34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 30568 |
| 3 | 20240614 | 184000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 4 | 20240614 | 183900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 5 | 20240614 | 183800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 6 | 20240614 | 183700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 7 | 20240614 | 183600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 8 | 20240614 | 183500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 9 | 20240614 | 183400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 10 | 20240614 | 183300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 11 | 20240614 | 183200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 12 | 20240614 | 183100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 13 | 20240614 | 183000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 14 | 20240614 | 182900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 15 | 20240614 | 182800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 16 | 20240614 | 182700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 17 | 20240614 | 182600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 18 | 20240614 | 182500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 19 | 20240614 | 182400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 20 | 20240614 | 182300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 21 | 20240614 | 182200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 22 | 20240614 | 182100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 23 | 20240614 | 182000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 24 | 20240614 | 181900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 25 | 20240614 | 181800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 26 | 20240614 | 181700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 27 | 20240614 | 181600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 28 | 20240614 | 181500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 29 | 20240614 | 181400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 30 | 20240614 | 181300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 31 | 20240614 | 181200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 32 | 20240614 | 181100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 30568 |
| 33 | 20240614 | 181000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 34 | 20240614 | 180900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 35 | 20240614 | 180800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 36 | 20240614 | 180700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 37 | 20240614 | 180600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 38 | 20240614 | 180500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 39 | 20240614 | 180400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 40 | 20240614 | 180300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 41 | 20240614 | 180200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 42 | 20240614 | 180100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 43 | 20240614 | 180000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 44 | 20240614 | 175900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 45 | 20240614 | 175800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 46 | 20240614 | 175700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 47 | 20240614 | 175600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 48 | 20240614 | 175500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 49 | 20240614 | 175400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 50 | 20240614 | 175300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 51 | 20240614 | 175200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 52 | 20240614 | 175100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 53 | 20240614 | 175000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 54 | 20240614 | 174900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 55 | 20240614 | 174800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 56 | 20240614 | 174700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 57 | 20240614 | 174600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 58 | 20240614 | 174500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 59 | 20240614 | 174400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 60 | 20240614 | 174300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 61 | 20240614 | 174200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 62 | 20240614 | 174100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 30568 |
| 63 | 20240614 | 174000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 64 | 20240614 | 173900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 65 | 20240614 | 173800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 66 | 20240614 | 173700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 67 | 20240614 | 173600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 68 | 20240614 | 173500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 69 | 20240614 | 173400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 70 | 20240614 | 173300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 71 | 20240614 | 173200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 72 | 20240614 | 173100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 73 | 20240614 | 173000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 74 | 20240614 | 172900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 75 | 20240614 | 172800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 76 | 20240614 | 172700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 77 | 20240614 | 172600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 78 | 20240614 | 172500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 79 | 20240614 | 172400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 80 | 20240614 | 172300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 