 170900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 99 | 20240617 | 170800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 100 | 20240617 | 170700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 101 | 20240617 | 170600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 102 | 20240617 | 170500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 103 | 20240617 | 170400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 104 | 20240617 | 170300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 105 | 20240617 | 170200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 106 | 20240617 | 170100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 107 | 20240617 | 170000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 108 | 20240617 | 165900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 109 | 20240617 | 165800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 110 | 20240617 | 165700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 111 | 20240617 | 165600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 112 | 20240617 | 165500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 113 | 20240617 | 165400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 114 | 20240617 | 165300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 115 | 20240617 | 165200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 116 | 20240617 | 165100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 117 | 20240617 | 165000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 118 | 20240617 | 164900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 119 | 20240617 | 164800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 120 | 20240617 | 164700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 121 | 20240617 | 164600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 122 | 20240617 | 164500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 23711 |
| 123 | 20240617 | 164400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 124 | 20240617 | 164300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 125 | 20240617 | 164200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 126 | 20240617 | 164100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 127 | 20240617 | 164000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 128 | 20240617 | 163900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 129 | 20240617 | 163800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 130 | 20240617 | 163700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 131 | 20240617 | 163600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 132 | 20240617 | 163500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 133 | 20240617 | 163400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 134 | 20240617 | 163300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 135 | 20240617 | 163200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 136 | 20240617 | 163100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 137 | 20240617 | 163000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 138 | 20240617 | 162900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 139 | 20240617 | 162800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 140 | 20240617 | 162700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 141 | 20240617 | 162600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 142 | 20240617 | 162500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 143 | 20240617 | 162400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 144 | 20240617 | 162300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 145 | 20240617 | 162200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 146 | 20240617 | 162100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 147 | 20240617 | 162000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 148 | 20240617 | 161900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 149 | 20240617 | 161800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 150 | 20240617 | 161700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 151 | 20240617 | 161600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 152 | 20240617 | 161500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 23711 |
| 153 | 20240617 | 161400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 154 | 20240617 | 161300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 155 | 20240617 | 161200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 156 | 20240617 | 161100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 157 | 20240617 | 161000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 158 | 20240617 | 160900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 159 | 20240617 | 160800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 160 | 20240617 | 160700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 161 | 20240617 | 160600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 162 | 20240617 | 160500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 163 | 20240617 | 160400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 164 | 20240617 | 160300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 165 | 20240617 | 160200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 166 | 20240617 | 160100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 167 | 20240617 | 160000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 168 | 20240617 | 155900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 169 | 20240617 | 155800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 170 | 20240617 | 155700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 171 | 20240617 | 155600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 172 | 20240617 | 155500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 173 | 20240617 | 155400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 174 | 20240617 | 155300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 175 | 20240617 | 155200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 176 | 20240617 | 155100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 177 | 20240617 | 155000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 178 | 20240617 | 154900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 179 | 20240617 | 154800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 180 | 20240617 | 154700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 181 | 20240617 | 154600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 182 | 20240617 | 154500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 23711 |
| 183 | 20240617 | 154400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 184 | 20240617 | 154300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 185 | 20240617 | 154200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 186 | 20240617 | 154100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 187 | 20240617 | 154000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 188 | 20240617 | 153900 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 189 | 20240617 | 153800 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 190 | 20240617 | 153700 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 191 | 20240617 | 153600 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 192 | 20240617 | 153500 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 193 | 20240617 | 153400 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 194 | 20240617 | 153300 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 195 | 20240617 | 153200 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 196 | 20240617 | 153100 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 197 | 20240617 | 153000 | 143411866500 | 371000 | 371000 | 371000 | 371000 | 23711 |
| 198 | 20240617 | 152900 | 134615085500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 199 | 20240617 | 152800 | 134615085500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 200 | 20240617 | 152700 | 134615085500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 201 | 20240617 | 152600 | 134615085500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 202 | 20240617 | 152500 | 134615085500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 203 | 20240617 | 152400 | 134615085500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 204 | 20240617 | 152300 | 134615085500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 205 | 20240617 | 152200 | 134615085500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 206 | 20240617 | 152100 | 134615085500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 207 | 20240617 | 152000 | 134615085500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 208 | 20240617 | 151900 | 134615085500 | 371500 | 371500 | 371500 | 371000 | 1633 |
| 209 | 20240617 | 151800 | 134008865000 | 371500 | 371500 | 371500 | 371000 | 453 |
| 210 | 20240617 | 151700 | 133840647500 | 371000 | 371500 | 371500 | 371000 | 1698 |
| 211 | 20240617 | 151600 | 133210011500 | 371500 | 371000 | 371500 | 371000 | 1081 |
| 212 | 20240617 | 151500 | 132808741500 | 371500 | 371000 | 371500 | 370500 | 2044 |
| 213 | 20240617 | 151400 | 132050271000 | 371000 | 371000 | 371000 | 370500 | 1872 |
| 214 | 20240617 | 151300 | 131356069000 | 370500 | 371000 | 371000 | 370500 | 1178 |
| 215 | 20240617 | 151200 | 130919347000 | 371000 | 371000 | 371000 | 370500 | 1502 |
| 216 | 20240617 | 151100 | 130362702500 | 371000 | 371000 | 371000 | 370500 | 1485 |
| 217 | 20240617 | 151000 | 129812056000 | 371000 | 370500 | 371000 | 370500 | 778 |
| 218 | 20240617 | 150900 | 129523648000 | 370500 | 370500 | 371000 | 370500 | 866 |
| 219 | 20240617 | 150800 | 129202592500 | 370500 | 371000 | 371000 | 370500 | 1383 |
| 220 | 20240617 | 150700 | 128690077000 | 371000 | 370500 | 371000 | 370500 | 961 |
| 221 | 20240617 | 150600 | 128333974500 | 370500 | 370500 | 371000 | 370500 | 781 |
| 222 | 20240617 | 150500 | 128044514000 | 371000 | 371000 | 371500 | 370500 | 5456 |
| 223 | 20240617 | 150400 | 126020595500 | 371000 | 371000 | 371500 | 371000 | 2607 |
| 224 | 20240617 | 150300 | 125052463500 | 371000 | 371500 | 371500 | 371000 | 1166 |
| 225 | 20240617 | 150200 | 124619874500 | 371000 | 371000 | 371500 | 371000 | 1243 |
