35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 185700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 15960 |
| 3 | 20240617 | 185600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 4 | 20240617 | 185500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 5 | 20240617 | 185400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 6 | 20240617 | 185300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 7 | 20240617 | 185200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 8 | 20240617 | 185100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 9 | 20240617 | 185000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 10 | 20240617 | 184900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 11 | 20240617 | 184800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 12 | 20240617 | 184700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 13 | 20240617 | 184600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 14 | 20240617 | 184500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 15 | 20240617 | 184400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 16 | 20240617 | 184300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 17 | 20240617 | 184200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 18 | 20240617 | 184100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 19 | 20240617 | 184000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 20 | 20240617 | 183900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 21 | 20240617 | 183800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 22 | 20240617 | 183700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 23 | 20240617 | 183600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 24 | 20240617 | 183500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 25 | 20240617 | 183400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 26 | 20240617 | 183300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 27 | 20240617 | 183200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 28 | 20240617 | 183100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 29 | 20240617 | 183000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 30 | 20240617 | 182900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 31 | 20240617 | 182800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 32 | 20240617 | 182700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 15960 |
| 33 | 20240617 | 182600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 34 | 20240617 | 182500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 35 | 20240617 | 182400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 36 | 20240617 | 182300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 37 | 20240617 | 182200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 38 | 20240617 | 182100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 39 | 20240617 | 182000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 40 | 20240617 | 181900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 41 | 20240617 | 181800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 42 | 20240617 | 181700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 43 | 20240617 | 181600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 44 | 20240617 | 181500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 45 | 20240617 | 181400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 46 | 20240617 | 181300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 47 | 20240617 | 181200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 48 | 20240617 | 181100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 49 | 20240617 | 181000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 50 | 20240617 | 180900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 51 | 20240617 | 180800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 52 | 20240617 | 180700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 53 | 20240617 | 180600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 54 | 20240617 | 180500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 55 | 20240617 | 180400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 56 | 20240617 | 180300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 57 | 20240617 | 180200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 58 | 20240617 | 180100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 59 | 20240617 | 180000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 60 | 20240617 | 175900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 61 | 20240617 | 175800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 62 | 20240617 | 175700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 15960 |
| 63 | 20240617 | 175600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 64 | 20240617 | 175500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 65 | 20240617 | 175400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 66 | 20240617 | 175300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 67 | 20240617 | 175200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 68 | 20240617 | 175100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 69 | 20240617 | 175000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 70 | 20240617 | 174900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 71 | 20240617 | 174800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 72 | 20240617 | 174700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 73 | 20240617 | 174600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 74 | 20240617 | 174500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 75 | 20240617 | 174400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 76 | 20240617 | 174300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 77 | 20240617 | 174200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 78 | 20240617 | 174100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 79 | 20240617 | 174000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 80 | 20240617 | 173900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 81 | 20240617 | 173800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 82 | 20240617 | 173700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 83 | 20240617 | 173600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 84 | 20240617 | 173500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 85 | 20240617 | 173400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 86 | 20240617 | 173300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 87 | 20240617 | 173200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 88 | 20240617 | 173100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 89 | 20240617 | 173000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 90 | 20240617 | 172900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 91 | 20240617 | 172800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 92 | 20240617 | 172700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 15960 |