81 | 20240614 | 172200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 82 | 20240614 | 172100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 83 | 20240614 | 172000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 84 | 20240614 | 171900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 85 | 20240614 | 171800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 86 | 20240614 | 171700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 87 | 20240614 | 171600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 88 | 20240614 | 171500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 89 | 20240614 | 171400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 90 | 20240614 | 171300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 91 | 20240614 | 171200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 92 | 20240614 | 171100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 30568 |
| 93 | 20240614 | 171000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 94 | 20240614 | 170900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 95 | 20240614 | 170800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 96 | 20240614 | 170700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 97 | 20240614 | 170600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 98 | 20240614 | 170500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 99 | 20240614 | 170400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 100 | 20240614 | 170300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 101 | 20240614 | 170200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 102 | 20240614 | 170100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 103 | 20240614 | 170000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 104 | 20240614 | 165900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 105 | 20240614 | 165800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 106 | 20240614 | 165700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 107 | 20240614 | 165600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 108 | 20240614 | 165500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 109 | 20240614 | 165400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 110 | 20240614 | 165300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 111 | 20240614 | 165200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 112 | 20240614 | 165100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 113 | 20240614 | 165000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 114 | 20240614 | 164900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 115 | 20240614 | 164800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 116 | 20240614 | 164700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 117 | 20240614 | 164600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 118 | 20240614 | 164500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 119 | 20240614 | 164400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 120 | 20240614 | 164300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 121 | 20240614 | 164200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 122 | 20240614 | 164100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 30568 |
| 123 | 20240614 | 164000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 124 | 20240614 | 163900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 125 | 20240614 | 163800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 126 | 20240614 | 163700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 127 | 20240614 | 163600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 128 | 20240614 | 163500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 129 | 20240614 | 163400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 130 | 20240614 | 163300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 131 | 20240614 | 163200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 132 | 20240614 | 163100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 133 | 20240614 | 163000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 134 | 20240614 | 162900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 135 | 20240614 | 162800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 136 | 20240614 | 162700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 137 | 20240614 | 162600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 138 | 20240614 | 162500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 139 | 20240614 | 162400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 140 | 20240614 | 162300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 141 | 20240614 | 162200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 142 | 20240614 | 162100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 143 | 20240614 | 162000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 144 | 20240614 | 161900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 145 | 20240614 | 161800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 146 | 20240614 | 161700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 147 | 20240614 | 161600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 148 | 20240614 | 161500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 149 | 20240614 | 161400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 150 | 20240614 | 161300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 151 | 20240614 | 161200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 152 | 20240614 | 161100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 30568 |