| 226 | 20240617 | 150100 | 124158671500 | 371500 | 371000 | 371500 | 371000 | 1743 |
| 227 | 20240617 | 150000 | 123512000500 | 371000 | 371000 | 371500 | 371000 | 1449 |
| 228 | 20240617 | 145900 | 122974239000 | 371000 | 371000 | 371500 | 371000 | 3184 |
| 229 | 20240617 | 145800 | 121792948500 | 371000 | 371000 | 371500 | 371000 | 1210 |
| 230 | 20240617 | 145700 | 121343975500 | 371000 | 371000 | 371500 | 371000 | 969 |
| 231 | 20240617 | 145600 | 120984469500 | 371000 | 371000 | 371500 | 371000 | 6017 |
| 232 | 20240617 | 145500 | 118752028000 | 371000 | 371000 | 371500 | 371000 | 1150 |
| 233 | 20240617 | 145400 | 118325263500 | 371000 | 371500 | 371500 | 371000 | 1078 |
| 234 | 20240617 | 145300 | 117925199000 | 371500 | 371000 | 371500 | 371000 | 1230 |
| 235 | 20240617 | 145200 | 117468693500 | 371000 | 371000 | 371500 | 371000 | 872 |
| 236 | 20240617 | 145100 | 117145107500 | 371000 | 371000 | 371500 | 371000 | 852 |
| 237 | 20240617 | 145000 | 116828967500 | 371000 | 371000 | 371500 | 371000 | 484 |
| 238 | 20240617 | 144900 | 116649250000 | 371000 | 371000 | 371500 | 371000 | 493 |
| 239 | 20240617 | 144800 | 116466237500 | 371000 | 371000 | 371500 | 371000 | 388 |
| 240 | 20240617 | 144700 | 116322153500 | 371000 | 371500 | 371500 | 371000 | 637 |
| 241 | 20240617 | 144600 | 116085607000 | 371500 | 371500 | 371500 | 371000 | 532 |
| 242 | 20240617 | 144500 | 115888019000 | 371000 | 371000 | 371500 | 371000 | 1275 |
| 243 | 20240617 | 144400 | 115414430000 | 371500 | 371500 | 371500 | 371000 | 1147 |
| 244 | 20240617 | 144300 | 114988449000 | 371000 | 371500 | 371500 | 371000 | 777 |
| 245 | 20240617 | 144200 | 114699831500 | 371000 | 371000 | 371500 | 371000 | 675 |
| 246 | 20240617 | 144100 | 114449278500 | 371000 | 371000 | 371500 | 371000 | 268 |
| 247 | 20240617 | 144000 | 114349816500 | 371500 | 371000 | 371500 | 371000 | 1367 |
| 248 | 20240617 | 143900 | 113842434000 | 371500 | 371000 | 371500 | 371000 | 158 |
| 249 | 20240617 | 143800 | 113783790500 | 371000 | 371500 | 371500 | 371000 | 936 |
| 250 | 20240617 | 143700 | 113436121500 | 371000 | 371000 | 371500 | 371000 | 391 |
| 251 | 20240617 | 143600 | 113290996500 | 371500 | 371000 | 371500 | 371000 | 324 |
| 252 | 20240617 | 143500 | 113170679000 | 371000 | 371000 | 371500 | 371000 | 466 |
| 253 | 20240617 | 143400 | 112997605500 | 371500 | 371000 | 371500 | 371000 | 480 |
| 254 | 20240617 | 143300 | 112819401000 | 371500 | 371000 | 371500 | 371000 | 1197 |
| 255 | 20240617 | 143200 | 112375022500 | 371000 | 371000 | 371500 | 371000 | 304 |
| 256 | 20240617 | 143100 | 112262211000 | 371000 | 371500 | 372000 | 371000 | 383 |
| 257 | 20240617 | 143000 | 112119961500 | 371500 | 371500 | 372000 | 371500 | 372 |
| 258 | 20240617 | 142900 | 111981755500 | 371500 | 371500 | 372000 | 371000 | 2655 |
| 259 | 20240617 | 142800 | 110995220000 | 371500 | 372000 | 372000 | 371500 | 716 |
| 260 | 20240617 | 142700 | 110729219000 | 371500 | 372000 | 372000 | 371500 | 325 |
| 261 | 20240617 | 142600 | 110608476500 | 371500 | 372000 | 372000 | 371500 | 367 |
| 262 | 20240617 | 142500 | 110472080000 | 372000 | 371500 | 372000 | 371500 | 534 |
| 263 | 20240617 | 142400 | 110273603000 | 372000 | 371500 | 372000 | 371500 | 576 |
| 264 | 20240617 | 142300 | 110059488500 | 372000 | 371500 | 372000 | 371000 | 797 |
| 265 | 20240617 | 142200 | 109763249000 | 371500 | 371000 | 371500 | 371000 | 887 |
| 266 | 20240617 | 142100 | 109433763000 | 371500 | 371000 | 371500 | 371000 | 439 |
| 267 | 20240617 | 142000 | 109270783000 | 371000 | 371000 | 371500 | 371000 | 341 |
| 268 | 20240617 | 141900 | 109144152500 | 371500 | 371500 | 371500 | 371000 | 581 |
| 269 | 20240617 | 141800 | 108928376500 | 371500 | 371500 | 371500 | 371000 | 627 |
| 270 | 20240617 | 141700 | 108695504000 | 371000 | 371000 | 371500 | 371000 | 911 |
| 271 | 20240617 | 141600 | 108357227500 | 371500 | 371000 | 371500 | 371000 | 635 |
| 272 | 20240617 | 141500 | 108121401500 | 371000 | 371000 | 371500 | 371000 | 465 |
| 273 | 20240617 | 141400 | 107948739500 | 371000 | 371000 | 371500 | 371000 | 421 |
| 274 | 20240617 | 141300 | 107792442500 | 371500 | 371500 | 371500 | 371000 | 225 |
| 275 | 20240617 | 141200 | 107708918000 | 371500 | 371500 | 371500 | 371000 | 296 |
| 276 | 20240617 | 141100 | 107599024500 | 371500 | 371500 | 371500 | 371000 | 360 |
| 277 | 20240617 | 141000 | 107465352500 | 371000 | 371000 | 371500 | 371000 | 327 |
| 278 | 20240617 | 140900 | 107343915500 | 371500 | 371500 | 371500 | 371000 | 417 |
| 279 | 20240617 | 140800 | 107189061000 | 371000 | 371000 | 371500 | 371000 | 502 |
| 280 | 20240617 | 140700 | 107002639500 | 371500 | 371500 | 371500 | 371000 | 637 |
| 281 | 20240617 | 140600 | 106766091000 | 371000 | 371000 | 371500 | 371000 | 443 |
| 282 | 20240617 | 140500 | 106601578500 | 371000 | 371000 | 371500 | 371000 | 555 |
| 283 | 20240617 | 140400 | 106395516500 | 371000 | 371000 | 371500 | 371000 | 423 |
| 284 | 20240617 | 140300 | 106238441000 | 371500 | 371000 | 371500 | 371000 | 482 |
| 285 | 20240617 | 140200 | 106059572500 | 371000 | 371000 | 371500 | 371000 | 1600 |
