34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 184000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 11412 |
| 3 | 20240619 | 183900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 4 | 20240619 | 183800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 5 | 20240619 | 183700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 6 | 20240619 | 183600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 7 | 20240619 | 183500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 8 | 20240619 | 183400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 9 | 20240619 | 183300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 10 | 20240619 | 183200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 11 | 20240619 | 183100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 12 | 20240619 | 183000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 13 | 20240619 | 182900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 14 | 20240619 | 182800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 15 | 20240619 | 182700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 16 | 20240619 | 182600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 17 | 20240619 | 182500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 18 | 20240619 | 182400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 19 | 20240619 | 182300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 20 | 20240619 | 182200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 21 | 20240619 | 182100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 22 | 20240619 | 182000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 23 | 20240619 | 181900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 24 | 20240619 | 181800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 25 | 20240619 | 181700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 26 | 20240619 | 181600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 27 | 20240619 | 181500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 28 | 20240619 | 181400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 29 | 20240619 | 181300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 30 | 20240619 | 181200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 31 | 20240619 | 181100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 32 | 20240619 | 181000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 11412 |
| 33 | 20240619 | 180900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 34 | 20240619 | 180800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 35 | 20240619 | 180700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 36 | 20240619 | 180600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 37 | 20240619 | 180500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 38 | 20240619 | 180400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 39 | 20240619 | 180300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 40 | 20240619 | 180200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 41 | 20240619 | 180100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 42 | 20240619 | 180000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 43 | 20240619 | 175900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 44 | 20240619 | 175800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 45 | 20240619 | 175700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 46 | 20240619 | 175600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 47 | 20240619 | 175500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 48 | 20240619 | 175400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 49 | 20240619 | 175300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 50 | 20240619 | 175200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 51 | 20240619 | 175100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 52 | 20240619 | 175000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 53 | 20240619 | 174900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 54 | 20240619 | 174800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 55 | 20240619 | 174700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 56 | 20240619 | 174600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 57 | 20240619 | 174500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 58 | 20240619 | 174400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 59 | 20240619 | 174300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 60 | 20240619 | 174200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 61 | 20240619 | 174100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 62 | 20240619 | 174000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 11412 |
| 63 | 20240619 | 173900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 64 | 20240619 | 173800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 65 | 20240619 | 173700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 66 | 20240619 | 173600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 67 | 20240619 | 173500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 68 | 20240619 | 173400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 69 | 20240619 | 173300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 70 | 20240619 | 173200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 71 | 20240619 | 173100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 72 | 20240619 | 173000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 73 | 20240619 | 172900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 74 | 20240619 | 172800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 75 | 20240619 | 172700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 76 | 20240619 | 172600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 77 | 20240619 | 172500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 78 | 20240619 | 172400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 79 | 20240619 | 