| 93 | 20240617 | 172600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 94 | 20240617 | 172500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 95 | 20240617 | 172400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 96 | 20240617 | 172300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 97 | 20240617 | 172200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 98 | 20240617 | 172100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 99 | 20240617 | 172000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 100 | 20240617 | 171900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 101 | 20240617 | 171800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 102 | 20240617 | 171700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 103 | 20240617 | 171600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 104 | 20240617 | 171500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 105 | 20240617 | 171400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 106 | 20240617 | 171300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 107 | 20240617 | 171200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 108 | 20240617 | 171100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 109 | 20240617 | 171000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 110 | 20240617 | 170900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 111 | 20240617 | 170800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 112 | 20240617 | 170700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 113 | 20240617 | 170600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 114 | 20240617 | 170500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 115 | 20240617 | 170400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 116 | 20240617 | 170300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 117 | 20240617 | 170200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 118 | 20240617 | 170100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 119 | 20240617 | 170000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 120 | 20240617 | 165900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 121 | 20240617 | 165800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 122 | 20240617 | 165700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 15960 |
| 123 | 20240617 | 165600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 124 | 20240617 | 165500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 125 | 20240617 | 165400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 126 | 20240617 | 165300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 127 | 20240617 | 165200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 128 | 20240617 | 165100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 129 | 20240617 | 165000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 130 | 20240617 | 164900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 131 | 20240617 | 164800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 132 | 20240617 | 164700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 133 | 20240617 | 164600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 134 | 20240617 | 164500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 135 | 20240617 | 164400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 136 | 20240617 | 164300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 137 | 20240617 | 164200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 138 | 20240617 | 164100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 139 | 20240617 | 164000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 140 | 20240617 | 163900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 141 | 20240617 | 163800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 142 | 20240617 | 163700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 143 | 20240617 | 163600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 144 | 20240617 | 163500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 145 | 20240617 | 163400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 146 | 20240617 | 163300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 147 | 20240617 | 163200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 148 | 20240617 | 163100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 149 | 20240617 | 163000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 150 | 20240617 | 162900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 151 | 20240617 | 162800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 152 | 20240617 | 162700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 15960 |