| 286 | 20240617 | 140100 | 105465279500 | 371500 | 371500 | 371500 | 371000 | 282 |
| 287 | 20240617 | 140000 | 105360602500 | 371500 | 371000 | 371500 | 371000 | 198 |
| 288 | 20240617 | 135900 | 105287087500 | 371000 | 371500 | 371500 | 371000 | 781 |
| 289 | 20240617 | 135800 | 104996994000 | 371500 | 371500 | 372000 | 371500 | 1250 |
| 290 | 20240617 | 135700 | 104532491500 | 371500 | 371500 | 372000 | 371500 | 1260 |
| 291 | 20240617 | 135600 | 104064390500 | 371500 | 372000 | 372000 | 371500 | 394 |
| 292 | 20240617 | 135500 | 103917995500 | 371500 | 371500 | 372000 | 371500 | 303 |
| 293 | 20240617 | 135400 | 103805428500 | 371500 | 371500 | 372000 | 371500 | 692 |
| 294 | 20240617 | 135300 | 103548342500 | 371500 | 371500 | 372000 | 371500 | 326 |
| 295 | 20240617 | 135200 | 103427230500 | 371500 | 371500 | 372000 | 371500 | 287 |
| 296 | 20240617 | 135100 | 103320605500 | 372000 | 371500 | 372000 | 371500 | 2125 |
| 297 | 20240617 | 135000 | 102531130000 | 372000 | 371500 | 372000 | 371500 | 379 |
| 298 | 20240617 | 134900 | 102390313000 | 371500 | 371500 | 372000 | 371500 | 365 |
| 299 | 20240617 | 134800 | 102254706000 | 371500 | 371500 | 372000 | 371500 | 303 |
| 300 | 20240617 | 134700 | 102142140500 | 372000 | 371500 | 372000 | 371500 | 306 |
| 301 | 20240617 | 134600 | 102028434500 | 371500 | 371500 | 372000 | 371500 | 293 |
| 302 | 20240617 | 134500 | 101919505500 | 372000 | 371500 | 372000 | 371500 | 490 |
| 303 | 20240617 | 134400 | 101737323000 | 371500 | 371500 | 372000 | 371500 | 346 |
| 304 | 20240617 | 134300 | 101608659000 | 371500 | 372000 | 372000 | 371500 | 478 |
| 305 | 20240617 | 134200 | 101431026000 | 371500 | 371500 | 372000 | 371500 | 376 |
| 306 | 20240617 | 134100 | 101291223000 | 372000 | 372000 | 372000 | 371500 | 471 |
| 307 | 20240617 | 134000 | 101116128500 | 371500 | 371500 | 372000 | 371500 | 651 |
| 308 | 20240617 | 133900 | 100874184500 | 371500 | 371500 | 372000 | 371500 | 565 |
| 309 | 20240617 | 133800 | 100664281500 | 372000 | 371500 | 372000 | 371500 | 341 |
| 310 | 20240617 | 133700 | 100537569000 | 371500 | 371500 | 372000 | 371500 | 389 |
| 311 | 20240617 | 133600 | 100393049500 | 371500 | 371500 | 372000 | 371500 | 377 |
| 312 | 20240617 | 133500 | 100252969000 | 371500 | 371500 | 372000 | 371500 | 388 |
| 313 | 20240617 | 133400 | 100108768000 | 372000 | 372000 | 372000 | 371500 | 288 |
| 314 | 20240617 | 133300 | 100001661500 | 371500 | 372000 | 372000 | 371500 | 362 |
| 315 | 20240617 | 133200 | 99867071000 | 371500 | 371500 | 372000 | 371500 | 517 |
| 316 | 20240617 | 133100 | 99674844000 | 371500 | 371500 | 372000 | 371500 | 618 |
| 317 | 20240617 | 133000 | 99445244500 | 371500 | 371500 | 372000 | 371500 | 370 |
| 318 | 20240617 | 132900 | 99307784500 | 371500 | 371500 | 372000 | 371500 | 772 |
| 319 | 20240617 | 132800 | 99020975500 | 371500 | 371500 | 372000 | 371500 | 369 |
| 320 | 20240617 | 132700 | 98883885000 | 371500 | 371500 | 372000 | 371500 | 300 |
| 321 | 20240617 | 132600 | 98772428500 | 371500 | 371500 | 372000 | 371500 | 336 |
| 322 | 20240617 | 132500 | 98647599000 | 371500 | 371500 | 372000 | 371500 | 253 |
| 323 | 20240617 | 132400 | 98553601000 | 371500 | 371500 | 372000 | 371500 | 1005 |
| 324 | 20240617 | 132300 | 98180215500 | 371500 | 371500 | 372000 | 371500 | 379 |
| 325 | 20240617 | 132200 | 98039384000 | 371500 | 372000 | 372000 | 371500 | 340 |
| 326 | 20240617 | 132100 | 97913052000 | 371500 | 371500 | 372000 | 371500 | 413 |
| 327 | 20240617 | 132000 | 97759546500 | 372000 | 371500 | 372000 | 371500 | 187 |
| 328 | 20240617 | 131900 | 97689992500 | 372000 | 371500 | 372000 | 371500 | 310 |
| 329 | 20240617 | 131800 | 97574719500 | 372000 | 371500 | 372000 | 371500 | 584 |
| 330 | 20240617 | 131700 | 97357681000 | 371500 | 372000 | 372000 | 371500 | 562 |
| 331 | 20240617 | 131600 | 97148891000 | 372000 | 371500 | 372000 | 371500 | 301 |
| 332 | 20240617 | 131500 | 97037024000 | 371500 | 371500 | 372000 | 371500 | 95 |
| 333 | 20240617 | 131400 | 97001728000 | 371500 | 371500 | 372000 | 371500 | 324 |
| 334 | 20240617 | 131300 | 96881226000 | 372000 | 371500 | 372000 | 371500 | 349 |
| 335 | 20240617 | 131200 | 96751407000 | 371500 | 371500 | 372000 | 371500 | 124 |
| 336 | 20240617 | 131100 | 96705323500 | 371500 | 372000 | 372000 | 371500 | 82 |
| 337 | 20240617 | 131000 | 96674840000 | 371500 | 372500 | 372500 | 371500 | 373 |
| 338 | 20240617 | 130900 | 96536145000 | 372000 | 371500 | 372500 | 371500 | 2909 |
| 339 | 20240617 | 130800 | 95454021000 | 371500 | 372000 | 372000 | 371500 | 798 |
| 340 | 20240617 | 130700 | 95157541000 | 372000 | 372000 | 372000 | 371500 | 633 |
| 341 | 20240617 | 130600 | 94922365500 | 371500 | 371500 | 372000 | 371500 | 254 |
| 342 | 20240617 | 130500 | 94827992000 | 371500 | 372000 | 372000 | 371500 | 943 |
| 343 | 20240617 | 130400 | 94477654500 | 371500 | 371500 | 372000 | 371500 | 261 |
| 344 | 20240617 | 130300 | 94380691500 | 371500 | 371500 | 372000 | 371500 | 448 |
| 345 | 20240617 | 130200 | 94214252000 | 371500 | 371500 | 372000 | 371500 | 266 |