172300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 80 | 20240619 | 172200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 81 | 20240619 | 172100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 82 | 20240619 | 172000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 83 | 20240619 | 171900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 84 | 20240619 | 171800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 85 | 20240619 | 171700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 86 | 20240619 | 171600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 87 | 20240619 | 171500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 88 | 20240619 | 171400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 89 | 20240619 | 171300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 90 | 20240619 | 171200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 91 | 20240619 | 171100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 92 | 20240619 | 171000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 11412 |
| 93 | 20240619 | 170900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 94 | 20240619 | 170800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 95 | 20240619 | 170700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 96 | 20240619 | 170600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 97 | 20240619 | 170500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 98 | 20240619 | 170400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 99 | 20240619 | 170300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 100 | 20240619 | 170200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 101 | 20240619 | 170100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 102 | 20240619 | 170000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 103 | 20240619 | 165900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 104 | 20240619 | 165800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 105 | 20240619 | 165700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 106 | 20240619 | 165600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 107 | 20240619 | 165500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 108 | 20240619 | 165400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 109 | 20240619 | 165300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 110 | 20240619 | 165200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 111 | 20240619 | 165100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 112 | 20240619 | 165000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 113 | 20240619 | 164900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 114 | 20240619 | 164800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 115 | 20240619 | 164700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 116 | 20240619 | 164600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 117 | 20240619 | 164500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 118 | 20240619 | 164400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 119 | 20240619 | 164300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 120 | 20240619 | 164200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 121 | 20240619 | 164100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 122 | 20240619 | 164000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 11412 |
| 123 | 20240619 | 163900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 124 | 20240619 | 163800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 125 | 20240619 | 163700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 126 | 20240619 | 163600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 127 | 20240619 | 163500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 128 | 20240619 | 163400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 129 | 20240619 | 163300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 130 | 20240619 | 163200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 131 | 20240619 | 163100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 132 | 20240619 | 163000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 133 | 20240619 | 162900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 134 | 20240619 | 162800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 135 | 20240619 | 162700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 136 | 20240619 | 162600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 137 | 20240619 | 162500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 138 | 20240619 | 162400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 139 | 20240619 | 162300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 140 | 20240619 | 162200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 141 | 20240619 | 162100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 142 | 20240619 | 162000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 143 | 20240619 | 161900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 144 | 20240619 | 161800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 145 | 20240619 | 161700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 146 | 20240619 | 161600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 147 | 20240619 | 161500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 148 | 20240619 | 161400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 149 | 20240619 | 161300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 150 | 20240619 | 161200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 151 | 20240619 | 161100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 152 | 20240619 | 161000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 11412 |
