35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 53192 |
| 3 | 20240614 | 184800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 4 | 20240614 | 184700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 5 | 20240614 | 184600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 6 | 20240614 | 184500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 7 | 20240614 | 184400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 8 | 20240614 | 184300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 9 | 20240614 | 184200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 10 | 20240614 | 184100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 11 | 20240614 | 184000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 12 | 20240614 | 183900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 13 | 20240614 | 183800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 14 | 20240614 | 183700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 15 | 20240614 | 183600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 16 | 20240614 | 183500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 17 | 20240614 | 183400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 18 | 20240614 | 183300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 19 | 20240614 | 183200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 20 | 20240614 | 183100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 21 | 20240614 | 183000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 22 | 20240614 | 182900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 23 | 20240614 | 182800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 24 | 20240614 | 182700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 25 | 20240614 | 182600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 26 | 20240614 | 182500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 27 | 20240614 | 182400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 28 | 20240614 | 182300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 29 | 20240614 | 182200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 30 | 20240614 | 182100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 31 | 20240614 | 182000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 32 | 20240614 | 181900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 53192 |
| 33 | 20240614 | 181800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 34 | 20240614 | 181700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 35 | 20240614 | 181600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 36 | 20240614 | 181500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 37 | 20240614 | 181400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 38 | 20240614 | 181300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 39 | 20240614 | 181200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 40 | 20240614 | 181100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 41 | 20240614 | 181000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 42 | 20240614 | 180900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 43 | 20240614 | 180800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 44 | 20240614 | 180700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 45 | 20240614 | 180600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 46 | 20240614 | 180500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 47 | 20240614 | 180400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 48 | 20240614 | 180300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 49 | 20240614 | 180200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 50 | 20240614 | 180100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 51 | 20240614 | 180000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 52 | 20240614 | 175900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 53 | 20240614 | 175800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 54 | 20240614 | 175700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 55 | 20240614 | 175600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 56 | 20240614 | 175500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 57 | 20240614 | 175400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 58 | 20240614 | 175300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 59 | 20240614 | 175200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 60 | 20240614 | 175100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 61 | 20240614 | 175000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 62 | 20240614 | 174900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 53192 |
| 63 | 20240614 | 174800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 64 | 20240614 | 174700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 65 | 20240614 | 174600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 66 | 20240614 | 174500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 67 | 20240614 | 174400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 68 | 20240614 | 174300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 69 | 20240614 | 174200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 70 | 20240614 | 174100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 71 | 20240614 | 174000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 72 | 20240614 | 173900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 73 | 20240614 | 173800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 74 | 20240614 | 173700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 75 | 20240614 | 173600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 76 | 20240614 | 173500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 77 | 20240614 | 