| 346 | 20240617 | 130100 | 94115403000 | 372000 | 371500 | 372000 | 371500 | 420 |
| 347 | 20240617 | 130000 | 93959263500 | 371500 | 371500 | 372000 | 371500 | 188 |
| 348 | 20240617 | 125900 | 93889416500 | 372000 | 372000 | 372000 | 371500 | 337 |
| 349 | 20240617 | 125800 | 93764210000 | 372000 | 371500 | 372000 | 371500 | 755 |
| 350 | 20240617 | 125700 | 93483710000 | 371500 | 372000 | 372000 | 371500 | 191 |
| 351 | 20240617 | 125600 | 93412726500 | 372000 | 371000 | 372000 | 371000 | 632 |
| 352 | 20240617 | 125500 | 93177781000 | 371500 | 371500 | 371500 | 371000 | 649 |
| 353 | 20240617 | 125400 | 92936709500 | 371500 | 372000 | 372500 | 371000 | 3540 |
| 354 | 20240617 | 125300 | 91620135500 | 372000 | 371500 | 372500 | 371500 | 988 |
| 355 | 20240617 | 125200 | 91252529500 | 371500 | 371500 | 372000 | 371000 | 1983 |
| 356 | 20240617 | 125100 | 90515804500 | 371500 | 371000 | 371500 | 371000 | 1202 |
| 357 | 20240617 | 125000 | 90069758500 | 371000 | 371500 | 371500 | 371000 | 669 |
| 358 | 20240617 | 124900 | 89821440500 | 371000 | 371500 | 371500 | 371000 | 646 |
| 359 | 20240617 | 124800 | 89581658500 | 371000 | 371500 | 372000 | 371000 | 8184 |
| 360 | 20240617 | 124700 | 86541372000 | 372000 | 371500 | 372000 | 371500 | 500 |
| 361 | 20240617 | 124600 | 86355615000 | 371500 | 371500 | 372000 | 371500 | 339 |
| 362 | 20240617 | 124500 | 86229672500 | 371500 | 372000 | 372000 | 371500 | 495 |
| 363 | 20240617 | 124400 | 86045762000 | 371500 | 371500 | 372000 | 371500 | 222 |
| 364 | 20240617 | 124300 | 85963249500 | 372000 | 372000 | 372000 | 371500 | 169 |
| 365 | 20240617 | 124200 | 85900427000 | 372000 | 371500 | 372000 | 371500 | 218 |
| 366 | 20240617 | 124100 | 85819410000 | 372000 | 371500 | 372500 | 371500 | 2932 |
| 367 | 20240617 | 124000 | 84728809000 | 371500 | 372000 | 372000 | 371500 | 303 |
| 368 | 20240617 | 123900 | 84616214500 | 371500 | 372000 | 372000 | 371500 | 125 |
| 369 | 20240617 | 123800 | 84569730500 | 372000 | 371500 | 372000 | 371500 | 315 |
| 370 | 20240617 | 123700 | 84452583500 | 371500 | 371500 | 372000 | 371500 | 380 |
| 371 | 20240617 | 123600 | 84311381000 | 371500 | 372000 | 372500 | 371500 | 3417 |
| 372 | 20240617 | 123500 | 83040298000 | 372000 | 372000 | 372500 | 372000 | 428 |
| 373 | 20240617 | 123400 | 82881022000 | 372000 | 372000 | 372500 | 372000 | 351 |
| 374 | 20240617 | 123300 | 82750406000 | 372000 | 372000 | 372500 | 372000 | 291 |
| 375 | 20240617 | 123200 | 82642064500 | 372000 | 372000 | 372500 | 372000 | 214 |
| 376 | 20240617 | 123100 | 82562361000 | 372500 | 372500 | 372500 | 372000 | 338 |
| 377 | 20240617 | 123000 | 82436478500 | 372000 | 372000 | 372500 | 371500 | 1464 |
| 378 | 20240617 | 122900 | 81891867000 | 371500 | 372000 | 372000 | 371500 | 402 |
| 379 | 20240617 | 122800 | 81742379000 | 371500 | 371500 | 372000 | 371500 | 662 |
| 380 | 20240617 | 122700 | 81496240500 | 371500 | 371500 | 372000 | 371500 | 474 |
| 381 | 20240617 | 122600 | 81320068000 | 372000 | 371500 | 372000 | 371500 | 1720 |
| 382 | 20240617 | 122500 | 80680258500 | 371500 | 371500 | 372000 | 371500 | 427 |
| 383 | 20240617 | 122400 | 80521581500 | 371500 | 371500 | 372000 | 371500 | 337 |
| 384 | 20240617 | 122300 | 80396377500 | 372000 | 372000 | 372000 | 371500 | 468 |
| 385 | 20240617 | 122200 | 80222443000 | 371500 | 372000 | 372500 | 371500 | 1134 |
| 386 | 20240617 | 122100 | 79800683500 | 372000 | 372500 | 372500 | 372000 | 434 |
| 387 | 20240617 | 122000 | 79639210000 | 372000 | 372500 | 372500 | 372000 | 1856 |
| 388 | 20240617 | 121900 | 78948679000 | 372000 | 372000 | 372500 | 372000 | 533 |
| 389 | 20240617 | 121800 | 78750384500 | 372500 | 372500 | 372500 | 372000 | 252 |
| 390 | 20240617 | 121700 | 78656607000 | 372000 | 372000 | 372500 | 372000 | 310 |
| 391 | 20240617 | 121600 | 78541274000 | 372000 | 372000 | 372500 | 372000 | 340 |
| 392 | 20240617 | 121500 | 78414781000 | 372500 | 372000 | 372500 | 372000 | 304 |
| 393 | 20240617 | 121400 | 78301690000 | 372000 | 372000 | 372500 | 372000 | 391 |
| 394 | 20240617 | 121300 | 78156225500 | 372000 | 372500 | 372500 | 372000 | 659 |
| 395 | 20240617 | 121200 | 77911070500 | 372500 | 372000 | 372500 | 372000 | 249 |
| 396 | 20240617 | 121100 | 77818400500 | 372000 | 372500 | 372500 | 372000 | 507 |
| 397 | 20240617 | 121000 | 77629791500 | 372000 | 372000 | 372500 | 372000 | 653 |
| 398 | 20240617 | 120900 | 77386863500 | 372000 | 372500 | 372500 | 372000 | 1421 |
| 399 | 20240617 | 120800 | 76858244000 | 372000 | 372000 | 372500 | 372000 | 304 |
| 400 | 20240617 | 120700 | 76745118000 | 372000 | 372000 | 372500 | 372000 | 359 |
| 401 | 20240617 | 120600 | 76611550000 | 372000 | 372500 | 372500 | 372000 | 426 |
| 402 | 20240617 | 120500 | 76453042000 | 372000 | 372500 | 372500 | 372000 | 451 |
| 403 | 20240617 | 120400 | 76285173500 | 372000 | 372500 | 372500 | 372000 | 205 |
| 404 | 20240617 | 120300 | 76208867500 | 372500 | 372000 | 372500 | 371500 | 2306 |
| 405 | 20240617 | 120200 | 75351074500 | 371500 | 372000 | 372000 | 371500 | 395 |
| 406 | 20240617 | 120100 | 75204278000 | 371500 | 372000 | 372000 | 371500 | 673 |