| 153 | 20240614 | 161000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 154 | 20240614 | 160900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 155 | 20240614 | 160800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 156 | 20240614 | 160700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 157 | 20240614 | 160600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 158 | 20240614 | 160500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 159 | 20240614 | 160400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 160 | 20240614 | 160300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 161 | 20240614 | 160200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 162 | 20240614 | 160100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 163 | 20240614 | 160000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 164 | 20240614 | 155900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 165 | 20240614 | 155800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 166 | 20240614 | 155700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 167 | 20240614 | 155600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 168 | 20240614 | 155500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 169 | 20240614 | 155400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 170 | 20240614 | 155300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 171 | 20240614 | 155200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 172 | 20240614 | 155100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 173 | 20240614 | 155000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 174 | 20240614 | 154900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 175 | 20240614 | 154800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 176 | 20240614 | 154700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 177 | 20240614 | 154600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 178 | 20240614 | 154500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 179 | 20240614 | 154400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 180 | 20240614 | 154300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 181 | 20240614 | 154200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 182 | 20240614 | 154100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 30568 |
| 183 | 20240614 | 154000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 184 | 20240614 | 153900 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 185 | 20240614 | 153800 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 186 | 20240614 | 153700 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 187 | 20240614 | 153600 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 188 | 20240614 | 153500 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 189 | 20240614 | 153400 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 190 | 20240614 | 153300 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 191 | 20240614 | 153200 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 192 | 20240614 | 153100 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 193 | 20240614 | 153000 | 192569004500 | 380000 | 380000 | 380000 | 380000 | 30568 |
| 194 | 20240614 | 152900 | 180953164500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 195 | 20240614 | 152800 | 180953164500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 196 | 20240614 | 152700 | 180953164500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 197 | 20240614 | 152600 | 180953164500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 198 | 20240614 | 152500 | 180953164500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 199 | 20240614 | 152400 | 180953164500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 200 | 20240614 | 152300 | 180953164500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 201 | 20240614 | 152200 | 180953164500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 202 | 20240614 | 152100 | 180953164500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 203 | 20240614 | 152000 | 180953164500 | 379000 | 379000 | 379000 | 379000 | 0 |
| 204 | 20240614 | 151900 | 180953164500 | 379000 | 379000 | 379000 | 378000 | 706 |
| 205 | 20240614 | 151800 | 180685826000 | 379000 | 378500 | 379000 | 378500 | 494 |
| 206 | 20240614 | 151700 | 180498737000 | 378500 | 379000 | 379000 | 378000 | 1067 |
| 207 | 20240614 | 151600 | 180094719000 | 378500 | 379000 | 379000 | 378500 | 850 |
| 208 | 20240614 | 151500 | 179772795500 | 379000 | 379000 | 379000 | 378500 | 1911 |
| 209 | 20240614 | 151400 | 179049126000 | 379000 | 379000 | 379000 | 378500 | 1224 |
| 210 | 20240614 | 151300 | 178585311500 | 378500 | 378500 | 379000 | 378500 | 784 |
| 211 | 20240614 | 151200 | 178288274000 | 379000 | 379000 | 379500 | 378500 | 910 |
| 212 | 20240614 | 151100 | 177943386000 | 379000 | 379500 | 379500 | 378500 | 759 |
| 213 | 20240614 | 151000 | 177655666000 | 379500 | 378500 | 379500 | 378500 | 852 |
| 214 | 20240614 | 150900 | 177332698000 | 378500 | 379000 | 379500 | 378500 | 1039 |
| 215 | 20240614 | 150800 | 176938971000 | 379000 | 379000 | 379500 | 378000 | 2733 |
| 216 | 20240614 | 150700 | 175903848500 | 378500 | 379000 | 379000 | 378500 | 884 |
| 217 | 20240614 | 150600 | 175568925000 | 378500 | 379000 | 379500 | 378500 | 3014 |
| 218 | 20240614 | 150500 | 174426557500 | 379000 | 379500 | 379500 | 379000 | 990 |
| 219 | 20240614 | 150400 | 174051042500 | 379000 | 379500 | 379500 | 379000 | 886 |
| 220 | 20240614 | 150300 | 173714881000 | 379500 | 379500 | 379500 | 379000 | 604 |
| 221 | 20240614 | 150200 | 173485711500 | 379000 | 379500 | 379500 | 379000 | 1035 |
| 222 | 20240614 | 150100 | 173093009500 | 379000 | 379500 | 380000 | 379000 | 1225 |
| 223 | 20240614 | 150000 | 172628036000 | 379500 | 379000 | 379500 | 379000 | 1432 |
| 224 | 20240614 | 145900 | 172084657500 | 379000 | 379000 | 379500 | 379000 | 642 |
| 225 | 20240614 | 145800 | 171841081000 | 379000 | 379000 | 379500 | 379000 | 1968 |
| 226 | 20240614 | 145700 | 171094948000 | 379000 | 379000 | 379500 | 379000 | 653 |
| 227 | 20240614 | 145600 | 170847310500 | 379000 | 380000 | 380000 | 378500 | 5261 |
| 228 | 20240614 | 145500 | 168852132500 | 379500 | 379500 | 380000 | 379500 | 1204 |
| 229 | 20240614 | 145400 | 168394767000 | 380000 | 380000 | 380000 | 379500 | 1852 |
| 230 | 20240614 | 145300 | 167691092000 | 380000 | 380000 | 380000 | 379500 | 958 |