173400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 78 | 20240614 | 173300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 79 | 20240614 | 173200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 80 | 20240614 | 173100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 81 | 20240614 | 173000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 82 | 20240614 | 172900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 83 | 20240614 | 172800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 84 | 20240614 | 172700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 85 | 20240614 | 172600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 86 | 20240614 | 172500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 87 | 20240614 | 172400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 88 | 20240614 | 172300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 89 | 20240614 | 172200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 90 | 20240614 | 172100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 91 | 20240614 | 172000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 92 | 20240614 | 171900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 53192 |
| 93 | 20240614 | 171800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 94 | 20240614 | 171700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 95 | 20240614 | 171600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 96 | 20240614 | 171500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 97 | 20240614 | 171400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 98 | 20240614 | 171300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 99 | 20240614 | 171200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 100 | 20240614 | 171100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 101 | 20240614 | 171000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 102 | 20240614 | 170900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 103 | 20240614 | 170800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 104 | 20240614 | 170700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 105 | 20240614 | 170600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 106 | 20240614 | 170500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 107 | 20240614 | 170400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 108 | 20240614 | 170300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 109 | 20240614 | 170200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 110 | 20240614 | 170100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 111 | 20240614 | 170000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 112 | 20240614 | 165900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 113 | 20240614 | 165800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 114 | 20240614 | 165700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 115 | 20240614 | 165600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 116 | 20240614 | 165500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 117 | 20240614 | 165400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 118 | 20240614 | 165300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 119 | 20240614 | 165200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 120 | 20240614 | 165100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 121 | 20240614 | 165000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 122 | 20240614 | 164900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 53192 |
| 123 | 20240614 | 164800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 124 | 20240614 | 164700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 125 | 20240614 | 164600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 126 | 20240614 | 164500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 127 | 20240614 | 164400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 128 | 20240614 | 164300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 129 | 20240614 | 164200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 130 | 20240614 | 164100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 131 | 20240614 | 164000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 132 | 20240614 | 163900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 133 | 20240614 | 163800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 134 | 20240614 | 163700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 135 | 20240614 | 163600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 136 | 20240614 | 163500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 137 | 20240614 | 163400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 138 | 20240614 | 163300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 139 | 20240614 | 163200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 140 | 20240614 | 163100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 141 | 20240614 | 163000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 142 | 20240614 | 162900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 143 | 20240614 | 162800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 144 | 20240614 | 162700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 145 | 20240614 | 162600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 146 | 20240614 | 162500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 147 | 20240614 | 162400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 148 | 20240614 | 162300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 149 | 20240614 | 162200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 150 | 20240614 | 162100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 151 | 20240614 | 162000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 152 | 20240614 | 161900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 53192 |