| 153 | 20240619 | 160900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 154 | 20240619 | 160800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 155 | 20240619 | 160700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 156 | 20240619 | 160600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 157 | 20240619 | 160500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 158 | 20240619 | 160400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 159 | 20240619 | 160300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 160 | 20240619 | 160200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 161 | 20240619 | 160100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 162 | 20240619 | 160000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 163 | 20240619 | 155900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 164 | 20240619 | 155800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 165 | 20240619 | 155700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 166 | 20240619 | 155600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 167 | 20240619 | 155500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 168 | 20240619 | 155400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 169 | 20240619 | 155300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 170 | 20240619 | 155200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 171 | 20240619 | 155100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 172 | 20240619 | 155000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 173 | 20240619 | 154900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 174 | 20240619 | 154800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 175 | 20240619 | 154700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 176 | 20240619 | 154600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 177 | 20240619 | 154500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 178 | 20240619 | 154400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 179 | 20240619 | 154300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 180 | 20240619 | 154200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 181 | 20240619 | 154100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 182 | 20240619 | 154000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 11412 |
| 183 | 20240619 | 153900 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 184 | 20240619 | 153800 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 185 | 20240619 | 153700 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 186 | 20240619 | 153600 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 187 | 20240619 | 153500 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 188 | 20240619 | 153400 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 189 | 20240619 | 153300 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 190 | 20240619 | 153200 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 191 | 20240619 | 153100 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 192 | 20240619 | 153000 | 102367789500 | 267500 | 267500 | 267500 | 267500 | 11412 |
| 193 | 20240619 | 152900 | 99315079500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 194 | 20240619 | 152800 | 99315079500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 195 | 20240619 | 152700 | 99315079500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 196 | 20240619 | 152600 | 99315079500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 197 | 20240619 | 152500 | 99315079500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 198 | 20240619 | 152400 | 99315079500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 199 | 20240619 | 152300 | 99315079500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 200 | 20240619 | 152200 | 99315079500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 201 | 20240619 | 152100 | 99315079500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 202 | 20240619 | 152000 | 99315079500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 203 | 20240619 | 151900 | 99315079500 | 268000 | 267500 | 268000 | 267000 | 1326 |
| 204 | 20240619 | 151800 | 98960207000 | 268000 | 268000 | 268000 | 267500 | 478 |
| 205 | 20240619 | 151700 | 98832210500 | 267500 | 267500 | 268000 | 267000 | 774 |
| 206 | 20240619 | 151600 | 98625146500 | 267000 | 267500 | 268000 | 267000 | 1238 |
| 207 | 20240619 | 151500 | 98293916000 | 267500 | 268000 | 268000 | 267000 | 1463 |
| 208 | 20240619 | 151400 | 97902528500 | 268000 | 268000 | 268000 | 267500 | 405 |
| 209 | 20240619 | 151300 | 97794011000 | 268000 | 267000 | 268000 | 267000 | 2198 |
| 210 | 20240619 | 151200 | 97205817000 | 267500 | 267000 | 267500 | 266500 | 1631 |
| 211 | 20240619 | 151100 | 96770060000 | 266500 | 266500 | 267000 | 266500 | 665 |
| 212 | 20240619 | 151000 | 96592732500 | 266500 | 267500 | 267500 | 266500 | 670 |
| 213 | 20240619 | 150900 | 96413847000 | 267500 | 267500 | 267500 | 267000 | 315 |
| 214 | 20240619 | 150800 | 96329653000 | 267000 | 267500 | 267500 | 266500 | 308 |
| 215 | 20240619 | 150700 | 96247370500 | 267500 | 267500 | 267500 | 266500 | 376 |
| 216 | 20240619 | 150600 | 96146908500 | 267500 | 267000 | 267500 | 267000 | 472 |
| 217 | 20240619 | 150500 | 96020693000 | 267500 | 266500 | 267500 | 266500 | 784 |
| 218 | 20240619 | 150400 | 95811356000 | 267000 | 267000 | 267500 | 266500 | 388 |
| 219 | 20240619 | 150300 | 95707793000 | 267000 | 267500 | 267500 | 267000 | 1162 |
| 220 | 20240619 | 150200 | 95397462000 | 267500 | 267500 | 267500 | 267000 | 367 |
| 221 | 20240619 | 150100 | 95299409000 | 267500 | 267500 | 267500 | 267000 | 325 |
| 222 | 20240619 | 150000 | 95212562500 | 267500 | 267000 | 267500 | 267000 | 357 |
| 223 | 20240619 | 145900 | 95117147000 | 267000 | 266500 | 267500 | 266500 | 1195 |
| 224 | 20240619 | 145800 | 94798354500 | 267000 | 267000 | 267500 | 267000 | 668 |
| 225 | 20240619 | 145700 | 94619931500 | 267500 | 267500 | 267500 | 267000 | 958 |
| 226 | 20240619 | 145600 | 94363708000 | 267500 | 267500 | 268000 | 267000 | 253 |
| 227 | 20240619 | 145500 | 94296014000 | 267500 | 267500 | 268000 | 267500 | 436 |
| 228 | 20240619 | 145400 | 94179307500 | 267500 | 268000 | 268000 | 267500 | 417 |