| 231 | 20240614 | 145200 | 167327093500 | 380000 | 380000 | 380000 | 379500 | 978 |
| 232 | 20240614 | 145100 | 166955516000 | 380000 | 380000 | 380000 | 379500 | 438 |
| 233 | 20240614 | 145000 | 166789123000 | 380000 | 380000 | 380000 | 379500 | 1069 |
| 234 | 20240614 | 144900 | 166382914000 | 379500 | 379500 | 380000 | 379000 | 1270 |
| 235 | 20240614 | 144800 | 165900832500 | 379500 | 379500 | 379500 | 379000 | 784 |
| 236 | 20240614 | 144700 | 165603331000 | 379000 | 379500 | 379500 | 379000 | 444 |
| 237 | 20240614 | 144600 | 165434848500 | 379000 | 379500 | 379500 | 379000 | 596 |
| 238 | 20240614 | 144500 | 165208749500 | 379000 | 379500 | 380000 | 379000 | 882 |
| 239 | 20240614 | 144400 | 164874098500 | 379000 | 379500 | 379500 | 379000 | 637 |
| 240 | 20240614 | 144300 | 164632431500 | 379500 | 379000 | 379500 | 378500 | 952 |
| 241 | 20240614 | 144200 | 164271614500 | 378500 | 379000 | 379000 | 378500 | 636 |
| 242 | 20240614 | 144100 | 164030621500 | 378500 | 379000 | 379000 | 378500 | 453 |
| 243 | 20240614 | 144000 | 163858993500 | 379000 | 379000 | 379500 | 378500 | 2995 |
| 244 | 20240614 | 143900 | 162723920500 | 378500 | 379000 | 379000 | 378500 | 884 |
| 245 | 20240614 | 143800 | 162388990500 | 379000 | 379000 | 379000 | 378500 | 450 |
| 246 | 20240614 | 143700 | 162218465500 | 378500 | 379000 | 379000 | 378500 | 535 |
| 247 | 20240614 | 143600 | 162015730000 | 378500 | 379000 | 379000 | 378500 | 946 |
| 248 | 20240614 | 143500 | 161657365000 | 378500 | 378500 | 379000 | 378500 | 767 |
| 249 | 20240614 | 143400 | 161366748000 | 379000 | 379000 | 379000 | 378500 | 532 |
| 250 | 20240614 | 143300 | 161165173000 | 378500 | 378000 | 379000 | 378000 | 1117 |
| 251 | 20240614 | 143200 | 160742412000 | 378500 | 378500 | 379000 | 378000 | 789 |
| 252 | 20240614 | 143100 | 160443632500 | 378500 | 378500 | 379000 | 378000 | 1683 |
| 253 | 20240614 | 143000 | 159806829000 | 379000 | 379000 | 379000 | 378500 | 664 |
| 254 | 20240614 | 142900 | 159555268000 | 378500 | 379500 | 379500 | 378500 | 2414 |
| 255 | 20240614 | 142800 | 158640142000 | 379000 | 379500 | 379500 | 379000 | 440 |
| 256 | 20240614 | 142700 | 158473197500 | 379500 | 379500 | 379500 | 379000 | 692 |
| 257 | 20240614 | 142600 | 158210677500 | 379000 | 380000 | 380000 | 379000 | 1370 |
| 258 | 20240614 | 142500 | 157690515000 | 380000 | 380000 | 380000 | 379500 | 409 |
| 259 | 20240614 | 142400 | 157535159500 | 379500 | 379500 | 380000 | 379000 | 692 |
| 260 | 20240614 | 142300 | 157272573000 | 379500 | 379000 | 380000 | 379000 | 546 |
| 261 | 20240614 | 142200 | 157065393500 | 379000 | 380000 | 380000 | 379000 | 752 |
| 262 | 20240614 | 142100 | 156780017000 | 380000 | 379500 | 380000 | 379500 | 1147 |
| 263 | 20240614 | 142000 | 156344178500 | 380000 | 380000 | 380000 | 379500 | 695 |
| 264 | 20240614 | 141900 | 156080130500 | 380000 | 380500 | 380500 | 379500 | 820 |
| 265 | 20240614 | 141800 | 155768418000 | 380500 | 380000 | 380500 | 380000 | 637 |
| 266 | 20240614 | 141700 | 155526097000 | 380500 | 380000 | 380500 | 379500 | 529 |
| 267 | 20240614 | 141600 | 155325075000 | 380000 | 380000 | 380000 | 379000 | 517 |
| 268 | 20240614 | 141500 | 155128644000 | 379000 | 379500 | 380000 | 379000 | 2095 |
| 269 | 20240614 | 141400 | 154333209000 | 380000 | 379500 | 380000 | 379500 | 645 |
| 270 | 20240614 | 141300 | 154088191000 | 379500 | 380000 | 380000 | 379500 | 408 |
| 271 | 20240614 | 141200 | 153933217500 | 379500 | 380000 | 380000 | 379500 | 1059 |
| 272 | 20240614 | 141100 | 153530879500 | 380000 | 379500 | 380000 | 379500 | 693 |
| 273 | 20240614 | 141000 | 153267621000 | 379000 | 380000 | 380000 | 379000 | 1454 |
| 274 | 20240614 | 140900 | 152715572000 | 380000 | 380000 | 380500 | 379500 | 1854 |
| 275 | 20240614 | 140800 | 152011020000 | 380500 | 380000 | 380500 | 380000 | 619 |
| 276 | 20240614 | 140700 | 151775578000 | 380500 | 380500 | 380500 | 380000 | 831 |
| 277 | 20240614 | 140600 | 151459492000 | 380000 | 380000 | 380500 | 380000 | 513 |
| 278 | 20240614 | 140500 | 151264362000 | 380500 | 380500 | 380500 | 380000 | 733 |
| 279 | 20240614 | 140400 | 150985495500 | 380500 | 380500 | 380500 | 380000 | 739 |
| 280 | 20240614 | 140300 | 150704323000 | 380000 | 380500 | 380500 | 379500 | 1093 |
| 281 | 20240614 | 140200 | 150288827500 | 380000 | 380000 | 380500 | 379500 | 1432 |
| 282 | 20240614 | 140100 | 149744608500 | 380000 | 380000 | 380000 | 379500 | 600 |
| 283 | 20240614 | 140000 | 149516667000 | 380000 | 380000 | 380000 | 379500 | 501 |
| 284 | 20240614 | 135900 | 149326375500 | 379500 | 380000 | 380000 | 379500 | 793 |
| 285 | 20240614 | 135800 | 149025198500 | 379500 | 379500 | 380000 | 379000 | 459 |
| 286 | 20240614 | 135700 | 148851005000 | 379500 | 380000 | 380000 | 379000 | 852 |
| 287 | 20240614 | 135600 | 148527822000 | 380000 | 379500 | 380000 | 379500 | 707 |
| 288 | 20240614 | 135500 | 148259302000 | 380000 | 379500 | 380000 | 379500 | 654 |
| 289 | 20240614 | 135400 | 148010856500 | 380000 | 379500 | 380000 | 379500 | 544 |
| 290 | 20240614 | 135300 | 147804245000 | 380000 | 379500 | 380000 | 379500 | 602 |
| 291 | 20240614 | 135200 | 147575547000 | 380000 | 379500 | 380000 | 379000 | 771 |
| 292 | 20240614 | 135100 | 147283035000 | 379500 | 379500 | 379500 | 379000 | 557 |
| 293 | 20240614 | 135000 | 147071727500 | 379000 | 379000 | 379500 | 379000 | 673 |
| 294 | 20240614 | 134900 | 146816496000 | 379500 | 379000 | 379500 | 379000 | 595 |
| 295 | 20240614 | 134800 | 146590788500 | 379000 | 379500 | 379500 | 379000 | 624 |
| 296 | 20240614 | 134700 | 146354085000 | 379000 | 379000 | 379500 | 379000 | 533 |
| 297 | 20240614 | 134600 | 146151892000 | 379000 | 379500 | 379500 | 378500 | 770 |
| 298 | 20240614 | 134500 | 145859820500 | 379500 | 379500 | 379500 | 379000 | 743 |
| 299 | 20240614 | 134400 | 145578100000 | 379000 | 379500 | 379500 | 379000 | 450 |
| 300 | 20240614 | 134300 | 145407405000 | 379000 | 379500 | 380000 | 379000 | 510 |