| 153 | 20240614 | 161800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 154 | 20240614 | 161700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 155 | 20240614 | 161600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 156 | 20240614 | 161500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 157 | 20240614 | 161400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 158 | 20240614 | 161300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 159 | 20240614 | 161200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 160 | 20240614 | 161100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 161 | 20240614 | 161000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 162 | 20240614 | 160900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 163 | 20240614 | 160800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 164 | 20240614 | 160700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 165 | 20240614 | 160600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 166 | 20240614 | 160500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 167 | 20240614 | 160400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 168 | 20240614 | 160300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 169 | 20240614 | 160200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 170 | 20240614 | 160100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 171 | 20240614 | 160000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 172 | 20240614 | 155900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 173 | 20240614 | 155800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 174 | 20240614 | 155700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 175 | 20240614 | 155600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 176 | 20240614 | 155500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 177 | 20240614 | 155400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 178 | 20240614 | 155300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 179 | 20240614 | 155200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 180 | 20240614 | 155100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 181 | 20240614 | 155000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 182 | 20240614 | 154900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 53192 |
| 183 | 20240614 | 154800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 184 | 20240614 | 154700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 185 | 20240614 | 154600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 186 | 20240614 | 154500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 187 | 20240614 | 154400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 188 | 20240614 | 154300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 189 | 20240614 | 154200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 190 | 20240614 | 154100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 191 | 20240614 | 154000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 192 | 20240614 | 153900 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 193 | 20240614 | 153800 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 194 | 20240614 | 153700 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 195 | 20240614 | 153600 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 196 | 20240614 | 153500 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 197 | 20240614 | 153400 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 198 | 20240614 | 153300 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 199 | 20240614 | 153200 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 200 | 20240614 | 153100 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 201 | 20240614 | 153000 | 421325455500 | 238000 | 238000 | 238000 | 238000 | 53192 |
| 202 | 20240614 | 152900 | 408665759500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 203 | 20240614 | 152800 | 408665759500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 204 | 20240614 | 152700 | 408665759500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 205 | 20240614 | 152600 | 408665759500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 206 | 20240614 | 152500 | 408665759500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 207 | 20240614 | 152400 | 408665759500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 208 | 20240614 | 152300 | 408665759500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 209 | 20240614 | 152200 | 408665759500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 210 | 20240614 | 152100 | 408665759500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 211 | 20240614 | 152000 | 408665759500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 212 | 20240614 | 151900 | 408665759500 | 237000 | 237000 | 237500 | 236500 | 6942 |
| 213 | 20240614 | 151800 | 407021230500 | 236500 | 237000 | 237500 | 236500 | 4675 |
| 214 | 20240614 | 151700 | 405913139500 | 237500 | 237500 | 237500 | 236500 | 12475 |
| 215 | 20240614 | 151600 | 402956718500 | 237000 | 237500 | 237500 | 237000 | 1320 |
| 216 | 20240614 | 151500 | 402643340500 | 237000 | 237500 | 238000 | 237000 | 5255 |
| 217 | 20240614 | 151400 | 401395433500 | 237000 | 237000 | 237500 | 237000 | 1577 |
| 218 | 20240614 | 151300 | 401021248000 | 237000 | 237500 | 238000 | 237000 | 1726 |
| 219 | 20240614 | 151200 | 400611453000 | 238000 | 237000 | 238000 | 237000 | 3563 |
| 220 | 20240614 | 151100 | 399765375000 | 237000 | 237000 | 238000 | 237000 | 3318 |
| 221 | 20240614 | 151000 | 398977442500 | 237500 | 237500 | 237500 | 237000 | 1698 |