| 407 | 20240617 | 120000 | 74954178500 | 371500 | 372000 | 372000 | 371500 | 356 |
| 408 | 20240617 | 115900 | 74821890000 | 372000 | 371500 | 372000 | 371500 | 478 |
| 409 | 20240617 | 115800 | 74644301000 | 371500 | 372000 | 372000 | 371500 | 342 |
| 410 | 20240617 | 115700 | 74517176500 | 371500 | 372000 | 372000 | 371500 | 598 |
| 411 | 20240617 | 115600 | 74295001000 | 372000 | 371500 | 372000 | 371500 | 262 |
| 412 | 20240617 | 115500 | 74197595000 | 372000 | 372500 | 372500 | 371500 | 1600 |
| 413 | 20240617 | 115400 | 73602478500 | 372000 | 372000 | 372500 | 372000 | 834 |
| 414 | 20240617 | 115300 | 73292195000 | 372000 | 372000 | 372500 | 372000 | 1295 |
| 415 | 20240617 | 115200 | 72810410500 | 372500 | 372000 | 372500 | 372000 | 7827 |
| 416 | 20240617 | 115100 | 69898761500 | 372000 | 372500 | 372500 | 372000 | 841 |
| 417 | 20240617 | 115000 | 69585742000 | 372500 | 372500 | 372500 | 372000 | 351 |
| 418 | 20240617 | 114900 | 69455081000 | 372500 | 372500 | 372500 | 372000 | 262 |
| 419 | 20240617 | 114800 | 69357530000 | 372000 | 373000 | 373000 | 372000 | 317 |
| 420 | 20240617 | 114700 | 69239544500 | 372500 | 372500 | 373000 | 372000 | 507 |
| 421 | 20240617 | 114600 | 69050620000 | 372000 | 372500 | 373000 | 372000 | 1450 |
| 422 | 20240617 | 114500 | 68510533000 | 372000 | 372500 | 372500 | 372000 | 285 |
| 423 | 20240617 | 114400 | 68404411000 | 372000 | 372000 | 372500 | 372000 | 464 |
| 424 | 20240617 | 114300 | 68231699000 | 372500 | 372000 | 372500 | 372000 | 1715 |
| 425 | 20240617 | 114200 | 67593481500 | 372500 | 372500 | 372500 | 372000 | 385 |
| 426 | 20240617 | 114100 | 67450166000 | 372000 | 372000 | 372500 | 372000 | 225 |
| 427 | 20240617 | 114000 | 67366414500 | 372000 | 372000 | 372500 | 372000 | 287 |
| 428 | 20240617 | 113900 | 67259631500 | 372500 | 372500 | 372500 | 372000 | 456 |
| 429 | 20240617 | 113800 | 67089921500 | 372500 | 372500 | 373000 | 372500 | 907 |
| 430 | 20240617 | 113700 | 66752039500 | 372500 | 372500 | 373000 | 372500 | 243 |
| 431 | 20240617 | 113600 | 66661482000 | 372500 | 372500 | 373000 | 372500 | 439 |
| 432 | 20240617 | 113500 | 66497882500 | 372500 | 372500 | 373000 | 372000 | 433 |
| 433 | 20240617 | 113400 | 66336562000 | 372500 | 372500 | 372500 | 372000 | 669 |
| 434 | 20240617 | 113300 | 66087383000 | 372500 | 372500 | 373000 | 372500 | 694 |
| 435 | 20240617 | 113200 | 65828862500 | 373000 | 372500 | 373000 | 372500 | 286 |
| 436 | 20240617 | 113100 | 65722306500 | 372000 | 372500 | 372500 | 372000 | 637 |
| 437 | 20240617 | 113000 | 65485052000 | 372000 | 372000 | 372500 | 372000 | 277 |
| 438 | 20240617 | 112900 | 65381969000 | 372000 | 372000 | 372500 | 372000 | 759 |
| 439 | 20240617 | 112800 | 65099564500 | 372500 | 372000 | 372500 | 372000 | 166 |
| 440 | 20240617 | 112700 | 65037765500 | 372000 | 372500 | 373000 | 372000 | 519 |
| 441 | 20240617 | 112600 | 64844454000 | 373000 | 372000 | 373000 | 372000 | 212 |
| 442 | 20240617 | 112500 | 64765492500 | 372000 | 372500 | 373000 | 372000 | 3722 |
| 443 | 20240617 | 112400 | 63379146000 | 372500 | 372500 | 372500 | 372000 | 341 |
| 444 | 20240617 | 112300 | 63252203500 | 372000 | 372500 | 372500 | 372000 | 121 |
| 445 | 20240617 | 112200 | 63207180000 | 372500 | 372000 | 372500 | 372000 | 242 |
| 446 | 20240617 | 112100 | 63117127000 | 372000 | 372000 | 372500 | 372000 | 338 |
| 447 | 20240617 | 112000 | 62991371500 | 372000 | 372000 | 372500 | 372000 | 261 |
| 448 | 20240617 | 111900 | 62894173000 | 372000 | 372500 | 372500 | 372000 | 654 |
| 449 | 20240617 | 111800 | 62650629000 | 372000 | 372500 | 372500 | 372000 | 454 |
| 450 | 20240617 | 111700 | 62481654500 | 372000 | 373000 | 373000 | 372000 | 8033 |
| 451 | 20240617 | 111600 | 59489268000 | 373000 | 373000 | 373000 | 372500 | 154 |
| 452 | 20240617 | 111500 | 59431882000 | 372500 | 373000 | 373000 | 372500 | 721 |
| 453 | 20240617 | 111400 | 59163143500 | 372500 | 373000 | 373000 | 372500 | 332 |
| 454 | 20240617 | 111300 | 59039322500 | 372500 | 373000 | 373000 | 372500 | 202 |
| 455 | 20240617 | 111200 | 58964039500 | 372500 | 372500 | 373000 | 372500 | 563 |
| 456 | 20240617 | 111100 | 58754065500 | 372500 | 373000 | 373000 | 372500 | 1880 |
| 457 | 20240617 | 111000 | 58053035000 | 373000 | 373000 | 373500 | 373000 | 320 |
| 458 | 20240617 | 110900 | 57933661500 | 373000 | 373000 | 373000 | 372500 | 363 |
| 459 | 20240617 | 110800 | 57798289000 | 373000 | 372500 | 373000 | 372500 | 435 |
| 460 | 20240617 | 110700 | 57636123000 | 372500 | 372500 | 373000 | 372500 | 899 |
| 461 | 20240617 | 110600 | 57300963500 | 372500 | 373000 | 373000 | 372500 | 1064 |
| 462 | 20240617 | 110500 | 56904238000 | 373000 | 373000 | 373000 | 372500 | 668 |
| 463 | 20240617 | 110400 | 56655243000 | 373000 | 372500 | 373000 | 372500 | 698 |
| 464 | 20240617 | 110300 | 56395009000 | 372500 | 373000 | 373000 | 372500 | 442 |
| 465 | 20240617 | 110200 | 56230261000 | 373000 | 373000 | 373000 | 372500 | 524 |
| 466 | 20240617 | 110100 | 56034873500 | 373000 | 373000 | 373500 | 372500 | 509 |