| 301 | 20240614 | 134200 | 145213898000 | 379000 | 379000 | 379500 | 379000 | 765 |
| 302 | 20240614 | 134100 | 144923751500 | 379500 | 379500 | 379500 | 379000 | 520 |
| 303 | 20240614 | 134000 | 144726495500 | 379000 | 379500 | 379500 | 379000 | 1073 |
| 304 | 20240614 | 133900 | 144319613500 | 379000 | 379000 | 379500 | 379000 | 1180 |
| 305 | 20240614 | 133800 | 143872158500 | 379000 | 379000 | 379500 | 379000 | 366 |
| 306 | 20240614 | 133700 | 143733312500 | 379500 | 379500 | 379500 | 379000 | 771 |
| 307 | 20240614 | 133600 | 143440735000 | 379500 | 379500 | 380000 | 379000 | 748 |
| 308 | 20240614 | 133500 | 143156881500 | 379500 | 379500 | 379500 | 379000 | 408 |
| 309 | 20240614 | 133400 | 143002106000 | 379500 | 379000 | 379500 | 379000 | 661 |
| 310 | 20240614 | 133300 | 142751271500 | 379000 | 379000 | 379500 | 379000 | 589 |
| 311 | 20240614 | 133200 | 142527815000 | 379500 | 379000 | 379500 | 378500 | 763 |
| 312 | 20240614 | 133100 | 142238523000 | 379000 | 378500 | 379000 | 378500 | 2466 |
| 313 | 20240614 | 133000 | 141303926500 | 379000 | 378500 | 379000 | 378500 | 679 |
| 314 | 20240614 | 132900 | 141046664000 | 378500 | 379000 | 379500 | 378500 | 1263 |
| 315 | 20240614 | 132800 | 140567772000 | 379000 | 379500 | 379500 | 379000 | 526 |
| 316 | 20240614 | 132700 | 140368222500 | 379500 | 379500 | 380000 | 379500 | 830 |
| 317 | 20240614 | 132600 | 140053068000 | 380000 | 379500 | 380000 | 379000 | 362 |
| 318 | 20240614 | 132500 | 139915674000 | 379000 | 379000 | 379500 | 379000 | 568 |
| 319 | 20240614 | 132400 | 139700162500 | 379000 | 379500 | 379500 | 379000 | 691 |
| 320 | 20240614 | 132300 | 139438072000 | 379500 | 379000 | 379500 | 379000 | 618 |
| 321 | 20240614 | 132200 | 139203639500 | 379000 | 379000 | 379500 | 379000 | 554 |
| 322 | 20240614 | 132100 | 138993565500 | 379000 | 379000 | 379500 | 379000 | 912 |
| 323 | 20240614 | 132000 | 138647706500 | 379000 | 379500 | 379500 | 379000 | 497 |
| 324 | 20240614 | 131900 | 138459139000 | 379000 | 379500 | 379500 | 379000 | 1129 |
| 325 | 20240614 | 131800 | 138031038000 | 379500 | 379500 | 380000 | 379000 | 448 |
| 326 | 20240614 | 131700 | 137860931500 | 379500 | 380000 | 380000 | 379000 | 551 |
| 327 | 20240614 | 131600 | 137651719000 | 379500 | 379500 | 380000 | 379500 | 492 |
| 328 | 20240614 | 131500 | 137464907000 | 379500 | 380000 | 380000 | 379500 | 1057 |
| 329 | 20240614 | 131400 | 137063565500 | 379500 | 380000 | 380000 | 379500 | 698 |
| 330 | 20240614 | 131300 | 136798462500 | 379500 | 380000 | 380000 | 379500 | 590 |
| 331 | 20240614 | 131200 | 136574332000 | 379500 | 379500 | 380000 | 379500 | 1045 |
| 332 | 20240614 | 131100 | 136177442500 | 379500 | 379500 | 380000 | 379000 | 683 |
| 333 | 20240614 | 131000 | 135918232500 | 379500 | 379000 | 379500 | 378500 | 655 |
| 334 | 20240614 | 130900 | 135669866000 | 379500 | 379500 | 380000 | 379000 | 823 |
| 335 | 20240614 | 130800 | 135357511500 | 379500 | 380000 | 380500 | 379500 | 951 |
| 336 | 20240614 | 130700 | 134996228000 | 380000 | 380500 | 380500 | 379500 | 1242 |
| 337 | 20240614 | 130600 | 134524144000 | 380000 | 381000 | 381000 | 379500 | 2346 |
| 338 | 20240614 | 130500 | 133631783000 | 381000 | 381000 | 381000 | 380500 | 2055 |
| 339 | 20240614 | 130400 | 132848889500 | 381000 | 380500 | 381500 | 380500 | 3548 |
| 340 | 20240614 | 130300 | 131497803500 | 380500 | 379500 | 380500 | 379500 | 10141 |
| 341 | 20240614 | 130200 | 127644079000 | 380000 | 378500 | 380000 | 378500 | 7187 |
| 342 | 20240614 | 130100 | 124918241000 | 378500 | 378500 | 379000 | 378500 | 618 |
| 343 | 20240614 | 130000 | 124684111500 | 378500 | 378000 | 379000 | 378000 | 1077 |
| 344 | 20240614 | 125900 | 124276362500 | 378500 | 378000 | 378500 | 378000 | 512 |
| 345 | 20240614 | 125800 | 124082632500 | 378000 | 378000 | 378500 | 378000 | 922 |
| 346 | 20240614 | 125700 | 123733925500 | 378000 | 378000 | 378500 | 378000 | 386 |
| 347 | 20240614 | 125600 | 123587901000 | 378500 | 378500 | 378500 | 377500 | 1056 |
| 348 | 20240614 | 125500 | 123188767500 | 378000 | 378000 | 378500 | 378000 | 573 |
| 349 | 20240614 | 125400 | 122971982000 | 378500 | 378500 | 378500 | 378000 | 603 |
| 350 | 20240614 | 125300 | 122743854500 | 378000 | 378000 | 378500 | 378000 | 590 |
| 351 | 20240614 | 125200 | 122520714500 | 378000 | 378000 | 378500 | 377500 | 916 |
| 352 | 20240614 | 125100 | 122174482000 | 377500 | 378000 | 378500 | 377500 | 1391 |
| 353 | 20240614 | 125000 | 121648589500 | 378000 | 378000 | 378500 | 378000 | 451 |
| 354 | 20240614 | 124900 | 121478010000 | 378000 | 378000 | 378500 | 378000 | 766 |
| 355 | 20240614 | 124800 | 121188256000 | 378000 | 378500 | 378500 | 378000 | 1162 |
| 356 | 20240614 | 124700 | 120748768500 | 378500 | 378000 | 378500 | 378000 | 432 |
| 357 | 20240614 | 124600 | 120585329000 | 378000 | 377500 | 378500 | 377500 | 477 |
| 358 | 20240614 | 124500 | 120404916500 | 377500 | 378000 | 378500 | 377500 | 701 |
| 359 | 20240614 | 124400 | 120139871000 | 378000 | 378000 | 378500 | 377500 | 885 |
| 360 | 20240614 | 124300 | 119805244000 | 378000 | 377500 | 378000 | 377500 | 755 |
| 361 | 20240614 | 124200 | 119519933500 | 377500 | 377500 | 378000 | 377500 | 629 |
| 362 | 20240614 | 124100 | 119282235500 | 377500 | 377500 | 378000 | 377500 | 376 |
| 363 | 20240614 | 124000 | 119140152500 | 377500 | 377500 | 378500 | 377500 | 1478 |
| 364 | 20240614 | 123900 | 118581324000 | 377500 | 378000 | 378000 | 377500 | 1574 |
| 365 | 20240614 | 123800 | 117986880500 | 377500 | 377500 | 378000 | 377500 | 693 |
| 366 | 20240614 | 123700 | 117725067500 | 377500 | 378000 | 378000 | 377500 | 574 |
| 367 | 20240614 | 123600 | 117508119000 | 378500 | 378000 | 378500 | 378000 | 710 |
| 368 | 20240614 | 123500 | 117239643500 | 378000 | 378000 | 378500 | 377500 | 1626 |
| 369 | 20240614 | 123400 | 116624955000 | 377500 | 378000 | 378500 | 377500 | 809 |
| 370 | 20240614 | 123300 | 116319039000 | 378000 | 378500 | 378500 | 378000 | 540 |
| 371 | 20240614 | 123200 | 116114708500 | 378000 | 378500 | 379000 | 378000 | 1392 |