| 153 | 20240617 | 162600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 154 | 20240617 | 162500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 155 | 20240617 | 162400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 156 | 20240617 | 162300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 157 | 20240617 | 162200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 158 | 20240617 | 162100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 159 | 20240617 | 162000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 160 | 20240617 | 161900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 161 | 20240617 | 161800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 162 | 20240617 | 161700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 163 | 20240617 | 161600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 164 | 20240617 | 161500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 165 | 20240617 | 161400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 166 | 20240617 | 161300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 167 | 20240617 | 161200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 168 | 20240617 | 161100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 169 | 20240617 | 161000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 170 | 20240617 | 160900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 171 | 20240617 | 160800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 172 | 20240617 | 160700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 173 | 20240617 | 160600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 174 | 20240617 | 160500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 175 | 20240617 | 160400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 176 | 20240617 | 160300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 177 | 20240617 | 160200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 178 | 20240617 | 160100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 179 | 20240617 | 160000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 180 | 20240617 | 155900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 181 | 20240617 | 155800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 182 | 20240617 | 155700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 15960 |
| 183 | 20240617 | 155600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 184 | 20240617 | 155500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 185 | 20240617 | 155400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 186 | 20240617 | 155300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 187 | 20240617 | 155200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 188 | 20240617 | 155100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 189 | 20240617 | 155000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 190 | 20240617 | 154900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 191 | 20240617 | 154800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 192 | 20240617 | 154700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 193 | 20240617 | 154600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 194 | 20240617 | 154500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 195 | 20240617 | 154400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 196 | 20240617 | 154300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 197 | 20240617 | 154200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 198 | 20240617 | 154100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 199 | 20240617 | 154000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 200 | 20240617 | 153900 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 201 | 20240617 | 153800 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 202 | 20240617 | 153700 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 203 | 20240617 | 153600 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 204 | 20240617 | 153500 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 205 | 20240617 | 153400 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 206 | 20240617 | 153300 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 207 | 20240617 | 153200 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 208 | 20240617 | 153100 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 209 | 20240617 | 153000 | 92627613000 | 235000 | 235000 | 235000 | 235000 | 15960 |
| 210 | 20240617 | 152900 | 88877013000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 211 | 20240617 | 152800 | 88877013000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 212 | 20240617 | 152700 | 88877013000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 213 | 20240617 | 152600 | 88877013000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 214 | 20240617 | 152500 | 88877013000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 215 | 20240617 | 152400 | 88877013000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 216 | 20240617 | 152300 | 88877013000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 217 | 20240617 | 152200 | 88877013000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 218 | 20240617 | 152100 | 88877013000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 219 | 20240617 | 152000 | 88877013000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 220 | 20240617 | 151900 | 88877013000 | 234500 | 234000 | 234500 | 234000 | 413 |
| 221 | 20240617 | 151800 | 88780309000 | 234000 | 234500 | 234500 | 234000 | 230 |
| 222 | 20240617 | 151700 | 88726471500 | 234000 | 234000 | 234500 | 233500 | 371 |
| 223 | 20240617 | 151600 | 88639633500 | 234000 | 234500 | 234500 | 234000 | 1191 |
| 224 | 20240617 | 151500 | 88360861500 | 234000 | 234500 | 234500 | 234000 | 380 |
| 225 | 20240617 | 151400 | 88271924000 | 234000 | 234500 | 234500 | 234000 | 442 |
| 226 | 20240617 | 151300 | 88168447500 | 234500 | 234000 | 234500 | 234000 | 278 |
| 227 | 20240617 | 151200 | 88103371500 | 234000 | 234500 | 234500 | 234000 | 236 |
| 228 | 20240617 | 151100 | 88048123500 | 234500 | 234000 | 235000 | 234000 | 963 |
| 229 | 20240617 | 151000 | 87822325000 | 234000 | 234000 | 234500 | 234000 | 330 |
| 230 | 20240617 | 150900 | 87745039500 | 234500 | 234000 | 234500 | 234000 | 537 |
| 231 | 20240617 | 150800 | 87619330500 | 234000 | 234000 | 234500 | 234000 | 297 |
| 232 | 20240617 | 150700 | 87549798500 | 234000 | 234000 | 234500 | 234000 | 572 |
| 233 | 20240617 | 150600 | 87415911000 | 234000 | 234000 | 234500 | 234000 | 495 |
| 234 | 20240617 | 150500 | 87299993000 | 234000 | 234000 | 234500 | 234000 | 582 |
| 235 | 20240617 | 150400 | 87163780500 | 234500 | 234000 | 234500 | 234000 | 1446 |
| 236 | 20240617 | 150300 | 86825074000 | 234000 | 234500 | 234500 | 234000 | 379 |