| 229 | 20240619 | 145300 | 94067633000 | 268000 | 268000 | 268000 | 267500 | 355 |
| 230 | 20240619 | 145200 | 93972607000 | 267500 | 268000 | 268000 | 267500 | 367 |
| 231 | 20240619 | 145100 | 93874306000 | 268000 | 267500 | 268000 | 267500 | 185 |
| 232 | 20240619 | 145000 | 93824795000 | 267500 | 266500 | 268000 | 266500 | 3866 |
| 233 | 20240619 | 144900 | 92790600500 | 266500 | 267000 | 267000 | 266500 | 205 |
| 234 | 20240619 | 144800 | 92735944500 | 266500 | 266500 | 267000 | 266500 | 135 |
| 235 | 20240619 | 144700 | 92699943000 | 266500 | 267000 | 267000 | 266500 | 255 |
| 236 | 20240619 | 144600 | 92631926500 | 266500 | 266500 | 267000 | 266500 | 92 |
| 237 | 20240619 | 144500 | 92607406000 | 267000 | 266500 | 267000 | 266000 | 592 |
| 238 | 20240619 | 144400 | 92449623500 | 266000 | 265500 | 266500 | 265500 | 226 |
| 239 | 20240619 | 144300 | 92389535500 | 265000 | 266000 | 266500 | 265000 | 2734 |
| 240 | 20240619 | 144200 | 91663281500 | 266000 | 266000 | 266500 | 266000 | 414 |
| 241 | 20240619 | 144100 | 91552993000 | 266500 | 266000 | 266500 | 266000 | 217 |
| 242 | 20240619 | 144000 | 91495191500 | 266500 | 266500 | 267000 | 266000 | 229 |
| 243 | 20240619 | 143900 | 91434190500 | 266500 | 266500 | 267000 | 266000 | 288 |
| 244 | 20240619 | 143800 | 91357471000 | 266500 | 266500 | 266500 | 266000 | 357 |
| 245 | 20240619 | 143700 | 91262364000 | 266500 | 266000 | 267000 | 266000 | 178 |
| 246 | 20240619 | 143600 | 91214920000 | 266500 | 267000 | 267500 | 266000 | 557 |
| 247 | 20240619 | 143500 | 91066260000 | 267500 | 267500 | 267500 | 267000 | 252 |
| 248 | 20240619 | 143400 | 90998952000 | 267000 | 267000 | 267500 | 267000 | 233 |
| 249 | 20240619 | 143300 | 90936713000 | 267000 | 267000 | 267500 | 267000 | 192 |
| 250 | 20240619 | 143200 | 90885429000 | 267000 | 267000 | 267500 | 267000 | 163 |
| 251 | 20240619 | 143100 | 90841894000 | 267000 | 267500 | 267500 | 267000 | 391 |
| 252 | 20240619 | 143000 | 90737434000 | 267500 | 266000 | 267500 | 265500 | 3232 |
| 253 | 20240619 | 142900 | 89875950000 | 266000 | 266000 | 266500 | 265500 | 876 |
| 254 | 20240619 | 142800 | 89642962500 | 266000 | 265500 | 266000 | 265500 | 207 |
| 255 | 20240619 | 142700 | 89587968000 | 266000 | 266000 | 266000 | 265500 | 125 |
| 256 | 20240619 | 142600 | 89554770000 | 265500 | 265500 | 266000 | 265500 | 169 |
| 257 | 20240619 | 142500 | 89509890500 | 265500 | 265500 | 266000 | 265500 | 277 |
| 258 | 20240619 | 142400 | 89436304000 | 266000 | 265500 | 266000 | 265500 | 76 |
| 259 | 20240619 | 142300 | 89416114500 | 265500 | 265500 | 266000 | 265000 | 1774 |
| 260 | 20240619 | 142200 | 88945112000 | 265000 | 265000 | 265500 | 265000 | 559 |
| 261 | 20240619 | 142100 | 88796782500 | 265000 | 265000 | 265500 | 265000 | 288 |
| 262 | 20240619 | 142000 | 88720451000 | 265500 | 265000 | 265500 | 265000 | 746 |
| 263 | 20240619 | 141900 | 88522743000 | 265000 | 266000 | 266000 | 265000 | 1633 |
| 264 | 20240619 | 141800 | 88089563000 | 265500 | 266000 | 266500 | 265500 | 1322 |
| 265 | 20240619 | 141700 | 87738050500 | 266500 | 266500 | 267000 | 266000 | 870 |
| 266 | 20240619 | 141600 | 87506365500 | 267000 | 267000 | 267000 | 266500 | 343 |
| 267 | 20240619 | 141500 | 87414929500 | 266500 | 266500 | 267000 | 266500 | 228 |
| 268 | 20240619 | 141400 | 87354151500 | 266500 | 266500 | 267000 | 266500 | 191 |
| 269 | 20240619 | 141300 | 87303235000 | 267000 | 267500 | 267500 | 267000 | 387 |
| 270 | 20240619 | 141200 | 87199863000 | 267500 | 267500 | 267500 | 267000 | 336 |
| 271 | 20240619 | 141100 | 87110076000 | 267500 | 267500 | 267500 | 267000 | 611 |
| 272 | 20240619 | 141000 | 86946889500 | 267000 | 267500 | 267500 | 267000 | 341 |
| 273 | 20240619 | 140900 | 86855794500 | 267500 | 267500 | 268000 | 267000 | 840 |
| 274 | 20240619 | 140800 | 86631082500 | 267500 | 268000 | 268000 | 267500 | 154 |
| 275 | 20240619 | 140700 | 86589874500 | 268000 | 267500 | 268000 | 267500 | 508 |
| 276 | 20240619 | 140600 | 86453960500 | 267500 | 267500 | 268000 | 267500 | 205 |
| 277 | 20240619 | 140500 | 86399081500 | 267500 | 268000 | 268000 | 267500 | 120 |
| 278 | 20240619 | 140400 | 86366967500 | 268000 | 267500 | 268000 | 267500 | 242 |
| 279 | 20240619 | 140300 | 86302161500 | 267500 | 267500 | 268000 | 267500 | 166 |
| 280 | 20240619 | 140200 | 86257733500 | 267500 | 267500 | 268000 | 267500 | 228 |
| 281 | 20240619 | 140100 | 86196738000 | 267500 | 267500 | 268000 | 267500 | 170 |
| 282 | 20240619 | 140000 | 86151251000 | 268000 | 267500 | 268000 | 267500 | 163 |
| 283 | 20240619 | 135900 | 86107607000 | 268000 | 267500 | 268000 | 267500 | 111 |
| 284 | 20240619 | 135800 | 86077903500 | 267500 | 268000 | 268000 | 267500 | 144 |
| 285 | 20240619 | 135700 | 86039340500 | 267500 | 268000 | 268000 | 267500 | 119 |
| 286 | 20240619 | 135600 | 86007464500 | 268000 | 267500 | 268000 | 267500 | 99 |
| 287 | 20240619 | 135500 | 85980972000 | 267500 | 267500 | 267500 | 267000 | 586 |
| 288 | 20240619 | 135400 | 85824321000 | 267000 | 267000 | 267500 | 267000 | 234 |
| 289 | 20240619 | 135300 | 85761812000 | 267500 | 267500 | 267500 | 267000 | 213 |
| 290 | 20240619 | 135200 | 85704863000 | 267000 | 267500 | 267500 | 267000 | 360 |
| 291 | 20240619 | 135100 | 85608639000 | 267500 | 267000 | 268000 | 267000 | 428 |
| 292 | 20240619 | 135000 | 85494133000 | 267500 | 266500 | 267500 | 266500 | 807 |
| 293 | 20240619 | 134900 | 85278671500 | 266500 | 266500 | 267000 | 266500 | 183 |
| 294 | 20240619 | 134800 | 85229879500 | 266500 | 266500 | 267000 | 266500 | 376 |
| 295 | 20240619 | 134700 | 85129547500 | 267000 | 266500 | 267000 | 266500 | 133 |
| 296 | 20240619 | 134600 | 85094078000 | 266500 | 266500 | 267000 | 266500 | 81 |
| 297 | 20240619 | 134500 | 85072474500 | 266500 | 266500 | 267000 | 266500 | 271 |
| 298 | 20240619 | 134400 | 85000249000 | 267000 | 266500 | 267000 | 266000 | 340 |
| 299 | 20240619 | 134300 | 84909625500 | 266500 | 267000 | 267000 | 266500 | 900 |