| 467 | 20240617 | 110000 | 55845115500 | 373000 | 373000 | 373500 | 372500 | 1599 |
| 468 | 20240617 | 105900 | 55248712500 | 373000 | 372500 | 373000 | 372500 | 1382 |
| 469 | 20240617 | 105800 | 54733365000 | 373000 | 372500 | 373000 | 372500 | 533 |
| 470 | 20240617 | 105700 | 54534740000 | 373000 | 373000 | 373000 | 372500 | 410 |
| 471 | 20240617 | 105600 | 54381992000 | 373000 | 373000 | 373000 | 372500 | 549 |
| 472 | 20240617 | 105500 | 54177416000 | 373000 | 373000 | 373000 | 372500 | 1612 |
| 473 | 20240617 | 105400 | 53576531000 | 372500 | 373000 | 373000 | 372500 | 489 |
| 474 | 20240617 | 105300 | 53394313500 | 372500 | 373000 | 373500 | 372500 | 1696 |
| 475 | 20240617 | 105200 | 52761804000 | 373500 | 373000 | 373500 | 373000 | 755 |
| 476 | 20240617 | 105100 | 52480185500 | 373000 | 373000 | 373500 | 373000 | 444 |
| 477 | 20240617 | 105000 | 52314568500 | 373500 | 373000 | 373500 | 373000 | 1252 |
| 478 | 20240617 | 104900 | 51847530500 | 373000 | 373500 | 373500 | 373000 | 283 |
| 479 | 20240617 | 104800 | 51741931500 | 373500 | 373000 | 373500 | 373000 | 175 |
| 480 | 20240617 | 104700 | 51676648500 | 373000 | 373500 | 373500 | 373000 | 592 |
| 481 | 20240617 | 104600 | 51455735500 | 373000 | 373500 | 373500 | 373000 | 669 |
| 482 | 20240617 | 104500 | 51206013000 | 373000 | 373000 | 373500 | 373000 | 1077 |
| 483 | 20240617 | 104400 | 50804243000 | 373000 | 373000 | 373500 | 373000 | 322 |
| 484 | 20240617 | 104300 | 50684126000 | 373000 | 372500 | 373500 | 372500 | 1650 |
| 485 | 20240617 | 104200 | 50068432500 | 372500 | 373000 | 373000 | 372500 | 602 |
| 486 | 20240617 | 104100 | 49844085000 | 372500 | 373000 | 373000 | 372500 | 623 |
| 487 | 20240617 | 104000 | 49611906500 | 373000 | 372500 | 373000 | 372500 | 701 |
| 488 | 20240617 | 103900 | 49350660000 | 372500 | 373000 | 373500 | 372500 | 1254 |
| 489 | 20240617 | 103800 | 48882933500 | 373500 | 373000 | 373500 | 373000 | 1537 |
| 490 | 20240617 | 103700 | 48309612500 | 373000 | 373000 | 373500 | 373000 | 663 |
| 491 | 20240617 | 103600 | 48062303500 | 373000 | 373000 | 373500 | 373000 | 1053 |
| 492 | 20240617 | 103500 | 47669528500 | 373000 | 373000 | 373500 | 373000 | 1040 |
| 493 | 20240617 | 103400 | 47281525000 | 373000 | 373000 | 373500 | 373000 | 499 |
| 494 | 20240617 | 103300 | 47095372500 | 373000 | 373000 | 373500 | 373000 | 1042 |
| 495 | 20240617 | 103200 | 46706694000 | 373000 | 373500 | 373500 | 373000 | 490 |
| 496 | 20240617 | 103100 | 46523891000 | 373000 | 373500 | 373500 | 373000 | 1110 |
| 497 | 20240617 | 103000 | 46109811500 | 373000 | 373000 | 373500 | 373000 | 694 |
| 498 | 20240617 | 102900 | 45850891000 | 373000 | 373000 | 373500 | 373000 | 464 |
| 499 | 20240617 | 102800 | 45677786500 | 373000 | 373000 | 373500 | 373000 | 360 |
| 500 | 20240617 | 102700 | 45543453000 | 373500 | 373000 | 373500 | 373000 | 1559 |
| 501 | 20240617 | 102600 | 44961921500 | 373500 | 373000 | 373500 | 373000 | 634 |
| 502 | 20240617 | 102500 | 44725428000 | 373500 | 373000 | 373500 | 373000 | 488 |
| 503 | 20240617 | 102400 | 44543363500 | 373500 | 373500 | 373500 | 373000 | 6721 |
| 504 | 20240617 | 102300 | 42033362500 | 373500 | 374000 | 374000 | 373500 | 770 |
| 505 | 20240617 | 102200 | 41745699000 | 373500 | 373500 | 374000 | 373500 | 755 |
| 506 | 20240617 | 102100 | 41463673000 | 374000 | 374000 | 374000 | 373500 | 661 |
| 507 | 20240617 | 102000 | 41216730500 | 374000 | 374000 | 374000 | 373500 | 3289 |
| 508 | 20240617 | 101900 | 39986831000 | 374000 | 374000 | 374500 | 374000 | 239 |
| 509 | 20240617 | 101800 | 39897437000 | 374000 | 374500 | 374500 | 374000 | 166 |
| 510 | 20240617 | 101700 | 39835342000 | 374500 | 374500 | 374500 | 374000 | 637 |
| 511 | 20240617 | 101600 | 39596986000 | 374500 | 374500 | 374500 | 374000 | 432 |
| 512 | 20240617 | 101500 | 39435403500 | 374000 | 374500 | 374500 | 374000 | 1406 |
| 513 | 20240617 | 101400 | 38909503000 | 374500 | 374000 | 374500 | 374000 | 165 |
| 514 | 20240617 | 101300 | 38847779500 | 374000 | 374000 | 374500 | 373500 | 646 |
| 515 | 20240617 | 101200 | 38606178500 | 374500 | 374000 | 374500 | 374000 | 283 |
| 516 | 20240617 | 101100 | 38500321500 | 374500 | 374000 | 374500 | 373500 | 354 |
| 517 | 20240617 | 101000 | 38367910000 | 374000 | 374500 | 374500 | 373500 | 1514 |
| 518 | 20240617 | 100900 | 37801713000 | 374000 | 374500 | 374500 | 374000 | 268 |
| 519 | 20240617 | 100800 | 37701445000 | 374500 | 374000 | 374500 | 374000 | 113 |
| 520 | 20240617 | 100700 | 37659163000 | 374500 | 374000 | 374500 | 373500 | 595 |
| 521 | 20240617 | 100600 | 37436618500 | 373500 | 373500 | 374000 | 373500 | 282 |
| 522 | 20240617 | 100500 | 37331252500 | 373500 | 374000 | 374000 | 373500 | 178 |
| 523 | 20240617 | 100400 | 37264733000 | 374000 | 374000 | 374000 | 373500 | 288 |
| 524 | 20240617 | 100300 | 37157037500 | 374000 | 374500 | 374500 | 373500 | 2188 |
| 525 | 20240617 | 100200 | 36338768000 | 374500 | 374000 | 374500 | 374000 | 248 |
| 526 | 20240617 | 100100 | 36245985500 | 374500 | 374500 | 374500 | 374000 | 407 |
| 527 | 20240617 | 100000 | 36093634500 | 374500 | 374500 | 374500 | 374000 | 175 |