| 372 | 20240614 | 123100 | 115588142000 | 378500 | 378500 | 379000 | 378500 | 391 |
| 373 | 20240614 | 123000 | 115440028000 | 378500 | 378500 | 379000 | 378000 | 512 |
| 374 | 20240614 | 122900 | 115246117000 | 378500 | 378500 | 379000 | 378000 | 479 |
| 375 | 20240614 | 122800 | 115064673000 | 378500 | 378500 | 379000 | 378500 | 499 |
| 376 | 20240614 | 122700 | 114875681000 | 378500 | 378000 | 379000 | 378000 | 1378 |
| 377 | 20240614 | 122600 | 114354407500 | 378000 | 378500 | 378500 | 378000 | 569 |
| 378 | 20240614 | 122500 | 114139080000 | 378500 | 378500 | 379000 | 378000 | 1094 |
| 379 | 20240614 | 122400 | 113725076000 | 378500 | 378500 | 379000 | 378500 | 637 |
| 380 | 20240614 | 122300 | 113483753500 | 378500 | 378500 | 379000 | 378500 | 597 |
| 381 | 20240614 | 122200 | 113257589000 | 379000 | 379000 | 379000 | 378500 | 528 |
| 382 | 20240614 | 122100 | 113057564000 | 379000 | 378500 | 379000 | 378500 | 498 |
| 383 | 20240614 | 122000 | 112868846500 | 378500 | 379000 | 379000 | 378500 | 736 |
| 384 | 20240614 | 121900 | 112589945500 | 378500 | 379000 | 379000 | 378500 | 550 |
| 385 | 20240614 | 121800 | 112381539500 | 379000 | 379000 | 379500 | 378500 | 890 |
| 386 | 20240614 | 121700 | 112044238500 | 379000 | 379000 | 379500 | 379000 | 609 |
| 387 | 20240614 | 121600 | 111813192000 | 379000 | 379000 | 379500 | 378500 | 1588 |
| 388 | 20240614 | 121500 | 111211247000 | 379000 | 379000 | 379000 | 378500 | 2036 |
| 389 | 20240614 | 121400 | 110439664500 | 378500 | 378500 | 379000 | 378500 | 717 |
| 390 | 20240614 | 121300 | 110167956500 | 378500 | 378500 | 379000 | 378500 | 590 |
| 391 | 20240614 | 121200 | 109944542000 | 378000 | 378500 | 379000 | 378000 | 1598 |
| 392 | 20240614 | 121100 | 109339226000 | 378500 | 378000 | 379000 | 378000 | 1831 |
| 393 | 20240614 | 121000 | 108646107000 | 378500 | 378500 | 378500 | 378000 | 1282 |
| 394 | 20240614 | 120900 | 108160896000 | 378500 | 378000 | 378500 | 378000 | 871 |
| 395 | 20240614 | 120800 | 107831527500 | 378000 | 377500 | 378000 | 377500 | 2101 |
| 396 | 20240614 | 120700 | 107037399000 | 378000 | 378000 | 378000 | 377500 | 909 |
| 397 | 20240614 | 120600 | 106693902000 | 377500 | 377500 | 378000 | 377500 | 354 |
| 398 | 20240614 | 120500 | 106560108500 | 377000 | 377500 | 378000 | 377000 | 731 |
| 399 | 20240614 | 120400 | 106283938500 | 377500 | 377500 | 378000 | 377500 | 511 |
| 400 | 20240614 | 120300 | 106090845000 | 377500 | 378000 | 378000 | 377500 | 1058 |
| 401 | 20240614 | 120200 | 105691349500 | 377500 | 377500 | 378000 | 377000 | 1295 |
| 402 | 20240614 | 120100 | 105202404500 | 377500 | 377500 | 378000 | 377000 | 654 |
| 403 | 20240614 | 120000 | 104955383000 | 378000 | 377500 | 378000 | 377000 | 806 |
| 404 | 20240614 | 115900 | 104651119000 | 378000 | 378000 | 378000 | 377000 | 650 |
| 405 | 20240614 | 115800 | 104405619500 | 377000 | 377500 | 378000 | 377000 | 889 |
| 406 | 20240614 | 115700 | 104070043000 | 377500 | 377500 | 377500 | 377000 | 325 |
| 407 | 20240614 | 115600 | 103947393000 | 377500 | 377500 | 377500 | 377000 | 455 |
| 408 | 20240614 | 115500 | 103775646000 | 377500 | 377500 | 377500 | 377000 | 1237 |
| 409 | 20240614 | 115400 | 103308732500 | 377000 | 377000 | 377500 | 377000 | 475 |
| 410 | 20240614 | 115300 | 103129458000 | 377000 | 377500 | 377500 | 377000 | 306 |
| 411 | 20240614 | 115200 | 103013999000 | 377000 | 377000 | 377500 | 377000 | 605 |
| 412 | 20240614 | 115100 | 102785709500 | 377000 | 377500 | 377500 | 377000 | 531 |
| 413 | 20240614 | 115000 | 102585286000 | 377500 | 377000 | 377500 | 377000 | 851 |
| 414 | 20240614 | 114900 | 102264081000 | 377000 | 377000 | 377500 | 377000 | 568 |
| 415 | 20240614 | 114800 | 102049726000 | 377000 | 377000 | 377500 | 377000 | 620 |
| 416 | 20240614 | 114700 | 101815757500 | 377000 | 377500 | 377500 | 377000 | 385 |
| 417 | 20240614 | 114600 | 101670464000 | 377000 | 377500 | 377500 | 377000 | 621 |
| 418 | 20240614 | 114500 | 101436119500 | 377000 | 377500 | 377500 | 376500 | 1220 |
| 419 | 20240614 | 114400 | 100976008000 | 377500 | 377500 | 377500 | 377000 | 624 |
| 420 | 20240614 | 114300 | 100740473500 | 377000 | 377500 | 377500 | 377000 | 607 |
| 421 | 20240614 | 114200 | 100511356000 | 377500 | 377000 | 377500 | 377000 | 643 |
| 422 | 20240614 | 114100 | 100268665500 | 377500 | 377500 | 378000 | 377000 | 679 |
| 423 | 20240614 | 114000 | 100012224500 | 377500 | 378000 | 378000 | 377000 | 1063 |
| 424 | 20240614 | 113900 | 99610665000 | 378000 | 377000 | 378000 | 377000 | 1297 |
| 425 | 20240614 | 113800 | 99121039500 | 377000 | 377000 | 377500 | 377000 | 369 |
| 426 | 20240614 | 113700 | 98981827000 | 377500 | 377000 | 377500 | 377000 | 962 |
| 427 | 20240614 | 113600 | 98618960000 | 377000 | 376500 | 377500 | 376500 | 563 |
| 428 | 20240614 | 113500 | 98406591500 | 376500 | 377000 | 377500 | 376500 | 581 |
| 429 | 20240614 | 113400 | 98187340000 | 377500 | 377000 | 377500 | 377000 | 601 |
| 430 | 20240614 | 113300 | 97960665000 | 377000 | 377000 | 377500 | 377000 | 986 |
| 431 | 20240614 | 113200 | 97588842000 | 377000 | 377000 | 377500 | 377000 | 514 |
| 432 | 20240614 | 113100 | 97394995000 | 377000 | 376500 | 377500 | 376500 | 345 |
| 433 | 20240614 | 113000 | 97264939500 | 377000 | 376500 | 377000 | 376500 | 692 |
| 434 | 20240614 | 112900 | 97004164000 | 377000 | 376500 | 377500 | 376500 | 1075 |
| 435 | 20240614 | 112800 | 96599052500 | 377000 | 377000 | 377500 | 376500 | 575 |
| 436 | 20240614 | 112700 | 96382331000 | 377000 | 377500 | 377500 | 377000 | 514 |
| 437 | 20240614 | 112600 | 96188339500 | 377000 | 377000 | 377500 | 377000 | 595 |
| 438 | 20240614 | 112500 | 95963794500 | 377000 | 377000 | 377000 | 376500 | 518 |
| 439 | 20240614 | 112400 | 95768514000 | 377000 | 377000 | 377500 | 376500 | 591 |
| 440 | 20240614 | 112300 | 95545623000 | 377000 | 377500 | 377500 | 377000 | 921 |
| 441 | 20240614 | 112200 | 95198149500 | 377000 | 376500 | 377500 | 376500 | 701 |