| 300 | 20240619 | 134200 | 84669770000 | 266500 | 266500 | 267000 | 266500 | 310 |
| 301 | 20240619 | 134100 | 84587070000 | 266500 | 266500 | 267000 | 266500 | 615 |
| 302 | 20240619 | 134000 | 84423101000 | 266500 | 266500 | 267000 | 266500 | 265 |
| 303 | 20240619 | 133900 | 84352472000 | 266500 | 267000 | 267000 | 266500 | 450 |
| 304 | 20240619 | 133800 | 84232520000 | 267000 | 267000 | 267000 | 266500 | 438 |
| 305 | 20240619 | 133700 | 84115748000 | 266500 | 266500 | 267000 | 266500 | 264 |
| 306 | 20240619 | 133600 | 84045385000 | 266500 | 267000 | 267000 | 266500 | 390 |
| 307 | 20240619 | 133500 | 83941296000 | 267500 | 266500 | 267500 | 266500 | 613 |
| 308 | 20240619 | 133400 | 83777574500 | 266500 | 266500 | 267000 | 266500 | 1034 |
| 309 | 20240619 | 133300 | 83501704000 | 266500 | 266500 | 267000 | 266500 | 490 |
| 310 | 20240619 | 133200 | 83371034000 | 267000 | 267500 | 268000 | 267000 | 1354 |
| 311 | 20240619 | 133100 | 83009329000 | 268000 | 267500 | 268000 | 267500 | 677 |
| 312 | 20240619 | 133000 | 82828187500 | 267500 | 268000 | 268000 | 267500 | 260 |
| 313 | 20240619 | 132900 | 82758546500 | 268000 | 268000 | 268000 | 267500 | 1614 |
| 314 | 20240619 | 132800 | 82326045500 | 268000 | 267500 | 268000 | 267500 | 87 |
| 315 | 20240619 | 132700 | 82302753500 | 268000 | 268000 | 268500 | 267500 | 835 |
| 316 | 20240619 | 132600 | 82078973500 | 268000 | 269000 | 269000 | 268000 | 1203 |
| 317 | 20240619 | 132500 | 81756043000 | 268500 | 268500 | 269000 | 268500 | 124 |
| 318 | 20240619 | 132400 | 81722735500 | 268500 | 268500 | 269000 | 268000 | 1797 |
| 319 | 20240619 | 132300 | 81240294500 | 269000 | 269000 | 269000 | 268500 | 222 |
| 320 | 20240619 | 132200 | 81180662000 | 269000 | 269000 | 269500 | 268500 | 300 |
| 321 | 20240619 | 132100 | 81099961000 | 269500 | 269500 | 269500 | 269000 | 1018 |
| 322 | 20240619 | 132000 | 80825940500 | 269000 | 269000 | 269500 | 269000 | 122 |
| 323 | 20240619 | 131900 | 80793112500 | 269000 | 269000 | 269500 | 269000 | 185 |
| 324 | 20240619 | 131800 | 80743304500 | 269000 | 269000 | 269500 | 268500 | 266 |
| 325 | 20240619 | 131700 | 80671751000 | 269000 | 268500 | 269000 | 268500 | 1009 |
| 326 | 20240619 | 131600 | 80400411500 | 268500 | 268500 | 269000 | 268500 | 300 |
| 327 | 20240619 | 131500 | 80319774500 | 269000 | 269000 | 269500 | 268500 | 875 |
| 328 | 20240619 | 131400 | 80084324000 | 269000 | 269000 | 269500 | 269000 | 313 |
| 329 | 20240619 | 131300 | 80000068500 | 269000 | 269000 | 269500 | 268500 | 651 |
| 330 | 20240619 | 131200 | 79824825000 | 268500 | 269000 | 269000 | 268500 | 1584 |
| 331 | 20240619 | 131100 | 79398855000 | 269000 | 269000 | 269000 | 268500 | 149 |
| 332 | 20240619 | 131000 | 79358829000 | 269000 | 269000 | 269000 | 268500 | 178 |
| 333 | 20240619 | 130900 | 79310983000 | 269000 | 268500 | 269000 | 268500 | 117 |
| 334 | 20240619 | 130800 | 79279532000 | 268500 | 269000 | 269500 | 268500 | 401 |
| 335 | 20240619 | 130700 | 79171756500 | 269000 | 268500 | 269000 | 268000 | 2590 |
| 336 | 20240619 | 130600 | 78475412000 | 268500 | 269000 | 269000 | 268500 | 271 |
| 337 | 20240619 | 130500 | 78402549000 | 268500 | 268000 | 269000 | 268000 | 1216 |
| 338 | 20240619 | 130400 | 78076053500 | 268000 | 268000 | 268500 | 268000 | 228 |
| 339 | 20240619 | 130300 | 78014929500 | 268000 | 267500 | 268500 | 267500 | 1106 |
| 340 | 20240619 | 130200 | 77718648500 | 267500 | 267500 | 268000 | 267000 | 405 |
| 341 | 20240619 | 130100 | 77610308000 | 267500 | 267500 | 268000 | 267000 | 949 |
| 342 | 20240619 | 130000 | 77356631000 | 267000 | 267000 | 267500 | 267000 | 126 |
| 343 | 20240619 | 125900 | 77322964000 | 267000 | 267500 | 268000 | 267000 | 344 |
| 344 | 20240619 | 125800 | 77230957500 | 267500 | 267500 | 268000 | 267500 | 213 |
| 345 | 20240619 | 125700 | 77173979000 | 267500 | 267500 | 268000 | 267000 | 593 |
| 346 | 20240619 | 125600 | 77015429500 | 267500 | 268000 | 268500 | 267500 | 269 |
| 347 | 20240619 | 125500 | 76943370000 | 268500 | 268000 | 268500 | 267500 | 797 |
| 348 | 20240619 | 125400 | 76729784500 | 267500 | 268000 | 268000 | 267500 | 387 |
| 349 | 20240619 | 125300 | 76626226500 | 268000 | 268000 | 268500 | 267500 | 246 |
| 350 | 20240619 | 125200 | 76560294500 | 268000 | 268000 | 268500 | 268000 | 130 |
| 351 | 20240619 | 125100 | 76525446500 | 268000 | 268000 | 268500 | 268000 | 555 |
| 352 | 20240619 | 125000 | 76376478000 | 268500 | 268500 | 269000 | 268000 | 1345 |
| 353 | 20240619 | 124900 | 76015313000 | 268500 | 268500 | 269000 | 268500 | 748 |
| 354 | 20240619 | 124800 | 75814310500 | 269000 | 268500 | 269000 | 268500 | 512 |
| 355 | 20240619 | 124700 | 75676651000 | 269000 | 268500 | 269000 | 268000 | 498 |
| 356 | 20240619 | 124600 | 75542921000 | 268500 | 267500 | 268500 | 267000 | 1049 |
| 357 | 20240619 | 124500 | 75261877500 | 267500 | 267000 | 267500 | 266500 | 292 |
| 358 | 20240619 | 124400 | 75183815000 | 267000 | 267500 | 268000 | 267000 | 340 |
| 359 | 20240619 | 124300 | 75092991500 | 267500 | 267500 | 268000 | 267500 | 157 |
| 360 | 20240619 | 124200 | 75050984500 | 267500 | 267500 | 268000 | 267500 | 222 |
| 361 | 20240619 | 124100 | 74991551500 | 267500 | 267500 | 268000 | 267500 | 172 |
| 362 | 20240619 | 124000 | 74945527000 | 268000 | 267500 | 268000 | 267000 | 575 |
| 363 | 20240619 | 123900 | 74791706500 | 267000 | 267000 | 267500 | 267000 | 970 |
| 364 | 20240619 | 123800 | 74532706000 | 267000 | 267500 | 268000 | 267000 | 253 |
| 365 | 20240619 | 123700 | 74465042500 | 267500 | 266500 | 268000 | 266500 | 628 |
| 366 | 20240619 | 123600 | 74297365000 | 267000 | 267000 | 267000 | 266500 | 328 |
| 367 | 20240619 | 123500 | 74209853000 | 267000 | 267500 | 268000 | 267000 | 1040 |
| 368 | 20240619 | 123400 | 73932063500 | 268000 | 267500 | 268000 | 267500 | 1588 |
| 369 | 20240619 | 123300 | 73507236500 | 268000 | 268000 | 268000 | 267500 | 646 |
| 370 | 20240619 | 123200 | 73334202500 | 267500 | 267500 | 268000 | 267500 | 774 |