| 237 | 20240617 | 150200 | 86736319500 | 234500 | 234500 | 234500 | 234000 | 252 |
| 238 | 20240617 | 150100 | 86677327000 | 234000 | 234500 | 234500 | 234000 | 356 |
| 239 | 20240617 | 150000 | 86593979500 | 234000 | 234500 | 234500 | 234000 | 660 |
| 240 | 20240617 | 145900 | 86439324500 | 234000 | 234000 | 234500 | 234000 | 437 |
| 241 | 20240617 | 145800 | 86337037000 | 234000 | 234000 | 234500 | 234000 | 758 |
| 242 | 20240617 | 145700 | 86159601500 | 234000 | 234000 | 234500 | 234000 | 435 |
| 243 | 20240617 | 145600 | 86057782000 | 234500 | 234500 | 235000 | 234500 | 1499 |
| 244 | 20240617 | 145500 | 85706205000 | 234500 | 235000 | 235000 | 234500 | 413 |
| 245 | 20240617 | 145400 | 85609323500 | 234500 | 234500 | 235000 | 234500 | 452 |
| 246 | 20240617 | 145300 | 85503296000 | 234500 | 235000 | 235000 | 234500 | 282 |
| 247 | 20240617 | 145200 | 85437119500 | 234500 | 234500 | 235000 | 234500 | 295 |
| 248 | 20240617 | 145100 | 85367914000 | 234500 | 234500 | 235000 | 234500 | 517 |
| 249 | 20240617 | 145000 | 85246639500 | 234500 | 235000 | 235000 | 234500 | 1267 |
| 250 | 20240617 | 144900 | 84949464500 | 235000 | 234500 | 235000 | 234500 | 361 |
| 251 | 20240617 | 144800 | 84864741000 | 234500 | 235500 | 235500 | 234500 | 421 |
| 252 | 20240617 | 144700 | 84765972500 | 234500 | 235000 | 235500 | 234500 | 1327 |
| 253 | 20240617 | 144600 | 84454094500 | 235500 | 234500 | 235500 | 234500 | 507 |
| 254 | 20240617 | 144500 | 84334932000 | 234500 | 235000 | 235000 | 234500 | 433 |
| 255 | 20240617 | 144400 | 84233251000 | 234500 | 235500 | 235500 | 234500 | 723 |
| 256 | 20240617 | 144300 | 84063417500 | 235000 | 235000 | 235500 | 235000 | 399 |
| 257 | 20240617 | 144200 | 83969593000 | 235000 | 235500 | 235500 | 235000 | 227 |
| 258 | 20240617 | 144100 | 83916216500 | 235000 | 235500 | 235500 | 235000 | 296 |
| 259 | 20240617 | 144000 | 83846610500 | 235000 | 235500 | 235500 | 235000 | 364 |
| 260 | 20240617 | 143900 | 83760993000 | 235000 | 236000 | 236000 | 235000 | 1393 |
| 261 | 20240617 | 143800 | 83433032500 | 235500 | 235500 | 236000 | 235000 | 396 |
| 262 | 20240617 | 143700 | 83339819500 | 235000 | 235500 | 236000 | 235000 | 2210 |
| 263 | 20240617 | 143600 | 82819456000 | 235500 | 234500 | 235500 | 234500 | 1394 |
| 264 | 20240617 | 143500 | 82491662000 | 235000 | 234500 | 235000 | 234000 | 3143 |
| 265 | 20240617 | 143400 | 81753795500 | 234000 | 234000 | 234500 | 234000 | 338 |
| 266 | 20240617 | 143300 | 81674684500 | 234000 | 234000 | 234500 | 234000 | 315 |
| 267 | 20240617 | 143200 | 81600934000 | 234000 | 234000 | 234500 | 234000 | 265 |
| 268 | 20240617 | 143100 | 81538865500 | 234000 | 234500 | 234500 | 234000 | 321 |
| 269 | 20240617 | 143000 | 81463719000 | 234000 | 234500 | 234500 | 234000 | 291 |
| 270 | 20240617 | 142900 | 81395570500 | 234000 | 234000 | 234500 | 234000 | 283 |
| 271 | 20240617 | 142800 | 81329314500 | 234000 | 233500 | 234500 | 233500 | 1942 |
| 272 | 20240617 | 142700 | 80874780500 | 233500 | 233500 | 234000 | 233500 | 382 |
| 273 | 20240617 | 142600 | 80785541000 | 233500 | 233500 | 234000 | 233500 | 330 |
| 274 | 20240617 | 142500 | 80708432000 | 233500 | 233500 | 234000 | 233500 | 258 |
| 275 | 20240617 | 142400 | 80648154500 | 233500 | 233500 | 234000 | 233500 | 420 |
| 276 | 20240617 | 142300 | 80550062500 | 233500 | 233500 | 234000 | 233500 | 323 |
| 277 | 20240617 | 142200 | 80474587500 | 234000 | 233500 | 234000 | 233500 | 253 |
| 278 | 20240617 | 142100 | 80415481000 | 233500 | 233500 | 234000 | 233500 | 395 |
| 279 | 20240617 | 142000 | 80323176500 | 233500 | 234000 | 234000 | 233500 | 579 |
| 280 | 20240617 | 141900 | 80187917500 | 233500 | 234000 | 234000 | 233500 | 358 |
| 281 | 20240617 | 141800 | 80104279000 | 233500 | 233500 | 234000 | 233500 | 339 |
| 282 | 20240617 | 141700 | 80025067000 | 233500 | 234000 | 234000 | 233500 | 287 |
| 283 | 20240617 | 141600 | 79958028500 | 233500 | 233500 | 234000 | 233500 | 1538 |
| 284 | 20240617 | 141500 | 79598809500 | 233500 | 234000 | 234000 | 233500 | 220 |
| 285 | 20240617 | 141400 | 79547410500 | 233500 | 234000 | 234000 | 233500 | 446 |
| 286 | 20240617 | 141300 | 79443226500 | 234000 | 233500 | 234000 | 233500 | 215 |
| 287 | 20240617 | 141200 | 79392993000 | 233500 | 234000 | 234000 | 233500 | 332 |
| 288 | 20240617 | 141100 | 79315440000 | 234000 | 233500 | 234000 | 233500 | 300 |
| 289 | 20240617 | 141000 | 79245349500 | 233500 | 234000 | 234000 | 233500 | 261 |
| 290 | 20240617 | 140900 | 79184357500 | 233500 | 234000 | 234000 | 233500 | 924 |
| 291 | 20240617 | 140800 | 78968263500 | 233500 | 234000 | 234000 | 233500 | 313 |
| 292 | 20240617 | 140700 | 78895142500 | 233500 | 233500 | 234000 | 233500 | 285 |
| 293 | 20240617 | 140600 | 78828573500 | 233500 | 234000 | 234000 | 233500 | 328 |
| 294 | 20240617 | 140500 | 78751941000 | 233500 | 234000 | 234000 | 233500 | 366 |
| 295 | 20240617 | 140400 | 78666430000 | 233500 | 234000 | 234000 | 233500 | 310 |
| 296 | 20240617 | 140300 | 78594025000 | 234000 | 233500 | 234000 | 233500 | 256 |
| 297 | 20240617 | 140200 | 78534197500 | 233500 | 233500 | 234000 | 233000 | 376 |
| 298 | 20240617 | 140100 | 78446313500 | 233500 | 233500 | 234000 | 233000 | 363 |
| 299 | 20240617 | 140000 | 78361526000 | 233500 | 234000 | 234000 | 233500 | 258 |
| 300 | 20240617 | 135900 | 78301225000 | 234000 | 233500 | 234000 | 233500 | 334 |
| 301 | 20240617 | 135800 | 78223182500 | 234000 | 234000 | 234500 | 233500 | 366 |
| 302 | 20240617 | 135700 | 78137560000 | 233500 | 234500 | 234500 | 233500 | 709 |
| 303 | 20240617 | 135600 | 77971702000 | 234500 | 233000 | 234500 | 232500 | 2235 |
| 304 | 20240617 | 135500 | 77449534000 | 233000 | 233000 | 233500 | 233000 | 589 |
| 305 | 20240617 | 135400 | 77312242500 | 233000 | 233500 | 233500 | 232500 | 372 |
| 306 | 20240617 | 135300 | 77225576000 | 233000 | 233500 | 233500 | 233000 | 429 |
| 307 | 20240617 | 135200 | 77125576000 | 233000 | 233000 | 233500 | 233000 | 401 |
| 308 | 20240617 | 135100 | 77032107500 | 233000 | 233000 | 233500 | 233000 | 367 |
| 309 | 20240617 | 135000 | 76946559000 | 233500 | 233500 | 233500 | 233000 | 367 |