| 442 | 20240614 | 112100 | 94933887000 | 377000 | 376000 | 377000 | 376000 | 870 |
| 443 | 20240614 | 112000 | 94606251500 | 376000 | 376000 | 376500 | 376000 | 1169 |
| 444 | 20240614 | 111900 | 94166369000 | 376000 | 376500 | 377000 | 375000 | 2385 |
| 445 | 20240614 | 111800 | 93269563500 | 377000 | 376500 | 377000 | 376500 | 1025 |
| 446 | 20240614 | 111700 | 92883355500 | 377000 | 377000 | 377500 | 376500 | 774 |
| 447 | 20240614 | 111600 | 92591538000 | 377000 | 377000 | 377500 | 377000 | 1427 |
| 448 | 20240614 | 111500 | 92053368000 | 377000 | 377500 | 377500 | 377000 | 2750 |
| 449 | 20240614 | 111400 | 91016444000 | 377500 | 376500 | 377500 | 376500 | 1805 |
| 450 | 20240614 | 111300 | 90335724500 | 376500 | 377000 | 377000 | 376500 | 677 |
| 451 | 20240614 | 111200 | 90080561500 | 377000 | 377000 | 377500 | 376500 | 2523 |
| 452 | 20240614 | 111100 | 89128990500 | 377000 | 377500 | 378000 | 377000 | 1138 |
| 453 | 20240614 | 111000 | 88699491500 | 377500 | 378000 | 378000 | 377000 | 2764 |
| 454 | 20240614 | 110900 | 87655872500 | 378000 | 377000 | 378000 | 376500 | 2863 |
| 455 | 20240614 | 110800 | 86575583500 | 377000 | 376000 | 377500 | 375500 | 5869 |
| 456 | 20240614 | 110700 | 84366030500 | 376000 | 375000 | 376000 | 374500 | 2868 |
| 457 | 20240614 | 110600 | 83289878000 | 374500 | 374500 | 375000 | 374000 | 1125 |
| 458 | 20240614 | 110500 | 82868566000 | 374000 | 374000 | 374500 | 373500 | 1460 |
| 459 | 20240614 | 110400 | 82322426000 | 374500 | 374000 | 374500 | 374000 | 841 |
| 460 | 20240614 | 110300 | 82007635000 | 374000 | 374000 | 374500 | 374000 | 739 |
| 461 | 20240614 | 110200 | 81731149500 | 374500 | 374000 | 374500 | 373500 | 1594 |
| 462 | 20240614 | 110100 | 81134901500 | 374000 | 373500 | 374000 | 373500 | 660 |
| 463 | 20240614 | 110000 | 80888133500 | 373500 | 373000 | 374000 | 373000 | 1447 |
| 464 | 20240614 | 105900 | 80347580000 | 373500 | 373000 | 373500 | 373000 | 953 |
| 465 | 20240614 | 105800 | 79991865000 | 373000 | 373000 | 373500 | 373000 | 608 |
| 466 | 20240614 | 105700 | 79764840500 | 373000 | 373500 | 374000 | 373000 | 658 |
| 467 | 20240614 | 105600 | 79519014000 | 373500 | 373500 | 374000 | 373500 | 638 |
| 468 | 20240614 | 105500 | 79280522500 | 374000 | 373500 | 374000 | 373000 | 2154 |
| 469 | 20240614 | 105400 | 78475955000 | 373000 | 373500 | 373500 | 373000 | 1251 |
| 470 | 20240614 | 105300 | 78009052000 | 373500 | 372500 | 373500 | 372000 | 1825 |
| 471 | 20240614 | 105200 | 77328396500 | 372500 | 371500 | 373000 | 371500 | 2023 |
| 472 | 20240614 | 105100 | 76574884500 | 371500 | 371500 | 372000 | 371500 | 1055 |
| 473 | 20240614 | 105000 | 76182759500 | 371500 | 372000 | 372000 | 371500 | 506 |
| 474 | 20240614 | 104900 | 75994648000 | 371500 | 371000 | 372000 | 371000 | 1571 |
| 475 | 20240614 | 104800 | 75411438000 | 371500 | 371500 | 371500 | 371000 | 581 |
| 476 | 20240614 | 104700 | 75195654000 | 371500 | 371000 | 372000 | 371000 | 1132 |
| 477 | 20240614 | 104600 | 74775328000 | 371000 | 371000 | 372000 | 371000 | 744 |
| 478 | 20240614 | 104500 | 74498995500 | 371000 | 371500 | 371500 | 371000 | 1780 |
| 479 | 20240614 | 104400 | 73838310000 | 371000 | 371500 | 371500 | 371000 | 810 |
| 480 | 20240614 | 104300 | 73537414000 | 371000 | 371000 | 371500 | 371000 | 1206 |
| 481 | 20240614 | 104200 | 73089537500 | 371000 | 371000 | 371500 | 370500 | 1410 |
| 482 | 20240614 | 104100 | 72566277000 | 371500 | 371000 | 371500 | 371000 | 873 |
| 483 | 20240614 | 104000 | 72242279500 | 371500 | 371000 | 371500 | 370500 | 959 |
| 484 | 20240614 | 103900 | 71886384500 | 371000 | 371000 | 371500 | 371000 | 1654 |
| 485 | 20240614 | 103800 | 71272554000 | 371500 | 370500 | 371500 | 370500 | 5406 |
| 486 | 20240614 | 103700 | 69266851500 | 370500 | 371000 | 371000 | 370500 | 774 |
| 487 | 20240614 | 103600 | 68979842500 | 371000 | 370500 | 371000 | 370500 | 947 |
| 488 | 20240614 | 103500 | 68628769500 | 370500 | 370500 | 371000 | 370500 | 2390 |
| 489 | 20240614 | 103400 | 67743068000 | 371000 | 371000 | 371000 | 370500 | 2022 |
| 490 | 20240614 | 103300 | 66993751500 | 371000 | 371000 | 371000 | 370500 | 1149 |
| 491 | 20240614 | 103200 | 66567777500 | 371000 | 371000 | 371000 | 370500 | 830 |
| 492 | 20240614 | 103100 | 66259990000 | 370500 | 371000 | 371000 | 370500 | 556 |
| 493 | 20240614 | 103000 | 66053810500 | 371000 | 370500 | 371000 | 370500 | 898 |
| 494 | 20240614 | 102900 | 65720835500 | 370500 | 370500 | 371000 | 370500 | 810 |
| 495 | 20240614 | 102800 | 65420499000 | 371000 | 370500 | 371000 | 370500 | 396 |
| 496 | 20240614 | 102700 | 65273651500 | 371000 | 371000 | 371000 | 370500 | 1477 |
| 497 | 20240614 | 102600 | 64726181500 | 371000 | 371000 | 371000 | 370500 | 843 |
| 498 | 20240614 | 102500 | 64413602000 | 370500 | 371500 | 371500 | 370500 | 6208 |
| 499 | 20240614 | 102400 | 62110629000 | 371500 | 371500 | 371500 | 371000 | 1679 |
| 500 | 20240614 | 102300 | 61487429000 | 371000 | 371500 | 371500 | 371000 | 3782 |
| 501 | 20240614 | 102200 | 60084043500 | 371500 | 371500 | 371500 | 371000 | 625 |
| 502 | 20240614 | 102100 | 59851972000 | 371500 | 371000 | 371500 | 371000 | 929 |
| 503 | 20240614 | 102000 | 59507007000 | 371000 | 371500 | 371500 | 371000 | 1559 |
| 504 | 20240614 | 101900 | 58928315000 | 371500 | 371000 | 371500 | 371000 | 559 |
| 505 | 20240614 | 101800 | 58720839000 | 371500 | 371000 | 371500 | 371000 | 1084 |
| 506 | 20240614 | 101700 | 58318382500 | 371500 | 371000 | 371500 | 371000 | 591 |
| 507 | 20240614 | 101600 | 58099024500 | 371000 | 371500 | 372000 | 371000 | 540 |
| 508 | 20240614 | 101500 | 57898474000 | 371500 | 372000 | 372000 | 371500 | 1103 |
| 509 | 20240614 | 101400 | 57488672000 | 371500 | 372000 | 372000 | 371500 | 540 |
| 510 | 20240614 | 101300 | 57288044000 | 371500 | 371500 | 372000 | 371500 | 452 |
| 511 | 20240614 | 101200 | 57120069000 | 371500 | 371500 | 372000 | 371500 | 918 |
| 512 | 20240614 | 101100 | 56778793500 | 371500 | 371500 | 372000 | 371500 | 731 |