| 222 | 20240614 | 150900 | 398574370500 | 237500 | 237500 | 237500 | 237000 | 3635 |
| 223 | 20240614 | 150800 | 397711558500 | 237000 | 237000 | 237500 | 237000 | 2078 |
| 224 | 20240614 | 150700 | 397218652000 | 237000 | 237500 | 237500 | 237000 | 1924 |
| 225 | 20240614 | 150600 | 396762010000 | 237500 | 237500 | 237500 | 237000 | 1586 |
| 226 | 20240614 | 150500 | 396385828500 | 237500 | 237500 | 237500 | 237000 | 1704 |
| 227 | 20240614 | 150400 | 395981491000 | 237500 | 237500 | 237500 | 237000 | 1000 |
| 228 | 20240614 | 150300 | 395744236000 | 237500 | 238000 | 238000 | 237000 | 4158 |
| 229 | 20240614 | 150200 | 394756738500 | 238000 | 238000 | 238000 | 237500 | 1075 |
| 230 | 20240614 | 150100 | 394501069000 | 238000 | 238000 | 238000 | 237500 | 1101 |
| 231 | 20240614 | 150000 | 394239196000 | 238000 | 238000 | 238000 | 237500 | 2045 |
| 232 | 20240614 | 145900 | 393752597000 | 238000 | 238500 | 238500 | 237500 | 2176 |
| 233 | 20240614 | 145800 | 393234845000 | 238500 | 238500 | 238500 | 237500 | 1975 |
| 234 | 20240614 | 145700 | 392764566000 | 238000 | 238500 | 238500 | 237500 | 2720 |
| 235 | 20240614 | 145600 | 392117145500 | 238500 | 239000 | 239000 | 238000 | 2277 |
| 236 | 20240614 | 145500 | 391574467500 | 239000 | 238000 | 239000 | 238000 | 1954 |
| 237 | 20240614 | 145400 | 391108516500 | 238500 | 239000 | 239000 | 238000 | 1599 |
| 238 | 20240614 | 145300 | 390727261500 | 238500 | 238500 | 239000 | 238000 | 1948 |
| 239 | 20240614 | 145200 | 390262747000 | 238500 | 238000 | 238500 | 238000 | 1742 |
| 240 | 20240614 | 145100 | 389847621000 | 238500 | 238000 | 238500 | 238000 | 2174 |
| 241 | 20240614 | 145000 | 389329845500 | 238000 | 238000 | 238000 | 237500 | 1685 |
| 242 | 20240614 | 144900 | 388929263000 | 237500 | 238000 | 238000 | 237500 | 1363 |
| 243 | 20240614 | 144800 | 388605099000 | 238000 | 238000 | 238000 | 237500 | 1217 |
| 244 | 20240614 | 144700 | 388315586000 | 237500 | 237500 | 238000 | 237500 | 1309 |
| 245 | 20240614 | 144600 | 388004320500 | 238000 | 237500 | 238000 | 237000 | 1700 |
| 246 | 20240614 | 144500 | 387600413500 | 237500 | 237000 | 238000 | 237000 | 1317 |
| 247 | 20240614 | 144400 | 387287595500 | 237500 | 238000 | 238000 | 237000 | 965 |
| 248 | 20240614 | 144300 | 387058328500 | 237500 | 238000 | 238000 | 237000 | 1297 |
| 249 | 20240614 | 144200 | 386750304500 | 238000 | 237500 | 238000 | 237500 | 944 |
| 250 | 20240614 | 144100 | 386525854500 | 238000 | 237000 | 238000 | 237000 | 1806 |
| 251 | 20240614 | 144000 | 386097212500 | 237500 | 238000 | 238000 | 237000 | 3502 |
| 252 | 20240614 | 143900 | 385265531500 | 238000 | 238500 | 238500 | 237500 | 1362 |
| 253 | 20240614 | 143800 | 384941400000 | 238500 | 238500 | 238500 | 238000 | 967 |
| 254 | 20240614 | 143700 | 384711060500 | 238500 | 238000 | 238500 | 238000 | 1603 |
| 255 | 20240614 | 143600 | 384329260000 | 238000 | 238500 | 238500 | 238000 | 884 |
| 256 | 20240614 | 143500 | 384118532500 | 238000 | 238500 | 238500 | 238000 | 1395 |
| 257 | 20240614 | 143400 | 383786266500 | 238000 | 238000 | 239000 | 238000 | 1949 |
| 258 | 20240614 | 143300 | 383322028000 | 238500 | 238500 | 239000 | 238000 | 1594 |
| 259 | 20240614 | 143200 | 382941851500 | 238500 | 238500 | 239000 | 238000 | 2026 |
| 260 | 20240614 | 143100 | 382458877500 | 238000 | 238500 | 239000 | 238000 | 2681 |
| 261 | 20240614 | 143000 | 381819532500 | 238500 | 239000 | 239000 | 238500 | 1209 |
| 262 | 20240614 | 142900 | 381530834500 | 239000 | 239000 | 239000 | 238500 | 1075 |
| 263 | 20240614 | 142800 | 381274166500 | 238500 | 239000 | 239000 | 238500 | 1350 |
| 264 | 20240614 | 142700 | 380951879000 | 239000 | 239000 | 239000 | 238500 | 929 |
| 265 | 20240614 | 142600 | 380729944000 | 239000 | 239000 | 239000 | 238500 | 1146 |
| 266 | 20240614 | 142500 | 380456173500 | 239000 | 239000 | 239000 | 238500 | 1130 |
| 267 | 20240614 | 142400 | 380186291000 | 238500 | 239000 | 239000 | 238000 | 3259 |
| 268 | 20240614 | 142300 | 379408588500 | 238500 | 238500 | 239000 | 238500 | 1224 |
| 269 | 20240614 | 142200 | 379116263000 | 239000 | 238500 | 239000 | 238500 | 1007 |
| 270 | 20240614 | 142100 | 378875688000 | 239000 | 239000 | 239000 | 238500 | 905 |
| 271 | 20240614 | 142000 | 378659507500 | 239000 | 239000 | 239000 | 238500 | 2136 |
| 272 | 20240614 | 141900 | 378149368500 | 239000 | 238500 | 239000 | 238000 | 2019 |
| 273 | 20240614 | 141800 | 377667143000 | 238500 | 238000 | 238500 | 237500 | 2837 |
| 274 | 20240614 | 141700 | 376991175000 | 238000 | 237500 | 238000 | 237500 | 1045 |
| 275 | 20240614 | 141600 | 376742646500 | 238000 | 237500 | 238000 | 237500 | 837 |
| 276 | 20240614 | 141500 | 376543583000 | 237500 | 237500 | 238000 | 237500 | 967 |
| 277 | 20240614 | 141400 | 376313650000 | 238000 | 237500 | 238000 | 237000 | 893 |
| 278 | 20240614 | 141300 | 376101452500 | 237500 | 237500 | 238000 | 237500 | 1106 |
| 279 | 20240614 | 141200 | 375838568000 | 238000 | 237500 | 238000 | 237500 | 1196 |
| 280 | 20240614 | 141100 | 375554310500 | 238000 | 238000 | 238000 | 237500 | 1283 |
| 281 | 20240614 | 141000 | 375249339000 | 238000 | 237000 | 238000 | 237000 | 1036 |
| 282 | 20240614 | 140900 | 375003186500 | 237500 | 237500 | 237500 | 237000 | 1321 |
| 283 | 20240614 | 140800 | 374689767500 | 237500 | 238000 | 238000 | 237000 | 1082 |
| 284 | 20240614 | 140700 | 374432753000 | 237500 | 237500 | 238000 | 237500 | 1072 |
| 285 | 20240614 | 140600 | 374177943000 | 238000 | 237000 | 238000 | 237000 | 1408 |
| 286 | 20240614 | 140500 | 373843484500 | 237000 | 238000 | 238000 | 237000 | 1415 |
| 287 | 20240614 | 140400 | 373507435500 | 238000 | 238000 | 238000 | 237500 | 759 |
| 288 | 20240614 | 140300 | 373327016000 | 237500 | 238000 | 238000 | 237000 | 1269 |