| 310 | 20240617 | 134900 | 76860996500 | 233000 | 232500 | 233500 | 232500 | 494 |
| 311 | 20240617 | 134800 | 76745887500 | 233500 | 233000 | 233500 | 232500 | 435 |
| 312 | 20240617 | 134700 | 76644499500 | 233500 | 233000 | 233500 | 233000 | 283 |
| 313 | 20240617 | 134600 | 76578532500 | 233500 | 233000 | 233500 | 233000 | 1068 |
| 314 | 20240617 | 134500 | 76329636500 | 233000 | 233000 | 233500 | 233000 | 294 |
| 315 | 20240617 | 134400 | 76261089500 | 233000 | 233000 | 233500 | 232500 | 4491 |
| 316 | 20240617 | 134300 | 75215837500 | 233500 | 233000 | 233500 | 233000 | 416 |
| 317 | 20240617 | 134200 | 75118874500 | 232500 | 233000 | 233500 | 232500 | 605 |
| 318 | 20240617 | 134100 | 74977884500 | 233000 | 233500 | 233500 | 232500 | 975 |
| 319 | 20240617 | 134000 | 74750672000 | 233000 | 233500 | 233500 | 233000 | 389 |
| 320 | 20240617 | 133900 | 74659986000 | 233500 | 233000 | 233500 | 233000 | 352 |
| 321 | 20240617 | 133800 | 74577939000 | 233000 | 233000 | 233500 | 233000 | 458 |
| 322 | 20240617 | 133700 | 74471181000 | 233000 | 233000 | 233500 | 233000 | 274 |
| 323 | 20240617 | 133600 | 74407312500 | 233000 | 233000 | 233500 | 233000 | 233 |
| 324 | 20240617 | 133500 | 74352992000 | 233000 | 233000 | 233500 | 233000 | 210 |
| 325 | 20240617 | 133400 | 74304024500 | 233000 | 233000 | 233500 | 233000 | 278 |
| 326 | 20240617 | 133300 | 74239207500 | 233000 | 233500 | 234000 | 233000 | 236 |
| 327 | 20240617 | 133200 | 74184133000 | 234000 | 233500 | 234000 | 233500 | 300 |
| 328 | 20240617 | 133100 | 74114044500 | 233500 | 233500 | 234000 | 233500 | 266 |
| 329 | 20240617 | 133000 | 74051891000 | 234000 | 234000 | 234000 | 233500 | 218 |
| 330 | 20240617 | 132900 | 74000951000 | 233500 | 233500 | 234000 | 233500 | 347 |
| 331 | 20240617 | 132800 | 73919893000 | 233500 | 233500 | 234000 | 233500 | 180 |
| 332 | 20240617 | 132700 | 73877822500 | 233500 | 233500 | 234000 | 233500 | 202 |
| 333 | 20240617 | 132600 | 73830625000 | 233500 | 233500 | 234000 | 233000 | 1066 |
| 334 | 20240617 | 132500 | 73581700000 | 233500 | 233500 | 234000 | 233500 | 378 |
| 335 | 20240617 | 132400 | 73493399000 | 233500 | 233500 | 234000 | 233500 | 311 |
| 336 | 20240617 | 132300 | 73420751000 | 233500 | 233500 | 234000 | 233500 | 541 |
| 337 | 20240617 | 132200 | 73294394000 | 234000 | 233500 | 234000 | 233500 | 254 |
| 338 | 20240617 | 132100 | 73235084000 | 234000 | 233500 | 234000 | 233000 | 631 |
| 339 | 20240617 | 132000 | 73087716000 | 233500 | 234000 | 234000 | 233500 | 354 |
| 340 | 20240617 | 131900 | 73005040500 | 233500 | 233500 | 234000 | 233500 | 262 |
| 341 | 20240617 | 131800 | 72943861500 | 233500 | 233500 | 234000 | 233500 | 315 |
| 342 | 20240617 | 131700 | 72870282000 | 233500 | 233500 | 234000 | 233000 | 549 |
| 343 | 20240617 | 131600 | 72742069500 | 233500 | 233500 | 234000 | 233500 | 231 |
| 344 | 20240617 | 131500 | 72688108500 | 233500 | 233500 | 234000 | 233000 | 377 |
| 345 | 20240617 | 131400 | 72600075500 | 233500 | 233500 | 234000 | 233500 | 284 |
| 346 | 20240617 | 131300 | 72533729500 | 233500 | 233500 | 234000 | 233500 | 225 |
| 347 | 20240617 | 131200 | 72481168500 | 233500 | 233500 | 234000 | 233500 | 231 |
| 348 | 20240617 | 131100 | 72427229500 | 233500 | 233500 | 234000 | 233500 | 174 |
| 349 | 20240617 | 131000 | 72386574000 | 234000 | 233500 | 234000 | 233000 | 696 |
| 350 | 20240617 | 130900 | 72224057500 | 233500 | 233500 | 234000 | 233500 | 176 |
| 351 | 20240617 | 130800 | 72182960500 | 233500 | 233500 | 234000 | 233000 | 703 |
| 352 | 20240617 | 130700 | 72018839000 | 233000 | 233000 | 233500 | 233000 | 197 |
| 353 | 20240617 | 130600 | 71972896500 | 233000 | 233000 | 233500 | 233000 | 340 |
| 354 | 20240617 | 130500 | 71893567500 | 233500 | 233500 | 233500 | 233000 | 232 |
| 355 | 20240617 | 130400 | 71839457500 | 233000 | 234000 | 234000 | 233000 | 285 |
| 356 | 20240617 | 130300 | 71772920000 | 233500 | 233500 | 234000 | 233500 | 301 |
| 357 | 20240617 | 130200 | 71702617000 | 233500 | 233500 | 234000 | 233500 | 282 |
| 358 | 20240617 | 130100 | 71636765000 | 233500 | 233000 | 234000 | 233000 | 456 |
| 359 | 20240617 | 130000 | 71530278500 | 233000 | 233000 | 233500 | 233000 | 215 |
| 360 | 20240617 | 125900 | 71480142500 | 233500 | 233500 | 234000 | 233000 | 166 |
| 361 | 20240617 | 125800 | 71441423500 | 233000 | 233500 | 234000 | 233000 | 291 |
| 362 | 20240617 | 125700 | 71373461500 | 234000 | 233000 | 234000 | 232500 | 981 |
| 363 | 20240617 | 125600 | 71144506500 | 233500 | 233000 | 233500 | 232500 | 278 |
| 364 | 20240617 | 125500 | 71079705500 | 233500 | 233000 | 233500 | 233000 | 490 |
| 365 | 20240617 | 125400 | 70965496500 | 233000 | 233000 | 233500 | 233000 | 107 |
| 366 | 20240617 | 125300 | 70940557000 | 233000 | 233000 | 233500 | 232500 | 789 |
| 367 | 20240617 | 125200 | 70756700000 | 233000 | 233000 | 233500 | 233000 | 258 |
| 368 | 20240617 | 125100 | 70696575000 | 233000 | 233000 | 233500 | 233000 | 1239 |
| 369 | 20240617 | 125000 | 70407865500 | 233000 | 233000 | 233500 | 233000 | 274 |
| 370 | 20240617 | 124900 | 70343957500 | 233000 | 233500 | 234000 | 233000 | 333 |
| 371 | 20240617 | 124800 | 70266292000 | 233500 | 233500 | 234000 | 233000 | 591 |
| 372 | 20240617 | 124700 | 70128297000 | 233500 | 234000 | 234000 | 233000 | 958 |
| 373 | 20240617 | 124600 | 69904604000 | 233500 | 233500 | 234000 | 233500 | 264 |
| 374 | 20240617 | 124500 | 69842931000 | 233500 | 233500 | 234000 | 233000 | 415 |
| 375 | 20240617 | 124400 | 69746022500 | 233500 | 233500 | 234000 | 233500 | 191 |
| 376 | 20240617 | 124300 | 69701415000 | 233500 | 233500 | 234000 | 233500 | 309 |
| 377 | 20240617 | 124200 | 69629241000 | 233500 | 233500 | 234000 | 233500 | 202 |
| 378 | 20240617 | 124100 | 69582061000 | 233500 | 233500 | 234000 | 233500 | 162 |
| 379 | 20240617 | 124000 | 69544219500 | 233500 | 233500 | 234000 | 233500 | 466 |
| 380 | 20240617 | 123900 | 69435385000 | 233500 | 233500 | 234000 | 233500 | 270 |
| 381 | 20240617 | 123800 | 69372320500 | 233500 | 233500 | 234000 | 233500 | 212 |