| 528 | 20240617 | 095900 | 36028113500 | 374500 | 374500 | 374500 | 374000 | 437 |
| 529 | 20240617 | 095800 | 35864517500 | 374000 | 375000 | 375000 | 374000 | 851 |
| 530 | 20240617 | 095700 | 35545824500 | 375000 | 375000 | 375000 | 374500 | 328 |
| 531 | 20240617 | 095600 | 35422958500 | 374500 | 374500 | 375000 | 374500 | 381 |
| 532 | 20240617 | 095500 | 35280255000 | 374500 | 374500 | 375000 | 374000 | 1688 |
| 533 | 20240617 | 095400 | 34648228500 | 374000 | 374000 | 374500 | 374000 | 449 |
| 534 | 20240617 | 095300 | 34480285000 | 374500 | 374000 | 374500 | 373500 | 862 |
| 535 | 20240617 | 095200 | 34158110000 | 373500 | 374000 | 374000 | 373500 | 481 |
| 536 | 20240617 | 095100 | 33978276500 | 374000 | 374000 | 374500 | 373500 | 1396 |
| 537 | 20240617 | 095000 | 33456316500 | 373500 | 373500 | 374000 | 373500 | 1667 |
| 538 | 20240617 | 094900 | 32833407000 | 373500 | 373000 | 374000 | 373000 | 3936 |
| 539 | 20240617 | 094800 | 31363897000 | 373000 | 373000 | 373500 | 373000 | 1416 |
| 540 | 20240617 | 094700 | 30835606500 | 373000 | 373500 | 373500 | 373000 | 418 |
| 541 | 20240617 | 094600 | 30679614500 | 373000 | 373000 | 373500 | 373000 | 672 |
| 542 | 20240617 | 094500 | 30428940000 | 373500 | 373500 | 374000 | 373000 | 2439 |
| 543 | 20240617 | 094400 | 29518291500 | 374000 | 373500 | 374000 | 373500 | 119 |
| 544 | 20240617 | 094300 | 29473828000 | 374000 | 373500 | 374000 | 373500 | 842 |
| 545 | 20240617 | 094200 | 29159271000 | 373500 | 374000 | 374000 | 373500 | 918 |
| 546 | 20240617 | 094100 | 28816355500 | 373500 | 373500 | 374000 | 373500 | 603 |
| 547 | 20240617 | 094000 | 28591039500 | 373500 | 373500 | 374000 | 373500 | 1364 |
| 548 | 20240617 | 093900 | 28081478000 | 374000 | 373500 | 374000 | 373500 | 368 |
| 549 | 20240617 | 093800 | 27943916000 | 373500 | 373500 | 374000 | 373500 | 743 |
| 550 | 20240617 | 093700 | 27666113000 | 374000 | 374000 | 374000 | 373500 | 374 |
| 551 | 20240617 | 093600 | 27526346500 | 373500 | 373500 | 374000 | 373500 | 316 |
| 552 | 20240617 | 093500 | 27408279000 | 373500 | 373500 | 374000 | 373500 | 554 |
| 553 | 20240617 | 093400 | 27201270000 | 374000 | 373500 | 374000 | 373000 | 228 |
| 554 | 20240617 | 093300 | 27116096500 | 373500 | 373500 | 374000 | 373000 | 734 |
| 555 | 20240617 | 093200 | 26841957500 | 373500 | 373500 | 374000 | 373000 | 1178 |
| 556 | 20240617 | 093100 | 26402030000 | 373000 | 373500 | 373500 | 373000 | 779 |
| 557 | 20240617 | 093000 | 26111181000 | 373500 | 373000 | 373500 | 373000 | 445 |
| 558 | 20240617 | 092900 | 25945004500 | 373500 | 373500 | 374000 | 373000 | 1467 |
| 559 | 20240617 | 092800 | 25396962000 | 373500 | 373500 | 373500 | 373000 | 612 |
| 560 | 20240617 | 092700 | 25168425000 | 373500 | 373500 | 374000 | 373000 | 729 |
| 561 | 20240617 | 092600 | 24896146500 | 373500 | 373500 | 374000 | 373000 | 988 |
| 562 | 20240617 | 092500 | 24527201000 | 373500 | 374000 | 374000 | 373000 | 1352 |
| 563 | 20240617 | 092400 | 24022335000 | 373500 | 374000 | 374000 | 373500 | 1702 |
| 564 | 20240617 | 092300 | 23386585500 | 373500 | 374000 | 374500 | 373500 | 2302 |
| 565 | 20240617 | 092200 | 22526192000 | 374000 | 374000 | 374000 | 373500 | 839 |
| 566 | 20240617 | 092100 | 22212505500 | 374000 | 374000 | 374500 | 373500 | 1135 |
| 567 | 20240617 | 092000 | 21787987000 | 374000 | 374000 | 374500 | 374000 | 1017 |
| 568 | 20240617 | 091900 | 21407295000 | 374500 | 375000 | 375000 | 374000 | 1942 |
| 569 | 20240617 | 091800 | 20679812500 | 375000 | 374500 | 375000 | 374000 | 725 |
| 570 | 20240617 | 091700 | 20408101000 | 374500 | 374000 | 374500 | 374000 | 718 |
| 571 | 20240617 | 091600 | 20139419000 | 374000 | 373500 | 374500 | 373000 | 2977 |
| 572 | 20240617 | 091500 | 19026496500 | 373000 | 373500 | 374000 | 373000 | 1395 |
| 573 | 20240617 | 091400 | 18505301000 | 374000 | 374500 | 374500 | 373500 | 1160 |
| 574 | 20240617 | 091300 | 18071825500 | 374500 | 374000 | 374500 | 373000 | 1905 |
| 575 | 20240617 | 091200 | 17359813500 | 374000 | 373500 | 374500 | 373000 | 1352 |
| 576 | 20240617 | 091100 | 16854405000 | 373500 | 373000 | 373500 | 372500 | 1695 |
| 577 | 20240617 | 091000 | 16222073000 | 373000 | 373000 | 373500 | 372500 | 3079 |
| 578 | 20240617 | 090900 | 15073700500 | 373000 | 373500 | 373500 | 373000 | 1621 |
| 579 | 20240617 | 090800 | 14468861500 | 373000 | 374000 | 374000 | 373000 | 3243 |
| 580 | 20240617 | 090700 | 13257507000 | 374000 | 374500 | 374500 | 373500 | 3403 |
| 581 | 20240617 | 090600 | 11984702000 | 374500 | 374500 | 375000 | 374000 | 4728 |
| 582 | 20240617 | 090500 | 10214431500 | 375000 | 374500 | 375500 | 374500 | 2868 |
| 583 | 20240617 | 090400 | 9139321500 | 374500 | 374500 | 375000 | 373500 | 3840 |
| 584 | 20240617 | 090300 | 7701625500 | 374500 | 374000 | 375000 | 374000 | 1147 |
| 585 | 20240617 | 090200 | 7272121000 | 374000 | 374000 | 374500 | 373500 | 4245 |
| 586 | 20240617 | 090100 | 5684575000 | 374500 | 375500 | 375500 | 374000 | 4683 |
| 587 | 20240617 | 090000 | 3929886000 | 375000 | 376000 | 376500 | 375000 | 10338 |