| 371 | 20240619 | 123100 | 73127098500 | 268000 | 268000 | 268500 | 268000 | 910 |
| 372 | 20240619 | 123000 | 72883214000 | 268000 | 269000 | 269000 | 268000 | 656 |
| 373 | 20240619 | 122900 | 72706858500 | 268500 | 268000 | 269000 | 268000 | 505 |
| 374 | 20240619 | 122800 | 72571280500 | 268500 | 268000 | 268500 | 268000 | 140 |
| 375 | 20240619 | 122700 | 72533748000 | 268000 | 269000 | 269500 | 268000 | 1037 |
| 376 | 20240619 | 122600 | 72255211500 | 269000 | 269000 | 269500 | 269000 | 844 |
| 377 | 20240619 | 122500 | 72027856500 | 269500 | 269000 | 269500 | 269000 | 870 |
| 378 | 20240619 | 122400 | 71793448000 | 269000 | 269500 | 269500 | 269000 | 503 |
| 379 | 20240619 | 122300 | 71658021500 | 269500 | 268500 | 269500 | 268500 | 2173 |
| 380 | 20240619 | 122200 | 71073576500 | 269000 | 268500 | 269000 | 268500 | 201 |
| 381 | 20240619 | 122100 | 71019585000 | 269000 | 267500 | 269000 | 267500 | 1864 |
| 382 | 20240619 | 122000 | 70519493500 | 267500 | 267500 | 268500 | 267500 | 659 |
| 383 | 20240619 | 121900 | 70342996500 | 267500 | 268500 | 268500 | 267500 | 869 |
| 384 | 20240619 | 121800 | 70110116500 | 268000 | 268500 | 269000 | 268000 | 316 |
| 385 | 20240619 | 121700 | 70025282000 | 268500 | 268500 | 269000 | 268500 | 245 |
| 386 | 20240619 | 121600 | 69959466500 | 268500 | 268500 | 269000 | 267500 | 762 |
| 387 | 20240619 | 121500 | 69755113000 | 268500 | 268000 | 269000 | 268000 | 2293 |
| 388 | 20240619 | 121400 | 69139841000 | 268000 | 268000 | 268500 | 268000 | 999 |
| 389 | 20240619 | 121300 | 68872016500 | 268000 | 268500 | 268500 | 267500 | 1088 |
| 390 | 20240619 | 121200 | 68580443000 | 268000 | 269000 | 269500 | 268000 | 2710 |
| 391 | 20240619 | 121100 | 67851969000 | 269000 | 270000 | 270000 | 269000 | 1671 |
| 392 | 20240619 | 121000 | 67401380000 | 270000 | 269000 | 270000 | 268500 | 3701 |
| 393 | 20240619 | 120900 | 66403858000 | 269000 | 269000 | 269500 | 268500 | 1120 |
| 394 | 20240619 | 120800 | 66102599000 | 269000 | 269000 | 269500 | 269000 | 811 |
| 395 | 20240619 | 120700 | 65884124000 | 269000 | 268500 | 269000 | 268500 | 1583 |
| 396 | 20240619 | 120600 | 65458371500 | 268500 | 268000 | 269000 | 268000 | 670 |
| 397 | 20240619 | 120500 | 65278501000 | 268500 | 268500 | 268500 | 268000 | 1194 |
| 398 | 20240619 | 120400 | 64958117000 | 268500 | 269500 | 269500 | 268500 | 1426 |
| 399 | 20240619 | 120300 | 64574923000 | 269500 | 269000 | 269500 | 269000 | 1428 |
| 400 | 20240619 | 120200 | 64190360000 | 269500 | 269000 | 270000 | 268500 | 1725 |
| 401 | 20240619 | 120100 | 63725837000 | 269000 | 268500 | 269500 | 268500 | 1490 |
| 402 | 20240619 | 120000 | 63325081000 | 269000 | 269500 | 270000 | 268000 | 2247 |
| 403 | 20240619 | 115900 | 62719707500 | 269500 | 267500 | 270000 | 267000 | 19908 |
| 404 | 20240619 | 115800 | 57373179500 | 267500 | 267500 | 267500 | 267000 | 597 |
| 405 | 20240619 | 115700 | 57213585500 | 267000 | 267500 | 268000 | 267000 | 1457 |
| 406 | 20240619 | 115600 | 56823627500 | 268000 | 268000 | 268000 | 267500 | 1744 |
| 407 | 20240619 | 115500 | 56356813000 | 268000 | 267500 | 268000 | 267000 | 3336 |
| 408 | 20240619 | 115400 | 55464150500 | 267500 | 267000 | 267500 | 266500 | 6464 |
| 409 | 20240619 | 115300 | 53736800500 | 267000 | 266000 | 267000 | 266000 | 3730 |
| 410 | 20240619 | 115200 | 52742514500 | 266500 | 266000 | 266500 | 265500 | 3265 |
| 411 | 20240619 | 115100 | 51874207000 | 265500 | 264500 | 266000 | 264000 | 11334 |
| 412 | 20240619 | 115000 | 48870429000 | 264000 | 264000 | 264500 | 263500 | 1108 |
| 413 | 20240619 | 114900 | 48577800500 | 263500 | 263500 | 264000 | 263500 | 150 |
| 414 | 20240619 | 114800 | 48538259000 | 263500 | 263500 | 264000 | 263500 | 81 |
| 415 | 20240619 | 114700 | 48516889500 | 264000 | 263500 | 264000 | 263500 | 84 |
| 416 | 20240619 | 114600 | 48494738500 | 264000 | 263500 | 264000 | 263000 | 1201 |
| 417 | 20240619 | 114500 | 48178130000 | 263000 | 263000 | 263500 | 263000 | 208 |
| 418 | 20240619 | 114400 | 48123395000 | 263000 | 263000 | 263500 | 263000 | 265 |
| 419 | 20240619 | 114300 | 48053628500 | 263000 | 263000 | 263500 | 263000 | 99 |
| 420 | 20240619 | 114200 | 48027584500 | 263500 | 263000 | 263500 | 263000 | 144 |
| 421 | 20240619 | 114100 | 47989687000 | 263000 | 263500 | 263500 | 263000 | 90 |
| 422 | 20240619 | 114000 | 47966008000 | 263500 | 263000 | 263500 | 263000 | 239 |
| 423 | 20240619 | 113900 | 47903131000 | 263000 | 263000 | 263500 | 263000 | 300 |
| 424 | 20240619 | 113800 | 47824203000 | 263000 | 263000 | 263500 | 263000 | 458 |
| 425 | 20240619 | 113700 | 47703746000 | 263000 | 263000 | 263500 | 263000 | 305 |
| 426 | 20240619 | 113600 | 47623466500 | 263000 | 263500 | 263500 | 263000 | 150 |
| 427 | 20240619 | 113500 | 47584000500 | 263500 | 263500 | 264000 | 263000 | 224 |
| 428 | 20240619 | 113400 | 47525025000 | 263500 | 263500 | 264000 | 263500 | 266 |
| 429 | 20240619 | 113300 | 47454921000 | 263500 | 263500 | 264000 | 263500 | 185 |
| 430 | 20240619 | 113200 | 47406146500 | 263500 | 264000 | 264000 | 263500 | 328 |
| 431 | 20240619 | 113100 | 47319635000 | 264000 | 264000 | 264500 | 264000 | 545 |
| 432 | 20240619 | 113000 | 47175743500 | 264500 | 264000 | 264500 | 264000 | 286 |
| 433 | 20240619 | 112900 | 47100195500 | 264500 | 264000 | 264500 | 264000 | 272 |
| 434 | 20240619 | 112800 | 47028323000 | 264000 | 264500 | 264500 | 264000 | 439 |
| 435 | 20240619 | 112700 | 46912351000 | 264500 | 264500 | 265000 | 264000 | 1049 |
| 436 | 20240619 | 112600 | 46634553500 | 264000 | 265000 | 265000 | 264000 | 1006 |
| 437 | 20240619 | 112500 | 46368535000 | 265000 | 263500 | 265000 | 263000 | 3711 |
| 438 | 20240619 | 112400 | 45387810500 | 264000 | 263500 | 264000 | 263500 | 145 |
| 439 | 20240619 | 112300 | 45349595000 | 263500 | 263500 | 264000 | 262000 | 3043 |
| 440 | 20240619 | 112200 | 44550742500 | 263500 | 263500 | 264000 | 262500 | 1878 |
| 441 | 20240619 | 112100 | 44056776500 | 264000 | 263500 | 264000 | 263500 | 236 |