| 382 | 20240617 | 123700 | 69322802500 | 234000 | 233500 | 234000 | 233500 | 147 |
| 383 | 20240617 | 123600 | 69288469500 | 233500 | 233500 | 234000 | 233000 | 1640 |
| 384 | 20240617 | 123500 | 68905560000 | 233000 | 233500 | 233500 | 233000 | 243 |
| 385 | 20240617 | 123400 | 68848916000 | 233000 | 233000 | 233500 | 233000 | 175 |
| 386 | 20240617 | 123300 | 68808120500 | 233000 | 233000 | 233500 | 233000 | 413 |
| 387 | 20240617 | 123200 | 68711872500 | 233500 | 233000 | 233500 | 233000 | 196 |
| 388 | 20240617 | 123100 | 68666162000 | 233000 | 233000 | 233500 | 233000 | 225 |
| 389 | 20240617 | 123000 | 68613713000 | 233000 | 232500 | 233500 | 232500 | 979 |
| 390 | 20240617 | 122900 | 68385587500 | 232500 | 232500 | 233000 | 232500 | 400 |
| 391 | 20240617 | 122800 | 68292485000 | 232500 | 232500 | 233000 | 232500 | 190 |
| 392 | 20240617 | 122700 | 68248265500 | 233000 | 232500 | 233000 | 232500 | 370 |
| 393 | 20240617 | 122600 | 68162138500 | 232500 | 233000 | 233000 | 232500 | 254 |
| 394 | 20240617 | 122500 | 68103038500 | 232500 | 232500 | 233000 | 232500 | 567 |
| 395 | 20240617 | 122400 | 67971038000 | 232500 | 233000 | 233000 | 232500 | 590 |
| 396 | 20240617 | 122300 | 67833789000 | 232500 | 232500 | 233000 | 232500 | 611 |
| 397 | 20240617 | 122200 | 67691709000 | 232500 | 232500 | 233000 | 232500 | 306 |
| 398 | 20240617 | 122100 | 67620553500 | 232500 | 232500 | 233000 | 232500 | 1340 |
| 399 | 20240617 | 122000 | 67308968500 | 232500 | 232500 | 233000 | 232500 | 369 |
| 400 | 20240617 | 121900 | 67223152500 | 232500 | 232500 | 233000 | 232500 | 359 |
| 401 | 20240617 | 121800 | 67139649000 | 232500 | 233000 | 233500 | 232500 | 1400 |
| 402 | 20240617 | 121700 | 66813502500 | 233500 | 233000 | 233500 | 233000 | 355 |
| 403 | 20240617 | 121600 | 66730773500 | 233000 | 233000 | 233500 | 233000 | 286 |
| 404 | 20240617 | 121500 | 66664097500 | 233500 | 233000 | 233500 | 233000 | 461 |
| 405 | 20240617 | 121400 | 66556631500 | 233000 | 233000 | 233500 | 233000 | 262 |
| 406 | 20240617 | 121300 | 66495572000 | 233000 | 233500 | 233500 | 233000 | 273 |
| 407 | 20240617 | 121200 | 66431941500 | 233000 | 233000 | 233500 | 233000 | 582 |
| 408 | 20240617 | 121100 | 66296313000 | 233000 | 233500 | 234000 | 233000 | 2051 |
| 409 | 20240617 | 121000 | 65817755000 | 233500 | 233500 | 234000 | 233500 | 321 |
| 410 | 20240617 | 120900 | 65742764500 | 234000 | 233500 | 234000 | 233500 | 229 |
| 411 | 20240617 | 120800 | 65689270500 | 234000 | 233500 | 234000 | 233500 | 272 |
| 412 | 20240617 | 120700 | 65625705500 | 233500 | 233500 | 234000 | 233500 | 421 |
| 413 | 20240617 | 120600 | 65527398000 | 233500 | 233500 | 234000 | 233500 | 826 |
| 414 | 20240617 | 120500 | 65334480000 | 233500 | 233500 | 234000 | 233500 | 252 |
| 415 | 20240617 | 120400 | 65275597000 | 233500 | 233500 | 234000 | 233500 | 253 |
| 416 | 20240617 | 120300 | 65216495000 | 233500 | 233500 | 234000 | 233500 | 479 |
| 417 | 20240617 | 120200 | 65104605500 | 233500 | 233500 | 234000 | 233500 | 286 |
| 418 | 20240617 | 120100 | 65037803000 | 234000 | 233500 | 234000 | 233500 | 274 |
| 419 | 20240617 | 120000 | 64973779500 | 233500 | 234000 | 234000 | 233500 | 346 |
| 420 | 20240617 | 115900 | 64892919000 | 234000 | 234000 | 234500 | 234000 | 210 |
| 421 | 20240617 | 115800 | 64843776500 | 234000 | 234000 | 234500 | 234000 | 256 |
| 422 | 20240617 | 115700 | 64783849500 | 234000 | 234000 | 234500 | 234000 | 196 |
| 423 | 20240617 | 115600 | 64737978000 | 234000 | 234000 | 234500 | 234000 | 101 |
| 424 | 20240617 | 115500 | 64714324000 | 234000 | 234000 | 234500 | 234000 | 311 |
| 425 | 20240617 | 115400 | 64641526000 | 234000 | 234000 | 234500 | 234000 | 108 |
| 426 | 20240617 | 115300 | 64616241500 | 234500 | 234000 | 234500 | 234000 | 249 |
| 427 | 20240617 | 115200 | 64557959500 | 234500 | 234500 | 234500 | 234000 | 171 |
| 428 | 20240617 | 115100 | 64517928500 | 234000 | 234000 | 234500 | 234000 | 183 |
| 429 | 20240617 | 115000 | 64475091000 | 234000 | 234000 | 234500 | 233500 | 418 |
| 430 | 20240617 | 114900 | 64377291000 | 233500 | 233000 | 234500 | 233000 | 2285 |
| 431 | 20240617 | 114800 | 63842918500 | 233000 | 233500 | 234000 | 233000 | 718 |
| 432 | 20240617 | 114700 | 63675267500 | 233500 | 233500 | 234000 | 233500 | 347 |
| 433 | 20240617 | 114600 | 63594232500 | 233500 | 233500 | 234000 | 233500 | 345 |
| 434 | 20240617 | 114500 | 63513642500 | 233500 | 233500 | 234000 | 233500 | 321 |
| 435 | 20240617 | 114400 | 63438665500 | 233500 | 233500 | 234000 | 233500 | 883 |
| 436 | 20240617 | 114300 | 63232436000 | 233500 | 233500 | 234000 | 233500 | 345 |
| 437 | 20240617 | 114200 | 63151857000 | 233500 | 233500 | 234000 | 233500 | 192 |
| 438 | 20240617 | 114100 | 63107015000 | 234000 | 233500 | 234000 | 233500 | 299 |
| 439 | 20240617 | 114000 | 63037102500 | 233500 | 233500 | 234000 | 233500 | 368 |
| 440 | 20240617 | 113900 | 62951083500 | 234000 | 234000 | 234500 | 233500 | 316 |
| 441 | 20240617 | 113800 | 62877128000 | 234500 | 234000 | 234500 | 234000 | 467 |
| 442 | 20240617 | 113700 | 62767788000 | 234000 | 233500 | 234500 | 233500 | 379 |
| 443 | 20240617 | 113600 | 62679101500 | 233500 | 234000 | 234000 | 233500 | 323 |
| 444 | 20240617 | 113500 | 62603572000 | 234000 | 234000 | 234500 | 234000 | 313 |
| 445 | 20240617 | 113400 | 62530315000 | 234000 | 233500 | 234500 | 233500 | 490 |
| 446 | 20240617 | 113300 | 62415736000 | 233500 | 234000 | 234000 | 233500 | 356 |
| 447 | 20240617 | 113200 | 62332501000 | 233500 | 234000 | 234000 | 233500 | 407 |
| 448 | 20240617 | 113100 | 62237341500 | 234000 | 234000 | 234500 | 233500 | 470 |
| 449 | 20240617 | 113000 | 62127339500 | 234000 | 234000 | 234500 | 234000 | 934 |
| 450 | 20240617 | 112900 | 61908761500 | 234000 | 234500 | 234500 | 234000 | 313 |
| 451 | 20240617 | 112800 | 61835500000 | 234000 | 234500 | 234500 | 234000 | 199 |
| 452 | 20240617 | 112700 | 61788903000 | 234000 | 234500 | 234500 | 234000 | 178 |
| 453 | 20240617 | 112600 | 61747233000 | 234000 | 234500 | 235000 | 234000 | 552 |
| 454 | 20240617 | 112500 | 61617771500 | 234500 | 234000 | 235000 | 234000 | 1836 |