| 289 | 20240614 | 140200 | 373025462500 | 238000 | 238000 | 238000 | 237500 | 742 |
| 290 | 20240614 | 140100 | 372848991500 | 237500 | 238000 | 238000 | 237500 | 1059 |
| 291 | 20240614 | 140000 | 372597220500 | 238000 | 237000 | 238000 | 237000 | 986 |
| 292 | 20240614 | 135900 | 372363154500 | 237500 | 238500 | 238500 | 237000 | 2289 |
| 293 | 20240614 | 135800 | 371818904500 | 238500 | 238500 | 239000 | 238000 | 1374 |
| 294 | 20240614 | 135700 | 371491127000 | 238500 | 239000 | 239000 | 238500 | 570 |
| 295 | 20240614 | 135600 | 371355042500 | 239000 | 238500 | 239000 | 238000 | 1571 |
| 296 | 20240614 | 135500 | 370980313000 | 238500 | 238500 | 239000 | 238000 | 2053 |
| 297 | 20240614 | 135400 | 370490729500 | 239000 | 239500 | 239500 | 238500 | 4791 |
| 298 | 20240614 | 135300 | 369345066000 | 239500 | 239000 | 239500 | 238500 | 2792 |
| 299 | 20240614 | 135200 | 368677645500 | 238500 | 238500 | 239000 | 238000 | 637 |
| 300 | 20240614 | 135100 | 368525688500 | 238500 | 238500 | 239000 | 238000 | 1865 |
| 301 | 20240614 | 135000 | 368080985000 | 238500 | 238500 | 238500 | 238000 | 1206 |
| 302 | 20240614 | 134900 | 367793683500 | 238500 | 238500 | 238500 | 238000 | 660 |
| 303 | 20240614 | 134800 | 367636387000 | 238500 | 238000 | 238500 | 238000 | 2122 |
| 304 | 20240614 | 134700 | 367130636500 | 238500 | 238500 | 238500 | 237500 | 1027 |
| 305 | 20240614 | 134600 | 366886031000 | 238500 | 238500 | 238500 | 237500 | 2346 |
| 306 | 20240614 | 134500 | 366327720000 | 238500 | 237500 | 238500 | 237500 | 1687 |
| 307 | 20240614 | 134400 | 365926343000 | 237500 | 238500 | 238500 | 237500 | 1490 |
| 308 | 20240614 | 134300 | 365571714500 | 238000 | 238000 | 238500 | 238000 | 694 |
| 309 | 20240614 | 134200 | 365406324000 | 238500 | 238000 | 238500 | 237500 | 1777 |
| 310 | 20240614 | 134100 | 364983561000 | 238000 | 238000 | 238000 | 237500 | 536 |
| 311 | 20240614 | 134000 | 364856104000 | 238000 | 238000 | 238000 | 237500 | 536 |
| 312 | 20240614 | 133900 | 364728652000 | 237500 | 238000 | 238000 | 237500 | 1028 |
| 313 | 20240614 | 133800 | 364484079500 | 237500 | 238000 | 238000 | 237000 | 1914 |
| 314 | 20240614 | 133700 | 364029462500 | 238000 | 237500 | 238500 | 237500 | 1647 |
| 315 | 20240614 | 133600 | 363637564000 | 237500 | 239000 | 239000 | 237500 | 2295 |
| 316 | 20240614 | 133500 | 363090473500 | 239000 | 238000 | 239000 | 237500 | 2532 |
| 317 | 20240614 | 133400 | 362487070000 | 237500 | 237500 | 238000 | 237500 | 442 |
| 318 | 20240614 | 133300 | 362381916500 | 238000 | 237000 | 238000 | 237000 | 1051 |
| 319 | 20240614 | 133200 | 362132197500 | 237500 | 237500 | 237500 | 236500 | 1260 |
| 320 | 20240614 | 133100 | 361833484000 | 237500 | 237000 | 237500 | 236500 | 1451 |
| 321 | 20240614 | 133000 | 361489512000 | 237000 | 237000 | 237500 | 236500 | 2261 |
| 322 | 20240614 | 132900 | 360953672500 | 237000 | 237500 | 237500 | 236500 | 2333 |
| 323 | 20240614 | 132800 | 360400179000 | 237000 | 238000 | 238000 | 237000 | 1407 |
| 324 | 20240614 | 132700 | 360066237500 | 238000 | 237500 | 238000 | 237000 | 1158 |
| 325 | 20240614 | 132600 | 359790939000 | 237500 | 237500 | 238000 | 237000 | 2169 |
| 326 | 20240614 | 132500 | 359276152500 | 238000 | 237000 | 238500 | 236500 | 3879 |
| 327 | 20240614 | 132400 | 358353869500 | 237000 | 237000 | 237000 | 236500 | 1414 |
| 328 | 20240614 | 132300 | 358019141000 | 237000 | 236500 | 237000 | 236000 | 1905 |
| 329 | 20240614 | 132200 | 357568827500 | 236000 | 236000 | 237000 | 236000 | 2864 |
| 330 | 20240614 | 132100 | 356892031500 | 236000 | 237000 | 237000 | 235500 | 5109 |
| 331 | 20240614 | 132000 | 355685603000 | 236500 | 237000 | 237500 | 236500 | 2382 |
| 332 | 20240614 | 131900 | 355121353500 | 237500 | 237500 | 238000 | 237000 | 1740 |
| 333 | 20240614 | 131800 | 354708138000 | 237500 | 236500 | 238500 | 236500 | 3696 |
| 334 | 20240614 | 131700 | 353830022500 | 236500 | 236500 | 237000 | 236500 | 5849 |
| 335 | 20240614 | 131600 | 352445514000 | 237000 | 237500 | 237500 | 236500 | 4024 |
| 336 | 20240614 | 131500 | 351492411500 | 237500 | 237500 | 238000 | 237000 | 4141 |
| 337 | 20240614 | 131400 | 350509306500 | 237500 | 238000 | 238500 | 237000 | 8050 |
| 338 | 20240614 | 131300 | 348595901000 | 238000 | 238000 | 239000 | 238000 | 2833 |
| 339 | 20240614 | 131200 | 347920666500 | 238500 | 239000 | 239500 | 238000 | 4843 |
| 340 | 20240614 | 131100 | 346764338000 | 239000 | 240500 | 240500 | 239000 | 2227 |
| 341 | 20240614 | 131000 | 346230569000 | 240000 | 240500 | 241000 | 240000 | 4453 |
| 342 | 20240614 | 130900 | 345160302000 | 241000 | 240000 | 241000 | 240000 | 2963 |
| 343 | 20240614 | 130800 | 344448063500 | 240500 | 241000 | 241000 | 240000 | 2754 |
| 344 | 20240614 | 130700 | 343785808000 | 241000 | 241000 | 242000 | 240500 | 3231 |
| 345 | 20240614 | 130600 | 343007185500 | 241500 | 241500 | 242000 | 241000 | 1190 |
| 346 | 20240614 | 130500 | 342719844500 | 241500 | 242500 | 242500 | 241000 | 2861 |
| 347 | 20240614 | 130400 | 342028592500 | 242500 | 242500 | 243500 | 241500 | 5066 |
| 348 | 20240614 | 130300 | 340801412000 | 242500 | 241000 | 242500 | 241000 | 2131 |
| 349 | 20240614 | 130200 | 340286303500 | 241000 | 241500 | 242000 | 241000 | 2201 |
| 350 | 20240614 | 130100 | 339754780500 | 242000 | 242000 | 242500 | 241500 | 1161 |
| 351 | 20240614 | 130000 | 339473774500 | 242000 | 244000 | 244000 | 242000 | 3516 |
| 352 | 20240614 | 125900 | 338620401500 | 244000 | 244000 | 244000 | 243000 | 970 |
| 353 | 20240614 | 125800 | 338383997500 | 244000 | 243500 | 244000 | 243000 | 1586 |
| 354 | 20240614 | 125700 | 337997266500 | 243000 | 244000 | 244000 | 243000 | 2737 |
| 355 | 20240614 | 125600 | 337329975500 | 244000 | 243500 | 245000 | 243000 | 4538 |