| 513 | 20240614 | 101000 | 56507219000 | 371500 | 372000 | 372000 | 371000 | 6844 |
| 514 | 20240614 | 100900 | 53964648500 | 371500 | 371500 | 372000 | 371500 | 859 |
| 515 | 20240614 | 100800 | 53645367000 | 372000 | 371500 | 372000 | 371500 | 721 |
| 516 | 20240614 | 100700 | 53377420000 | 371500 | 372000 | 372500 | 371500 | 5051 |
| 517 | 20240614 | 100600 | 51498439500 | 372000 | 372000 | 372500 | 372000 | 4863 |
| 518 | 20240614 | 100500 | 49689359000 | 372000 | 372000 | 372500 | 372000 | 652 |
| 519 | 20240614 | 100400 | 49446731000 | 372500 | 372500 | 372500 | 372000 | 409 |
| 520 | 20240614 | 100300 | 49294487500 | 372000 | 372000 | 372500 | 372000 | 697 |
| 521 | 20240614 | 100200 | 49035183000 | 372500 | 372500 | 373000 | 372000 | 1414 |
| 522 | 20240614 | 100100 | 48508534000 | 373000 | 373000 | 373000 | 372500 | 3622 |
| 523 | 20240614 | 100000 | 47158856500 | 373000 | 372500 | 373000 | 372500 | 622 |
| 524 | 20240614 | 095900 | 46927073500 | 372500 | 372500 | 373000 | 372500 | 511 |
| 525 | 20240614 | 095800 | 46736640000 | 373000 | 372500 | 373000 | 372500 | 1093 |
| 526 | 20240614 | 095700 | 46329272500 | 372500 | 372500 | 373000 | 372500 | 1543 |
| 527 | 20240614 | 095600 | 45754446000 | 372500 | 372500 | 373000 | 372500 | 653 |
| 528 | 20240614 | 095500 | 45511040000 | 372500 | 372500 | 373000 | 372500 | 440 |
| 529 | 20240614 | 095400 | 45347128000 | 372500 | 372500 | 373000 | 372500 | 929 |
| 530 | 20240614 | 095300 | 45000983500 | 372500 | 372500 | 373000 | 372500 | 367 |
| 531 | 20240614 | 095200 | 44864138000 | 373000 | 373000 | 373000 | 372500 | 541 |
| 532 | 20240614 | 095100 | 44662426000 | 373000 | 373000 | 373500 | 373000 | 1023 |
| 533 | 20240614 | 095000 | 44280795500 | 373000 | 373000 | 373500 | 373000 | 577 |
| 534 | 20240614 | 094900 | 44065559500 | 373500 | 373000 | 373500 | 373000 | 561 |
| 535 | 20240614 | 094800 | 43856263000 | 373000 | 373000 | 373500 | 373000 | 355 |
| 536 | 20240614 | 094700 | 43723798500 | 373000 | 373000 | 373500 | 372500 | 552 |
| 537 | 20240614 | 094600 | 43517971000 | 372500 | 373500 | 373500 | 372500 | 791 |
| 538 | 20240614 | 094500 | 43223045000 | 373000 | 373000 | 373000 | 372500 | 3142 |
| 539 | 20240614 | 094400 | 42051256500 | 373000 | 373000 | 373000 | 372500 | 376 |
| 540 | 20240614 | 094300 | 41911137000 | 373000 | 372500 | 373000 | 372500 | 610 |
| 541 | 20240614 | 094200 | 41683765000 | 372500 | 372500 | 373000 | 372000 | 674 |
| 542 | 20240614 | 094100 | 41432658500 | 372500 | 372500 | 373000 | 372000 | 1337 |
| 543 | 20240614 | 094000 | 40934586000 | 372500 | 372500 | 373000 | 372000 | 2394 |
| 544 | 20240614 | 093900 | 40043428500 | 372500 | 372500 | 373000 | 372000 | 1820 |
| 545 | 20240614 | 093800 | 39365409000 | 372500 | 372500 | 372500 | 372000 | 700 |
| 546 | 20240614 | 093700 | 39104729500 | 372500 | 372500 | 373000 | 372000 | 5317 |
| 547 | 20240614 | 093600 | 37126227000 | 372500 | 373000 | 373000 | 372000 | 1653 |
| 548 | 20240614 | 093500 | 36510597500 | 372500 | 373000 | 373000 | 372500 | 1062 |
| 549 | 20240614 | 093400 | 36114774000 | 372500 | 372500 | 373000 | 372500 | 991 |
| 550 | 20240614 | 093300 | 35745485500 | 373000 | 373500 | 373500 | 373000 | 2609 |
| 551 | 20240614 | 093200 | 34772174500 | 373000 | 373000 | 373500 | 373000 | 433 |
| 552 | 20240614 | 093100 | 34610548500 | 373000 | 373500 | 373500 | 373000 | 885 |
| 553 | 20240614 | 093000 | 34280164000 | 373000 | 372500 | 373500 | 372500 | 1528 |
| 554 | 20240614 | 092900 | 33710506000 | 372500 | 372500 | 373000 | 372000 | 826 |
| 555 | 20240614 | 092800 | 33402623500 | 372000 | 372500 | 372500 | 372000 | 2884 |
| 556 | 20240614 | 092700 | 32329310000 | 372500 | 372500 | 373000 | 372000 | 1811 |
| 557 | 20240614 | 092600 | 31654669000 | 372500 | 372000 | 372500 | 372000 | 1322 |
| 558 | 20240614 | 092500 | 31162570000 | 372000 | 372500 | 373000 | 372000 | 3734 |
| 559 | 20240614 | 092400 | 29771654500 | 372500 | 373000 | 373000 | 372500 | 1424 |
| 560 | 20240614 | 092300 | 29240782500 | 373000 | 373500 | 373500 | 373000 | 5566 |
| 561 | 20240614 | 092200 | 27164270000 | 373500 | 374000 | 374000 | 373000 | 2253 |
| 562 | 20240614 | 092100 | 26323101000 | 374000 | 374000 | 374000 | 373500 | 7194 |
| 563 | 20240614 | 092000 | 23635073500 | 374000 | 374000 | 374000 | 373500 | 1020 |
| 564 | 20240614 | 091900 | 23254058500 | 373500 | 374000 | 374500 | 373500 | 3899 |
| 565 | 20240614 | 091800 | 21795914500 | 374000 | 374500 | 374500 | 374000 | 1182 |
| 566 | 20240614 | 091700 | 21353754500 | 374000 | 374500 | 374500 | 374000 | 1050 |
| 567 | 20240614 | 091600 | 20961033000 | 374500 | 374000 | 374500 | 374000 | 1042 |
| 568 | 20240614 | 091500 | 20570963000 | 374500 | 374500 | 374500 | 374000 | 1296 |
| 569 | 20240614 | 091400 | 20085892500 | 374000 | 374500 | 374500 | 374000 | 1376 |
| 570 | 20240614 | 091300 | 19570851000 | 374500 | 374000 | 374500 | 373500 | 1439 |
| 571 | 20240614 | 091200 | 19032700500 | 373500 | 374000 | 374500 | 373500 | 5018 |
| 572 | 20240614 | 091100 | 17155494500 | 374000 | 374000 | 374500 | 374000 | 1468 |
| 573 | 20240614 | 091000 | 16606438500 | 374000 | 374000 | 374500 | 374000 | 1659 |
| 574 | 20240614 | 090900 | 15985780000 | 374500 | 374500 | 375000 | 374000 | 2403 |
| 575 | 20240614 | 090800 | 15086016000 | 374500 | 374500 | 375000 | 374000 | 1483 |
| 576 | 20240614 | 090700 | 14530647000 | 375000 | 375000 | 375000 | 374000 | 6255 |
| 577 | 20240614 | 090600 | 12188119500 | 374500 | 375500 | 375500 | 374500 | 4246 |
| 578 | 20240614 | 090500 | 10595851000 | 375500 | 376000 | 376500 | 375000 | 2478 |
| 579 | 20240614 | 090400 | 9664769500 | 376000 | 375000 | 376000 | 375000 | 2467 |
| 580 | 20240614 | 090300 | 8738181500 | 375000 | 375500 | 375500 | 375000 | 4885 |
| 581 | 20240614 | 090200 | 6904652000 | 375500 | 375500 | 376000 | 375500 | 2357 |
| 582 | 20240614 | 090100 | 6019485000 | 376000 | 375500 | 376500 | 375000 | 3081 |
| 583 | 20240614 | 090000 | 4862247000 | 375500 | 375500 | 377000 | 375000 | 12925 |