| 455 | 20240617 | 112400 | 61187422500 | 234000 | 234000 | 234500 | 234000 | 147 |
| 456 | 20240617 | 112300 | 61153018000 | 234500 | 234000 | 234500 | 233500 | 480 |
| 457 | 20240617 | 112200 | 61040689000 | 234000 | 234000 | 234500 | 234000 | 176 |
| 458 | 20240617 | 112100 | 60999501000 | 234000 | 234000 | 234500 | 234000 | 345 |
| 459 | 20240617 | 112000 | 60918752500 | 234000 | 234000 | 234500 | 233500 | 734 |
| 460 | 20240617 | 111900 | 60747006000 | 234000 | 234000 | 234500 | 234000 | 286 |
| 461 | 20240617 | 111800 | 60680075500 | 234000 | 234500 | 234500 | 234000 | 349 |
| 462 | 20240617 | 111700 | 60598346500 | 234000 | 234500 | 234500 | 234000 | 224 |
| 463 | 20240617 | 111600 | 60545918000 | 234000 | 234000 | 234500 | 234000 | 278 |
| 464 | 20240617 | 111500 | 60480852500 | 234000 | 234000 | 234500 | 234000 | 343 |
| 465 | 20240617 | 111400 | 60400496000 | 234000 | 234000 | 234500 | 234000 | 176 |
| 466 | 20240617 | 111300 | 60359296000 | 234000 | 234500 | 234500 | 234000 | 331 |
| 467 | 20240617 | 111200 | 60281806000 | 234500 | 234500 | 234500 | 234000 | 192 |
| 468 | 20240617 | 111100 | 60236852500 | 234500 | 234500 | 234500 | 234000 | 322 |
| 469 | 20240617 | 111000 | 60161479500 | 234000 | 233500 | 234500 | 233500 | 2265 |
| 470 | 20240617 | 110900 | 59631490500 | 233500 | 233500 | 234000 | 233500 | 353 |
| 471 | 20240617 | 110800 | 59549056000 | 233500 | 233500 | 234000 | 233000 | 883 |
| 472 | 20240617 | 110700 | 59342966500 | 233500 | 233000 | 234000 | 233000 | 924 |
| 473 | 20240617 | 110600 | 59127315000 | 233000 | 233000 | 233500 | 233000 | 563 |
| 474 | 20240617 | 110500 | 58996007000 | 233000 | 233000 | 233500 | 233000 | 1454 |
| 475 | 20240617 | 110400 | 58656659000 | 233000 | 233500 | 234000 | 233000 | 734 |
| 476 | 20240617 | 110300 | 58485285000 | 233500 | 233500 | 234000 | 233000 | 1044 |
| 477 | 20240617 | 110200 | 58241508500 | 233500 | 233500 | 234000 | 233000 | 1076 |
| 478 | 20240617 | 110100 | 57990286500 | 233500 | 233500 | 234000 | 233000 | 1144 |
| 479 | 20240617 | 110000 | 57723175000 | 233500 | 233500 | 234000 | 233000 | 922 |
| 480 | 20240617 | 105900 | 57507882000 | 233500 | 233500 | 234000 | 233000 | 2228 |
| 481 | 20240617 | 105800 | 56987757500 | 233500 | 234000 | 234500 | 233500 | 1816 |
| 482 | 20240617 | 105700 | 56563025500 | 234000 | 234000 | 234500 | 234000 | 566 |
| 483 | 20240617 | 105600 | 56430557500 | 234000 | 234500 | 234500 | 234000 | 630 |
| 484 | 20240617 | 105500 | 56283112500 | 234500 | 234000 | 234500 | 234000 | 671 |
| 485 | 20240617 | 105400 | 56126050500 | 234000 | 234500 | 235000 | 234000 | 926 |
| 486 | 20240617 | 105300 | 55908954000 | 235000 | 234500 | 235000 | 234000 | 845 |
| 487 | 20240617 | 105200 | 55710784000 | 234500 | 234500 | 235000 | 234000 | 772 |
| 488 | 20240617 | 105100 | 55529706000 | 234500 | 234500 | 235000 | 234000 | 440 |
| 489 | 20240617 | 105000 | 55426547000 | 234500 | 234500 | 235000 | 234000 | 986 |
| 490 | 20240617 | 104900 | 55195349500 | 234500 | 234500 | 235000 | 234500 | 533 |
| 491 | 20240617 | 104800 | 55070351000 | 234500 | 234000 | 235000 | 234000 | 656 |
| 492 | 20240617 | 104700 | 54916581000 | 234000 | 234500 | 235000 | 234000 | 1603 |
| 493 | 20240617 | 104600 | 54540699500 | 234500 | 234500 | 235000 | 234500 | 699 |
| 494 | 20240617 | 104500 | 54376742500 | 235000 | 234500 | 235000 | 234500 | 368 |
| 495 | 20240617 | 104400 | 54290402500 | 234500 | 234500 | 235000 | 234500 | 670 |
| 496 | 20240617 | 104300 | 54133276000 | 234500 | 234500 | 235000 | 234500 | 179 |
| 497 | 20240617 | 104200 | 54091271500 | 234500 | 234500 | 235000 | 234500 | 708 |
| 498 | 20240617 | 104100 | 53925240000 | 234500 | 234500 | 235000 | 234500 | 290 |
| 499 | 20240617 | 104000 | 53857191500 | 234500 | 235000 | 235000 | 234000 | 1199 |
| 500 | 20240617 | 103900 | 53575996000 | 234500 | 235000 | 235000 | 234500 | 427 |
| 501 | 20240617 | 103800 | 53475818000 | 234500 | 235000 | 235000 | 234500 | 828 |
| 502 | 20240617 | 103700 | 53281316000 | 235000 | 234500 | 235500 | 234500 | 3049 |
| 503 | 20240617 | 103600 | 52564980000 | 234000 | 234500 | 235000 | 234000 | 1277 |
| 504 | 20240617 | 103500 | 52265516500 | 234500 | 234500 | 235000 | 234000 | 1779 |
| 505 | 20240617 | 103400 | 51848617000 | 234500 | 235000 | 235000 | 234500 | 445 |
| 506 | 20240617 | 103300 | 51744195000 | 234500 | 235000 | 235000 | 234000 | 2880 |
| 507 | 20240617 | 103200 | 51068380000 | 235000 | 235500 | 236000 | 234500 | 1064 |
| 508 | 20240617 | 103100 | 50818268000 | 235500 | 235500 | 236000 | 235000 | 1276 |
| 509 | 20240617 | 103000 | 50518032000 | 235000 | 235000 | 235500 | 234500 | 2292 |
| 510 | 20240617 | 102900 | 49979189500 | 235000 | 235500 | 236000 | 235000 | 2152 |
| 511 | 20240617 | 102800 | 49472459500 | 235500 | 235500 | 236000 | 235500 | 343 |
| 512 | 20240617 | 102700 | 49391659000 | 235500 | 235500 | 236000 | 235500 | 179 |
| 513 | 20240617 | 102600 | 49349500000 | 235500 | 235500 | 236000 | 235500 | 185 |
| 514 | 20240617 | 102500 | 49305886000 | 236000 | 236000 | 236500 | 235500 | 1590 |
| 515 | 20240617 | 102400 | 48930666000 | 236000 | 236500 | 237000 | 236000 | 553 |
| 516 | 20240617 | 102300 | 48799926000 | 236500 | 237000 | 237000 | 236500 | 170 |
| 517 | 20240617 | 102200 | 48759699000 | 236500 | 237000 | 237000 | 236500 | 116 |
| 518 | 20240617 | 102100 | 48732243000 | 236500 | 235000 | 237000 | 235000 | 2961 |
| 519 | 20240617 | 102000 | 48033904500 | 234500 | 235000 | 235500 | 234500 | 2133 |
| 520 | 20240617 | 101900 | 47532706000 | 235000 | 235000 | 235500 | 235000 | 1337 |
| 521 | 20240617 | 101800 | 47218473000 | 235000 | 235500 | 236000 | 235000 | 1622 |
| 522 | 20240617 | 101700 | 46836852000 | 235500 | 236500 | 236500 | 235500 | 2142 |
| 523 | 20240617 | 101600 | 46332049000 | 236500 | 236500 | 236500 | 236000 | 204 |
| 524 | 20240617 | 101500 | 46283812500 | 236000 | 236500 | 237000 | 236000 | 866 |
| 525 | 20240617 | 101400 | 46079154500 | 236500 | 236500 | 237000 | 236000 | 1136 |
| 526 | 20240617 | 101300 | 45810322500 | 236000 | 236500 | 237000 | 236000 | 1359 |
| 527 | 20240617 | 101200 | 45489050500 | 236000 | 236000 | 236500 | 235500 | 610 |