| 356 | 20240614 | 125500 | 336221878000 | 243500 | 242500 | 244000 | 242000 | 4036 |
| 357 | 20240614 | 125400 | 335240529500 | 242000 | 244000 | 244000 | 242000 | 6432 |
| 358 | 20240614 | 125300 | 333675629000 | 244000 | 244000 | 244000 | 243500 | 1709 |
| 359 | 20240614 | 125200 | 333258910500 | 244000 | 243500 | 244000 | 243500 | 2303 |
| 360 | 20240614 | 125100 | 332697028000 | 244000 | 244000 | 244000 | 243500 | 2222 |
| 361 | 20240614 | 125000 | 332155083500 | 244000 | 244500 | 244500 | 244000 | 3304 |
| 362 | 20240614 | 124900 | 331347915000 | 244000 | 244000 | 244500 | 243500 | 2883 |
| 363 | 20240614 | 124800 | 330644251000 | 244000 | 243500 | 244000 | 243000 | 3248 |
| 364 | 20240614 | 124700 | 329852499000 | 243500 | 243500 | 243500 | 243000 | 689 |
| 365 | 20240614 | 124600 | 329684869500 | 243500 | 243000 | 243500 | 242500 | 2062 |
| 366 | 20240614 | 124500 | 329183737000 | 243500 | 243000 | 243500 | 242500 | 1236 |
| 367 | 20240614 | 124400 | 328883243000 | 243000 | 243500 | 243500 | 242500 | 1510 |
| 368 | 20240614 | 124300 | 328516044500 | 243000 | 243000 | 243500 | 242500 | 1159 |
| 369 | 20240614 | 124200 | 328234093000 | 242500 | 243000 | 243500 | 242500 | 2784 |
| 370 | 20240614 | 124100 | 327557749000 | 243500 | 242500 | 243500 | 242500 | 6121 |
| 371 | 20240614 | 124000 | 326069885500 | 242000 | 242500 | 243000 | 242000 | 3936 |
| 372 | 20240614 | 123900 | 325114835000 | 242500 | 241500 | 242500 | 241500 | 893 |
| 373 | 20240614 | 123800 | 324898790500 | 242000 | 242000 | 242500 | 241500 | 1500 |
| 374 | 20240614 | 123700 | 324535726500 | 242000 | 242500 | 242500 | 241000 | 1990 |
| 375 | 20240614 | 123600 | 324054313000 | 242500 | 242500 | 242500 | 242000 | 1373 |
| 376 | 20240614 | 123500 | 323721542000 | 242000 | 242500 | 242500 | 241500 | 2185 |
| 377 | 20240614 | 123400 | 323191974000 | 242500 | 241500 | 242500 | 241500 | 679 |
| 378 | 20240614 | 123300 | 323027695500 | 242000 | 242000 | 242500 | 241500 | 2163 |
| 379 | 20240614 | 123200 | 322504279500 | 242000 | 242500 | 242500 | 241500 | 1557 |
| 380 | 20240614 | 123100 | 322127358000 | 242000 | 242000 | 242500 | 241500 | 2342 |
| 381 | 20240614 | 123000 | 321560047000 | 242000 | 241000 | 242000 | 240500 | 4297 |
| 382 | 20240614 | 122900 | 320521470500 | 241500 | 241000 | 241500 | 240500 | 1772 |
| 383 | 20240614 | 122800 | 320094534000 | 241000 | 241500 | 241500 | 240500 | 937 |
| 384 | 20240614 | 122700 | 319868813500 | 241500 | 241500 | 241500 | 241000 | 1293 |
| 385 | 20240614 | 122600 | 319556689000 | 241500 | 241000 | 241500 | 240000 | 2689 |
| 386 | 20240614 | 122500 | 318907998000 | 241000 | 240500 | 242000 | 240000 | 2712 |
| 387 | 20240614 | 122400 | 318254131000 | 240500 | 240500 | 240500 | 239500 | 2363 |
| 388 | 20240614 | 122300 | 317686728000 | 240500 | 240500 | 241500 | 240000 | 3583 |
| 389 | 20240614 | 122200 | 316823486000 | 240500 | 240000 | 240500 | 239500 | 1249 |
| 390 | 20240614 | 122100 | 316523743000 | 240000 | 239500 | 240500 | 239500 | 1560 |
| 391 | 20240614 | 122000 | 316149210500 | 239500 | 240000 | 240500 | 239500 | 1829 |
| 392 | 20240614 | 121900 | 315710537000 | 239500 | 240000 | 240500 | 239500 | 3567 |
| 393 | 20240614 | 121800 | 314854291000 | 239500 | 239500 | 240000 | 239000 | 2832 |
| 394 | 20240614 | 121700 | 314175278500 | 239500 | 239000 | 240000 | 239000 | 1525 |
| 395 | 20240614 | 121600 | 313810105500 | 239500 | 239500 | 239500 | 238500 | 2191 |
| 396 | 20240614 | 121500 | 313286619500 | 239000 | 239000 | 239500 | 239000 | 3673 |
| 397 | 20240614 | 121400 | 312408437000 | 239000 | 239500 | 240000 | 239000 | 3133 |
| 398 | 20240614 | 121300 | 311658272500 | 239500 | 240000 | 240500 | 239500 | 1687 |
| 399 | 20240614 | 121200 | 311253378500 | 240500 | 240500 | 241000 | 239500 | 2794 |
| 400 | 20240614 | 121100 | 310582293000 | 241000 | 240500 | 241000 | 240500 | 987 |
| 401 | 20240614 | 121000 | 310344657500 | 241000 | 240500 | 241500 | 240000 | 1131 |
| 402 | 20240614 | 120900 | 310072311500 | 241000 | 240500 | 241500 | 240000 | 4554 |
| 403 | 20240614 | 120800 | 308977393000 | 240500 | 241000 | 241500 | 240000 | 3709 |
| 404 | 20240614 | 120700 | 308085200500 | 241000 | 242000 | 242000 | 240500 | 1410 |
| 405 | 20240614 | 120600 | 307744857500 | 241500 | 241500 | 242000 | 241000 | 1574 |
| 406 | 20240614 | 120500 | 307364605500 | 241500 | 242500 | 243000 | 241500 | 2106 |
| 407 | 20240614 | 120400 | 306854398500 | 243000 | 242500 | 243500 | 242000 | 1730 |
| 408 | 20240614 | 120300 | 306434446500 | 243000 | 243500 | 243500 | 242500 | 1276 |
| 409 | 20240614 | 120200 | 306124154500 | 243500 | 243000 | 243500 | 242500 | 2011 |
| 410 | 20240614 | 120100 | 305635414000 | 243000 | 242500 | 243500 | 242500 | 1687 |
| 411 | 20240614 | 120000 | 305225578500 | 243000 | 242500 | 243500 | 242500 | 2034 |
| 412 | 20240614 | 115900 | 304731583000 | 242500 | 243500 | 243500 | 242500 | 1929 |
| 413 | 20240614 | 115800 | 304263197000 | 243500 | 243000 | 243500 | 242000 | 1587 |
| 414 | 20240614 | 115700 | 303877570000 | 243000 | 242500 | 243000 | 242000 | 1284 |
| 415 | 20240614 | 115600 | 303566284000 | 242500 | 242000 | 242500 | 241500 | 1304 |
| 416 | 20240614 | 115500 | 303250310000 | 242000 | 242500 | 242500 | 241500 | 1157 |
| 417 | 20240614 | 115400 | 302970073000 | 242000 | 241500 | 242500 | 241500 | 1839 |
| 418 | 20240614 | 115300 | 302524566000 | 241500 | 242500 | 243000 | 241000 | 2603 |
| 419 | 20240614 | 115200 | 301894384000 | 242500 | 242500 | 243000 | 241500 | 2495 |
| 420 | 20240614 | 115100 | 301289322000 | 242500 | 242500 | 243000 | 242000 | 1938 |
| 421 | 20240614 | 115000 | 300819342500 | 242500 | 242500 | 242500 | 242000 | 1791 |
| 422 | 20240614 | 114900 | 300385317000 | 242000 | 242000 | 242500 | 241500 | 2218 |