| 442 | 20240619 | 112000 | 43994573500 | 263500 | 263500 | 264000 | 263500 | 587 |
| 443 | 20240619 | 111900 | 43839720500 | 263500 | 263500 | 264000 | 263500 | 115 |
| 444 | 20240619 | 111800 | 43809417500 | 263500 | 263500 | 264000 | 263500 | 415 |
| 445 | 20240619 | 111700 | 43700053000 | 264000 | 263000 | 264000 | 263000 | 1044 |
| 446 | 20240619 | 111600 | 43424867500 | 263500 | 263000 | 263500 | 263000 | 492 |
| 447 | 20240619 | 111500 | 43295430500 | 263000 | 263000 | 263500 | 262500 | 615 |
| 448 | 20240619 | 111400 | 43133668500 | 263000 | 263500 | 263500 | 263000 | 254 |
| 449 | 20240619 | 111300 | 43066820000 | 263500 | 263000 | 263500 | 263000 | 972 |
| 450 | 20240619 | 111200 | 42811180500 | 263000 | 263500 | 263500 | 263000 | 241 |
| 451 | 20240619 | 111100 | 42747762000 | 263000 | 263000 | 263500 | 263000 | 325 |
| 452 | 20240619 | 111000 | 42662168000 | 263500 | 263500 | 263500 | 263000 | 318 |
| 453 | 20240619 | 110900 | 42578511500 | 263500 | 263500 | 263500 | 263000 | 376 |
| 454 | 20240619 | 110800 | 42479454500 | 263500 | 264000 | 264000 | 263500 | 334 |
| 455 | 20240619 | 110700 | 42391390500 | 263500 | 263500 | 264000 | 263500 | 401 |
| 456 | 20240619 | 110600 | 42285716000 | 263500 | 264000 | 264000 | 263500 | 113 |
| 457 | 20240619 | 110500 | 42255924000 | 263500 | 264000 | 264000 | 263500 | 251 |
| 458 | 20240619 | 110400 | 42189745500 | 263500 | 263000 | 264000 | 263000 | 483 |
| 459 | 20240619 | 110300 | 42062544000 | 263000 | 263500 | 264000 | 263000 | 809 |
| 460 | 20240619 | 110200 | 41849354000 | 263500 | 264000 | 264500 | 263500 | 299 |
| 461 | 20240619 | 110100 | 41770474000 | 264000 | 264500 | 264500 | 263500 | 334 |
| 462 | 20240619 | 110000 | 41682300500 | 264500 | 264500 | 264500 | 264000 | 137 |
| 463 | 20240619 | 105900 | 41646119000 | 264500 | 264500 | 264500 | 264000 | 174 |
| 464 | 20240619 | 105800 | 41600156000 | 264500 | 263500 | 265000 | 263500 | 4431 |
| 465 | 20240619 | 105700 | 40428307500 | 263500 | 264000 | 264500 | 263500 | 2197 |
| 466 | 20240619 | 105600 | 39848510000 | 264000 | 264500 | 264500 | 264000 | 566 |
| 467 | 20240619 | 105500 | 39699053000 | 264500 | 264000 | 265000 | 264000 | 1553 |
| 468 | 20240619 | 105400 | 39288047500 | 264000 | 264500 | 265000 | 264000 | 886 |
| 469 | 20240619 | 105300 | 39053722500 | 264500 | 264500 | 264500 | 264000 | 1366 |
| 470 | 20240619 | 105200 | 38692468000 | 264500 | 264500 | 264500 | 264000 | 2062 |
| 471 | 20240619 | 105100 | 38147271000 | 264000 | 264500 | 264500 | 264000 | 724 |
| 472 | 20240619 | 105000 | 37955803500 | 264500 | 264500 | 265000 | 264000 | 1293 |
| 473 | 20240619 | 104900 | 37613795500 | 264500 | 263500 | 264500 | 263000 | 4583 |
| 474 | 20240619 | 104800 | 36403829000 | 263500 | 263500 | 263500 | 263000 | 1615 |
| 475 | 20240619 | 104700 | 35978356000 | 263500 | 264000 | 264000 | 263500 | 1566 |
| 476 | 20240619 | 104600 | 35565495000 | 264000 | 263500 | 264000 | 263000 | 2033 |
| 477 | 20240619 | 104500 | 35029481500 | 263500 | 262000 | 264000 | 262000 | 8425 |
| 478 | 20240619 | 104400 | 32813978000 | 262000 | 262000 | 262500 | 261500 | 508 |
| 479 | 20240619 | 104300 | 32680857500 | 262000 | 262000 | 262000 | 261500 | 471 |
| 480 | 20240619 | 104200 | 32557468500 | 262000 | 262000 | 262500 | 261500 | 330 |
| 481 | 20240619 | 104100 | 32470984000 | 262000 | 261500 | 262500 | 261000 | 4981 |
| 482 | 20240619 | 104000 | 31166176500 | 261000 | 261000 | 261500 | 260500 | 855 |
| 483 | 20240619 | 103900 | 30942838000 | 261000 | 261000 | 261000 | 260500 | 413 |
| 484 | 20240619 | 103800 | 30835133500 | 260500 | 260500 | 261000 | 260500 | 124 |
| 485 | 20240619 | 103700 | 30802807500 | 261000 | 260500 | 261000 | 260500 | 344 |
| 486 | 20240619 | 103600 | 30713184500 | 261000 | 260500 | 261000 | 260000 | 279 |
| 487 | 20240619 | 103500 | 30640486500 | 260000 | 260500 | 260500 | 260000 | 258 |
| 488 | 20240619 | 103400 | 30573397500 | 260500 | 260000 | 260500 | 260000 | 363 |
| 489 | 20240619 | 103300 | 30478848500 | 260000 | 260500 | 261000 | 260000 | 995 |
| 490 | 20240619 | 103200 | 30219586000 | 260500 | 260500 | 261000 | 260500 | 102 |
| 491 | 20240619 | 103100 | 30192988000 | 261000 | 260500 | 261000 | 260500 | 306 |
| 492 | 20240619 | 103000 | 30113223500 | 261000 | 261000 | 261000 | 260500 | 343 |
| 493 | 20240619 | 102900 | 30023790500 | 260500 | 260500 | 261000 | 260500 | 271 |
| 494 | 20240619 | 102800 | 29953095000 | 261000 | 261000 | 261000 | 260500 | 284 |
| 495 | 20240619 | 102700 | 29879084000 | 261000 | 260500 | 261000 | 260000 | 269 |
| 496 | 20240619 | 102600 | 29808953000 | 260500 | 261000 | 261000 | 260000 | 414 |
| 497 | 20240619 | 102500 | 29701105000 | 261000 | 260500 | 261000 | 260500 | 104 |
| 498 | 20240619 | 102400 | 29673997000 | 260500 | 260500 | 261000 | 260000 | 622 |
| 499 | 20240619 | 102300 | 29511985500 | 260000 | 260000 | 260500 | 260000 | 267 |
| 500 | 20240619 | 102200 | 29442483000 | 260000 | 260000 | 260500 | 259500 | 1191 |
| 501 | 20240619 | 102100 | 29132760000 | 260000 | 259500 | 260000 | 259500 | 183 |
| 502 | 20240619 | 102000 | 29085249500 | 260000 | 259500 | 260000 | 259500 | 333 |
| 503 | 20240619 | 101900 | 28998782000 | 260000 | 259500 | 260000 | 259500 | 1143 |
| 504 | 20240619 | 101800 | 28701775500 | 260000 | 259500 | 260000 | 259500 | 239 |
| 505 | 20240619 | 101700 | 28639725000 | 260000 | 259500 | 260000 | 259500 | 152 |
| 506 | 20240619 | 101600 | 28600249500 | 259500 | 260000 | 260000 | 259500 | 369 |
| 507 | 20240619 | 101500 | 28504424500 | 259500 | 260000 | 260000 | 259500 | 556 |
| 508 | 20240619 | 101400 | 28360023000 | 259500 | 260000 | 260000 | 259500 | 547 |
| 509 | 20240619 | 101300 | 28217821000 | 260000 | 260000 | 260500 | 260000 | 381 |
| 510 | 20240619 | 101200 | 28118744000 | 260500 | 260000 | 260500 | 260000 | 202 |
| 511 | 20240619 | 101100 | 28066146000 | 260500 | 260000 | 260500 | 260000 | 338 |