| 528 | 20240617 | 101100 | 45345137000 | 235500 | 236500 | 236500 | 235000 | 5594 |
| 529 | 20240617 | 101000 | 44028996000 | 236000 | 236500 | 236500 | 236000 | 171 |
| 530 | 20240617 | 100900 | 43988615000 | 236500 | 236000 | 237000 | 236000 | 393 |
| 531 | 20240617 | 100800 | 43895742500 | 237000 | 237000 | 237000 | 235500 | 6039 |
| 532 | 20240617 | 100700 | 42472012500 | 237000 | 237500 | 238000 | 236000 | 3580 |
| 533 | 20240617 | 100600 | 41625087500 | 237500 | 237000 | 238000 | 236500 | 2918 |
| 534 | 20240617 | 100500 | 40932684000 | 236500 | 236500 | 237500 | 236000 | 1640 |
| 535 | 20240617 | 100400 | 40544637000 | 237000 | 237000 | 237000 | 236000 | 584 |
| 536 | 20240617 | 100300 | 40406487500 | 238000 | 237000 | 238000 | 236000 | 2688 |
| 537 | 20240617 | 100200 | 39770065500 | 237000 | 237000 | 238000 | 236500 | 2171 |
| 538 | 20240617 | 100100 | 39254548000 | 237500 | 237500 | 238000 | 237000 | 1255 |
| 539 | 20240617 | 100000 | 38956995500 | 238000 | 237000 | 238000 | 237000 | 1558 |
| 540 | 20240617 | 095900 | 38587003000 | 237000 | 237000 | 237500 | 237000 | 184 |
| 541 | 20240617 | 095800 | 38543368500 | 237000 | 237500 | 237500 | 237000 | 183 |
| 542 | 20240617 | 095700 | 38499942500 | 237500 | 237500 | 237500 | 236500 | 515 |
| 543 | 20240617 | 095600 | 38377868500 | 237500 | 238000 | 238500 | 237000 | 2389 |
| 544 | 20240617 | 095500 | 37811371500 | 238000 | 238500 | 238500 | 237000 | 1974 |
| 545 | 20240617 | 095400 | 37342100500 | 238500 | 238500 | 239500 | 238000 | 441 |
| 546 | 20240617 | 095300 | 37236975000 | 239500 | 238500 | 239500 | 238500 | 277 |
| 547 | 20240617 | 095200 | 37170757500 | 239500 | 238000 | 239500 | 238000 | 1978 |
| 548 | 20240617 | 095100 | 36698251000 | 238500 | 238500 | 238500 | 238000 | 690 |
| 549 | 20240617 | 095000 | 36533751000 | 238500 | 238500 | 238500 | 238000 | 335 |
| 550 | 20240617 | 094900 | 36453881000 | 238500 | 238500 | 239000 | 237500 | 1546 |
| 551 | 20240617 | 094800 | 36086213000 | 238500 | 237500 | 239500 | 237500 | 3842 |
| 552 | 20240617 | 094700 | 35170986500 | 237500 | 237500 | 238000 | 237500 | 337 |
| 553 | 20240617 | 094600 | 35090899500 | 237500 | 238000 | 238500 | 237500 | 1799 |
| 554 | 20240617 | 094500 | 34663003000 | 238500 | 239000 | 239000 | 238000 | 445 |
| 555 | 20240617 | 094400 | 34556888500 | 238500 | 238500 | 239000 | 238500 | 315 |
| 556 | 20240617 | 094300 | 34481722000 | 238500 | 238000 | 239000 | 237500 | 1547 |
| 557 | 20240617 | 094200 | 34113348000 | 238000 | 240000 | 240000 | 237500 | 1969 |
| 558 | 20240617 | 094100 | 33644047500 | 238500 | 238500 | 240000 | 238000 | 1636 |
| 559 | 20240617 | 094000 | 33253354500 | 238500 | 238000 | 239000 | 237500 | 1679 |
| 560 | 20240617 | 093900 | 32853505000 | 238000 | 237500 | 239500 | 236500 | 6284 |
| 561 | 20240617 | 093800 | 31357302000 | 237500 | 237500 | 237500 | 236000 | 1368 |
| 562 | 20240617 | 093700 | 31033365500 | 237000 | 237500 | 237500 | 237000 | 522 |
| 563 | 20240617 | 093600 | 30909435000 | 237000 | 236500 | 237500 | 236000 | 3225 |
| 564 | 20240617 | 093500 | 30146069000 | 236500 | 236000 | 237000 | 236000 | 953 |
| 565 | 20240617 | 093400 | 29920667000 | 236000 | 236000 | 237000 | 236000 | 1352 |
| 566 | 20240617 | 093300 | 29601206500 | 236000 | 236500 | 236500 | 235500 | 1485 |
| 567 | 20240617 | 093200 | 29250660000 | 236000 | 236500 | 236500 | 235500 | 3252 |
| 568 | 20240617 | 093100 | 28483107500 | 236500 | 236500 | 237000 | 236000 | 794 |
| 569 | 20240617 | 093000 | 28295446500 | 236500 | 236000 | 237000 | 236000 | 3233 |
| 570 | 20240617 | 092900 | 27530794500 | 236500 | 236500 | 237000 | 236000 | 1968 |
| 571 | 20240617 | 092800 | 27065329000 | 236500 | 236500 | 237000 | 236500 | 670 |
| 572 | 20240617 | 092700 | 26906813500 | 236500 | 236500 | 237000 | 236500 | 759 |
| 573 | 20240617 | 092600 | 26727225500 | 236500 | 236500 | 237000 | 236500 | 1791 |
| 574 | 20240617 | 092500 | 26303265000 | 236500 | 236500 | 237500 | 236500 | 2827 |
| 575 | 20240617 | 092400 | 25633563500 | 237000 | 237500 | 238000 | 236500 | 3050 |
| 576 | 20240617 | 092300 | 24910332000 | 237500 | 237000 | 237500 | 237000 | 602 |
| 577 | 20240617 | 092200 | 24767439500 | 237000 | 238000 | 238000 | 237000 | 1221 |
| 578 | 20240617 | 092100 | 24477673500 | 237500 | 238000 | 238500 | 237500 | 951 |
| 579 | 20240617 | 092000 | 24251502500 | 238000 | 238000 | 239000 | 238000 | 1358 |
| 580 | 20240617 | 091900 | 23927994500 | 237500 | 238000 | 238500 | 237000 | 7258 |
| 581 | 20240617 | 091800 | 22204158500 | 238000 | 239500 | 240000 | 238000 | 3094 |
| 582 | 20240617 | 091700 | 21465262000 | 240000 | 239000 | 240000 | 238500 | 4402 |
| 583 | 20240617 | 091600 | 20412570500 | 239000 | 238500 | 239000 | 238000 | 912 |
| 584 | 20240617 | 091500 | 20195025500 | 238500 | 239500 | 239500 | 238000 | 2055 |
| 585 | 20240617 | 091400 | 19704765000 | 239000 | 238000 | 239000 | 238000 | 1429 |
| 586 | 20240617 | 091300 | 19363745000 | 238000 | 238000 | 239000 | 238000 | 1763 |
| 587 | 20240617 | 091200 | 18943679500 | 237500 | 238000 | 239000 | 237000 | 3107 |
| 588 | 20240617 | 091100 | 18204921000 | 238000 | 239000 | 239500 | 238000 | 3409 |
| 589 | 20240617 | 091000 | 17391276000 | 239000 | 240500 | 241500 | 239000 | 5534 |
| 590 | 20240617 | 090900 | 16061877500 | 240500 | 240500 | 242000 | 240000 | 5890 |
| 591 | 20240617 | 090800 | 14641406500 | 241000 | 241500 | 242000 | 240500 | 6460 |
| 592 | 20240617 | 090700 | 13082975500 | 241500 | 240500 | 241500 | 240000 | 3592 |
| 593 | 20240617 | 090600 | 12217554500 | 240500 | 241000 | 242500 | 240000 | 5314 |
| 594 | 20240617 | 090500 | 10937022500 | 241000 | 238500 | 242000 | 238500 | 10735 |
| 595 | 20240617 | 090400 | 8351955500 | 239000 | 238000 | 239000 | 237000 | 4151 |
| 596 | 20240617 | 090300 | 7364561500 | 238000 | 237000 | 238500 | 237000 | 4370 |
| 597 | 20240617 | 090200 | 6325158500 | 237500 | 239500 | 240000 | 237000 | 6877 |
| 598 | 20240617 | 090100 | 4685797000 | 239000 | 237000 | 239500 | 237000 | 4294 |
| 599 | 20240617 | 090000 | 3661091000 | 237000 | 238000 | 238500 | 235000 | 15322 |