| 423 | 20240614 | 114800 | 299848604500 | 242000 | 242000 | 242500 | 241000 | 2861 |
| 424 | 20240614 | 114700 | 299156634000 | 242000 | 242000 | 242500 | 241000 | 2619 |
| 425 | 20240614 | 114600 | 298522415500 | 242000 | 242000 | 242500 | 240500 | 7374 |
| 426 | 20240614 | 114500 | 296742261500 | 242500 | 243000 | 243500 | 241500 | 5375 |
| 427 | 20240614 | 114400 | 295439685000 | 243000 | 243000 | 243500 | 243000 | 1838 |
| 428 | 20240614 | 114300 | 294992600500 | 243500 | 243000 | 244000 | 243000 | 1598 |
| 429 | 20240614 | 114200 | 294603206500 | 243000 | 244000 | 244000 | 243000 | 2813 |
| 430 | 20240614 | 114100 | 293918193000 | 244000 | 243500 | 244000 | 243500 | 1271 |
| 431 | 20240614 | 114000 | 293608238000 | 244000 | 243500 | 244500 | 243500 | 1379 |
| 432 | 20240614 | 113900 | 293271795000 | 243500 | 244000 | 244000 | 243500 | 1478 |
| 433 | 20240614 | 113800 | 292911395500 | 244000 | 243000 | 244000 | 243000 | 2510 |
| 434 | 20240614 | 113700 | 292299451000 | 243500 | 243500 | 244000 | 243000 | 1232 |
| 435 | 20240614 | 113600 | 291999234500 | 243500 | 243500 | 244000 | 243000 | 2585 |
| 436 | 20240614 | 113500 | 291369740500 | 243500 | 243500 | 244000 | 243500 | 2490 |
| 437 | 20240614 | 113400 | 290762827500 | 243500 | 243500 | 244000 | 243000 | 2721 |
| 438 | 20240614 | 113300 | 290099703500 | 243500 | 244000 | 244500 | 243500 | 2791 |
| 439 | 20240614 | 113200 | 289418850500 | 244000 | 244500 | 244500 | 243500 | 2282 |
| 440 | 20240614 | 113100 | 288861349500 | 244000 | 244500 | 245000 | 244000 | 2771 |
| 441 | 20240614 | 113000 | 288183742000 | 244500 | 245000 | 245500 | 244000 | 9033 |
| 442 | 20240614 | 112900 | 285972900000 | 245000 | 244500 | 245000 | 244500 | 5294 |
| 443 | 20240614 | 112800 | 284676250000 | 245000 | 244000 | 245000 | 244000 | 4812 |
| 444 | 20240614 | 112700 | 283499736000 | 244500 | 244000 | 244500 | 244000 | 7949 |
| 445 | 20240614 | 112600 | 281557526000 | 244000 | 243500 | 244500 | 243500 | 3921 |
| 446 | 20240614 | 112500 | 280601336500 | 243500 | 243500 | 244000 | 243000 | 7765 |
| 447 | 20240614 | 112400 | 278709986500 | 243500 | 243000 | 243500 | 242500 | 2826 |
| 448 | 20240614 | 112300 | 278023018500 | 243000 | 242500 | 243500 | 242500 | 4751 |
| 449 | 20240614 | 112200 | 276869350500 | 243000 | 242500 | 243500 | 242000 | 4590 |
| 450 | 20240614 | 112100 | 275755195500 | 242500 | 242500 | 243000 | 242000 | 2447 |
| 451 | 20240614 | 112000 | 275161059500 | 242500 | 242500 | 243000 | 242000 | 3359 |
| 452 | 20240614 | 111900 | 274346420000 | 243000 | 243000 | 243000 | 241500 | 9536 |
| 453 | 20240614 | 111800 | 272035691500 | 243000 | 243500 | 244000 | 242500 | 9292 |
| 454 | 20240614 | 111700 | 269777337500 | 243500 | 244000 | 244000 | 243000 | 6073 |
| 455 | 20240614 | 111600 | 268297619000 | 243500 | 243000 | 244000 | 242500 | 8545 |
| 456 | 20240614 | 111500 | 266219777500 | 243000 | 242500 | 243000 | 242000 | 4240 |
| 457 | 20240614 | 111400 | 265190193500 | 242500 | 242500 | 243000 | 242000 | 3963 |
| 458 | 20240614 | 111300 | 264228676500 | 242500 | 242000 | 242500 | 241500 | 3792 |
| 459 | 20240614 | 111200 | 263309833000 | 242000 | 242000 | 242000 | 241500 | 3262 |
| 460 | 20240614 | 111100 | 262521149500 | 242000 | 241500 | 242500 | 241500 | 2818 |
| 461 | 20240614 | 111000 | 261838813500 | 241500 | 242500 | 243000 | 241000 | 11404 |
| 462 | 20240614 | 110900 | 259078734500 | 242500 | 241500 | 242500 | 241500 | 4067 |
| 463 | 20240614 | 110800 | 258094107000 | 242000 | 241500 | 242500 | 241000 | 10466 |
| 464 | 20240614 | 110700 | 255563734500 | 241500 | 241000 | 241500 | 240500 | 3909 |
| 465 | 20240614 | 110600 | 254621035500 | 241000 | 240500 | 241000 | 240500 | 4608 |
| 466 | 20240614 | 110500 | 253510885000 | 241000 | 240500 | 241000 | 240000 | 2676 |
| 467 | 20240614 | 110400 | 252867502000 | 240000 | 240000 | 241000 | 240000 | 2825 |
| 468 | 20240614 | 110300 | 252188248000 | 240000 | 240500 | 241000 | 239000 | 7092 |
| 469 | 20240614 | 110200 | 250485416500 | 240500 | 239000 | 241000 | 238500 | 17839 |
| 470 | 20240614 | 110100 | 246206072000 | 239000 | 238000 | 239000 | 237500 | 4076 |
| 471 | 20240614 | 110000 | 245233952500 | 237500 | 237500 | 238000 | 237000 | 3016 |
| 472 | 20240614 | 105900 | 244517063000 | 238000 | 238000 | 238000 | 237500 | 830 |
| 473 | 20240614 | 105800 | 244319703000 | 238000 | 237000 | 238000 | 237000 | 1445 |
| 474 | 20240614 | 105700 | 243976627500 | 237000 | 237500 | 238000 | 237000 | 1484 |
| 475 | 20240614 | 105600 | 243624531500 | 237500 | 237500 | 238000 | 237000 | 1344 |
| 476 | 20240614 | 105500 | 243305395000 | 238000 | 237500 | 238000 | 237500 | 979 |
| 477 | 20240614 | 105400 | 243072666500 | 238000 | 238000 | 238000 | 237500 | 909 |
| 478 | 20240614 | 105300 | 242856557500 | 237500 | 238000 | 238000 | 237500 | 1697 |
| 479 | 20240614 | 105200 | 242452854500 | 238000 | 238000 | 238000 | 237500 | 1614 |
| 480 | 20240614 | 105100 | 242068977000 | 238000 | 237000 | 238000 | 237000 | 2676 |
| 481 | 20240614 | 105000 | 241433639000 | 237500 | 237000 | 238000 | 237000 | 2558 |
| 482 | 20240614 | 104900 | 240826593000 | 237500 | 237500 | 237500 | 237000 | 799 |
| 483 | 20240614 | 104800 | 240637095000 | 237500 | 237500 | 238500 | 237000 | 3007 |
| 484 | 20240614 | 104700 | 239922007500 | 238000 | 238000 | 238000 | 237500 | 1050 |
| 485 | 20240614 | 104600 | 239672426500 | 238000 | 238000 | 238500 | 237000 | 3078 |
| 486 | 20240614 | 104500 | 238941244000 | 237500 | 238000 | 238500 | 237500 | 2576 |
| 487 | 20240614 | 104400 | 238328348000 | 238500 | 238000 | 238500 | 237500 | 1003 |
| 488 | 20240614 | 104300 | 238089458000 | 238000 | 238000 | 239000 | 237500 | 2688 |