| 512 | 20240619 | 101000 | 27978207000 | 260000 | 261000 | 261000 | 260000 | 653 |
| 513 | 20240619 | 100900 | 27808135500 | 260500 | 260500 | 261500 | 260500 | 1796 |
| 514 | 20240619 | 100800 | 27339415000 | 260500 | 260500 | 261000 | 260500 | 287 |
| 515 | 20240619 | 100700 | 27264598000 | 261000 | 261000 | 261000 | 260500 | 130 |
| 516 | 20240619 | 100600 | 27230691500 | 261000 | 260500 | 261000 | 260500 | 401 |
| 517 | 20240619 | 100500 | 27126147500 | 261000 | 260500 | 261000 | 260500 | 445 |
| 518 | 20240619 | 100400 | 27010131000 | 260500 | 261500 | 261500 | 260500 | 531 |
| 519 | 20240619 | 100300 | 26871507000 | 261000 | 262000 | 262000 | 261000 | 987 |
| 520 | 20240619 | 100200 | 26613407000 | 261500 | 261500 | 262000 | 261500 | 394 |
| 521 | 20240619 | 100100 | 26510314500 | 261500 | 261500 | 262000 | 261500 | 557 |
| 522 | 20240619 | 100000 | 26364570000 | 261500 | 261000 | 262000 | 261000 | 1844 |
| 523 | 20240619 | 095900 | 25882522500 | 261000 | 260500 | 261000 | 260500 | 676 |
| 524 | 20240619 | 095800 | 25706191500 | 260500 | 260500 | 260500 | 260000 | 434 |
| 525 | 20240619 | 095700 | 25593179500 | 260000 | 260500 | 260500 | 260000 | 304 |
| 526 | 20240619 | 095600 | 25514026500 | 260500 | 260000 | 260500 | 260000 | 693 |
| 527 | 20240619 | 095500 | 25333583000 | 260000 | 259500 | 260500 | 259500 | 1056 |
| 528 | 20240619 | 095400 | 25059009000 | 260000 | 259500 | 260000 | 259500 | 414 |
| 529 | 20240619 | 095300 | 24951509000 | 259500 | 259500 | 260000 | 259500 | 489 |
| 530 | 20240619 | 095200 | 24824492000 | 259500 | 258500 | 260000 | 258500 | 1475 |
| 531 | 20240619 | 095100 | 24442425500 | 258500 | 258000 | 258500 | 258000 | 526 |
| 532 | 20240619 | 095000 | 24306676000 | 258000 | 258500 | 258500 | 258000 | 663 |
| 533 | 20240619 | 094900 | 24135617500 | 258000 | 258500 | 258500 | 258000 | 441 |
| 534 | 20240619 | 094800 | 24021824500 | 258500 | 258000 | 258500 | 258000 | 487 |
| 535 | 20240619 | 094700 | 23896159500 | 258500 | 258500 | 258500 | 258000 | 285 |
| 536 | 20240619 | 094600 | 23822573000 | 258500 | 258500 | 259000 | 258500 | 330 |
| 537 | 20240619 | 094500 | 23737266500 | 258500 | 258000 | 259000 | 258000 | 2209 |
| 538 | 20240619 | 094400 | 23166672000 | 258000 | 258000 | 258500 | 258000 | 303 |
| 539 | 20240619 | 094300 | 23088482000 | 258000 | 258000 | 258500 | 258000 | 744 |
| 540 | 20240619 | 094200 | 22896521000 | 258000 | 258500 | 258500 | 258000 | 416 |
| 541 | 20240619 | 094100 | 22789155500 | 258500 | 258500 | 258500 | 258000 | 428 |
| 542 | 20240619 | 094000 | 22678589000 | 258000 | 258000 | 258500 | 258000 | 2176 |
| 543 | 20240619 | 093900 | 22116952000 | 258000 | 258000 | 258500 | 258000 | 1044 |
| 544 | 20240619 | 093800 | 21847374000 | 258000 | 258000 | 258500 | 258000 | 1069 |
| 545 | 20240619 | 093700 | 21571331000 | 259000 | 259000 | 259500 | 258000 | 2941 |
| 546 | 20240619 | 093600 | 20810511500 | 259000 | 260000 | 260000 | 259000 | 2496 |
| 547 | 20240619 | 093500 | 20162958000 | 260000 | 260000 | 260000 | 259500 | 762 |
| 548 | 20240619 | 093400 | 19965168000 | 260000 | 259500 | 260000 | 259500 | 869 |
| 549 | 20240619 | 093300 | 19739615000 | 260000 | 260000 | 260500 | 260000 | 1949 |
| 550 | 20240619 | 093200 | 19232853000 | 260000 | 261000 | 261000 | 260000 | 1063 |
| 551 | 20240619 | 093100 | 18956125000 | 260500 | 261000 | 261000 | 260500 | 259 |
| 552 | 20240619 | 093000 | 18888583000 | 260500 | 261000 | 261000 | 260500 | 292 |
| 553 | 20240619 | 092900 | 18812424500 | 261000 | 261000 | 261500 | 260500 | 1460 |
| 554 | 20240619 | 092800 | 18431323500 | 261000 | 260500 | 261000 | 260000 | 961 |
| 555 | 20240619 | 092700 | 18181122000 | 260000 | 260000 | 260500 | 260000 | 818 |
| 556 | 20240619 | 092600 | 17968413500 | 260000 | 260000 | 260500 | 260000 | 646 |
| 557 | 20240619 | 092500 | 17800431500 | 260000 | 260500 | 261000 | 260000 | 709 |
| 558 | 20240619 | 092400 | 17615926500 | 261000 | 261000 | 261500 | 260000 | 1107 |
| 559 | 20240619 | 092300 | 17327144000 | 261500 | 261500 | 262000 | 261000 | 822 |
| 560 | 20240619 | 092200 | 17112348000 | 262000 | 262500 | 263000 | 261500 | 1603 |
| 561 | 20240619 | 092100 | 16691772500 | 262500 | 261500 | 263000 | 261500 | 2148 |
| 562 | 20240619 | 092000 | 16128647000 | 262000 | 262000 | 262500 | 261500 | 1748 |
| 563 | 20240619 | 091900 | 15670810500 | 262500 | 262500 | 263000 | 262000 | 3269 |
| 564 | 20240619 | 091800 | 14813238000 | 263000 | 262500 | 263000 | 262500 | 1706 |
| 565 | 20240619 | 091700 | 14364713500 | 262500 | 262000 | 263000 | 262000 | 5090 |
| 566 | 20240619 | 091600 | 13028362500 | 262000 | 260500 | 262000 | 260500 | 5684 |
| 567 | 20240619 | 091500 | 11543357500 | 260500 | 260000 | 260500 | 259500 | 1939 |
| 568 | 20240619 | 091400 | 11039168500 | 260000 | 259500 | 260000 | 259500 | 457 |
| 569 | 20240619 | 091300 | 10920420500 | 260000 | 259000 | 260000 | 259000 | 1202 |
| 570 | 20240619 | 091200 | 10608561500 | 259000 | 259000 | 259500 | 259000 | 888 |
| 571 | 20240619 | 091100 | 10378506000 | 259000 | 258500 | 259500 | 258500 | 1324 |
| 572 | 20240619 | 091000 | 10035621000 | 259000 | 259000 | 259000 | 258000 | 1701 |
| 573 | 20240619 | 090900 | 9595776500 | 259000 | 260000 | 260500 | 258500 | 2734 |
| 574 | 20240619 | 090800 | 8886119000 | 260500 | 260000 | 260500 | 260000 | 1181 |
| 575 | 20240619 | 090700 | 8578978500 | 260500 | 261000 | 261000 | 260000 | 1863 |
| 576 | 20240619 | 090600 | 8093583500 | 261000 | 260500 | 262000 | 260000 | 4846 |
| 577 | 20240619 | 090500 | 6828463000 | 260500 | 257000 | 260500 | 257000 | 4723 |
| 578 | 20240619 | 090400 | 5606104000 | 258000 | 256500 | 258000 | 256500 | 3061 |
| 579 | 20240619 | 090300 | 4819175500 | 256500 | 256500 | 257000 | 256000 | 2855 |
| 580 | 20240619 | 090200 | 4087026000 | 256000 | 258000 | 258500 | 256000 | 2587 |
| 581 | 20240619 | 090100 | 3422248000 | 257500 | 260000 | 260000 | 257000 | 3385 |
| 582 | 20240619 | 090000 | 2546345500 | 259500 | 258500 | 260000 | 257500 | 9406 |