| 489 | 20240614 | 104200 | 237449381500 | 238000 | 238500 | 238500 | 238000 | 1558 |
| 490 | 20240614 | 104100 | 237078040500 | 238500 | 238000 | 238500 | 237000 | 7054 |
| 491 | 20240614 | 104000 | 235400685000 | 238000 | 237500 | 238500 | 237000 | 2068 |
| 492 | 20240614 | 103900 | 234909179500 | 238000 | 237500 | 238000 | 237000 | 2856 |
| 493 | 20240614 | 103800 | 234231207000 | 237500 | 237500 | 238000 | 237000 | 2842 |
| 494 | 20240614 | 103700 | 233556277500 | 237500 | 237500 | 237500 | 236500 | 4605 |
| 495 | 20240614 | 103600 | 232464734000 | 237500 | 238500 | 238500 | 237000 | 3433 |
| 496 | 20240614 | 103500 | 231648791000 | 238500 | 238500 | 239500 | 238500 | 4750 |
| 497 | 20240614 | 103400 | 230514513500 | 238500 | 238500 | 239500 | 238500 | 3345 |
| 498 | 20240614 | 103300 | 229715165000 | 238500 | 238500 | 239000 | 238000 | 3468 |
| 499 | 20240614 | 103200 | 228886907500 | 239000 | 239000 | 239000 | 238000 | 4114 |
| 500 | 20240614 | 103100 | 227905464000 | 239000 | 238000 | 239000 | 237500 | 7711 |
| 501 | 20240614 | 103000 | 226069622000 | 237500 | 238000 | 238500 | 237500 | 8678 |
| 502 | 20240614 | 102900 | 224006078500 | 238500 | 239500 | 240000 | 238000 | 7534 |
| 503 | 20240614 | 102800 | 222205338500 | 239000 | 240500 | 241000 | 239000 | 6082 |
| 504 | 20240614 | 102700 | 220746126000 | 240500 | 240500 | 241000 | 239500 | 17761 |
| 505 | 20240614 | 102600 | 216486747500 | 240500 | 242000 | 242500 | 240500 | 6478 |
| 506 | 20240614 | 102500 | 214923923000 | 242000 | 242500 | 243000 | 241500 | 2936 |
| 507 | 20240614 | 102400 | 214213146000 | 242000 | 243000 | 243000 | 241500 | 3613 |
| 508 | 20240614 | 102300 | 213338042500 | 242500 | 242500 | 243000 | 242000 | 2619 |
| 509 | 20240614 | 102200 | 212702603000 | 242000 | 242500 | 243000 | 242000 | 2760 |
| 510 | 20240614 | 102100 | 212033922000 | 242500 | 242500 | 242500 | 241500 | 3839 |
| 511 | 20240614 | 102000 | 211104918500 | 242500 | 242000 | 243000 | 241500 | 3802 |
| 512 | 20240614 | 101900 | 210183261000 | 241500 | 241500 | 242500 | 241000 | 6048 |
| 513 | 20240614 | 101800 | 208721141000 | 241000 | 241000 | 241500 | 240500 | 2765 |
| 514 | 20240614 | 101700 | 208054393500 | 241500 | 240500 | 241500 | 240500 | 1957 |
| 515 | 20240614 | 101600 | 207582987000 | 240500 | 240000 | 241000 | 239500 | 5064 |
| 516 | 20240614 | 101500 | 206366963000 | 240000 | 240500 | 240500 | 239500 | 6966 |
| 517 | 20240614 | 101400 | 204695429500 | 240500 | 241000 | 241500 | 239500 | 8764 |
| 518 | 20240614 | 101300 | 202588567500 | 241000 | 242000 | 242500 | 240500 | 7719 |
| 519 | 20240614 | 101200 | 200724843500 | 242000 | 244000 | 244500 | 241500 | 11384 |
| 520 | 20240614 | 101100 | 197959984500 | 244000 | 245000 | 245000 | 243500 | 4530 |
| 521 | 20240614 | 101000 | 196853705000 | 245000 | 245000 | 245500 | 245000 | 1443 |
| 522 | 20240614 | 100900 | 196499988500 | 245000 | 244000 | 245500 | 244000 | 4482 |
| 523 | 20240614 | 100800 | 195402943500 | 244000 | 244500 | 245000 | 244000 | 3364 |
| 524 | 20240614 | 100700 | 194580592000 | 244500 | 245500 | 246000 | 243500 | 3132 |
| 525 | 20240614 | 100600 | 193813957000 | 245500 | 245500 | 246000 | 245000 | 2284 |
| 526 | 20240614 | 100500 | 193253043000 | 245500 | 246000 | 246500 | 245000 | 3208 |
| 527 | 20240614 | 100400 | 192465643500 | 246500 | 245000 | 246500 | 245000 | 4304 |
| 528 | 20240614 | 100300 | 191407760000 | 245500 | 244500 | 245500 | 244500 | 1729 |
| 529 | 20240614 | 100200 | 190983914000 | 245000 | 245000 | 245500 | 244500 | 3625 |
| 530 | 20240614 | 100100 | 190095320500 | 245000 | 247500 | 247500 | 243500 | 12393 |
| 531 | 20240614 | 100000 | 187055308500 | 247000 | 248500 | 249500 | 247000 | 7061 |
| 532 | 20240614 | 095900 | 185302893500 | 249000 | 248000 | 249000 | 248000 | 5519 |
| 533 | 20240614 | 095800 | 183930569500 | 248000 | 249000 | 249000 | 248000 | 5505 |
| 534 | 20240614 | 095700 | 182561720000 | 248500 | 249000 | 249500 | 248000 | 10124 |
| 535 | 20240614 | 095600 | 180041138000 | 248500 | 248000 | 249000 | 248000 | 7075 |
| 536 | 20240614 | 095500 | 178281359000 | 248000 | 249000 | 249500 | 248000 | 9223 |
| 537 | 20240614 | 095400 | 175986758000 | 249000 | 248500 | 249500 | 248500 | 13520 |
| 538 | 20240614 | 095300 | 172620509000 | 248500 | 247000 | 249000 | 246500 | 16129 |
| 539 | 20240614 | 095200 | 168620297500 | 247000 | 247000 | 247500 | 246000 | 8095 |
| 540 | 20240614 | 095100 | 166620023000 | 247000 | 247500 | 247500 | 246000 | 8675 |
| 541 | 20240614 | 095000 | 164480105000 | 247500 | 248000 | 248000 | 245500 | 7238 |
| 542 | 20240614 | 094900 | 162690300000 | 248000 | 247000 | 248000 | 246500 | 10510 |
| 543 | 20240614 | 094800 | 160091729000 | 247000 | 246000 | 247000 | 245000 | 7815 |
| 544 | 20240614 | 094700 | 158166501500 | 245500 | 246500 | 246500 | 245000 | 6280 |
| 545 | 20240614 | 094600 | 156621468500 | 246000 | 245500 | 246500 | 245500 | 9098 |
| 546 | 20240614 | 094500 | 154380649000 | 246000 | 244000 | 246000 | 244000 | 14395 |
| 547 | 20240614 | 094400 | 150854485000 | 244500 | 243000 | 244500 | 243000 | 7905 |
| 548 | 20240614 | 094300 | 148927130000 | 243500 | 244500 | 245500 | 242500 | 11970 |
| 549 | 20240614 | 094200 | 146008028000 | 245000 | 245000 | 245500 | 244000 | 22299 |
| 550 | 20240614 | 094100 | 140550239000 | 245500 | 248500 | 248500 | 245000 | 12911 |
| 551 | 20240614 | 094000 | 137363990500 | 248000 | 249000 | 249500 | 247500 | 7442 |
| 552 | 20240614 | 093900 | 135515855500 | 249000 | 247500 | 249500 | 247500 | 15664 |
| 553 | 20240614 | 093800 | 131618432000 | 248000 | 247500 | 248500 | 247000 | 19344 |
| 554 | 20240614 | 093700 | 126823076000 | 248000 | 246500 | 248000 | 246000 | 14840 |
| 555 | 20240614 | 093600 | 123157670500 | 246500 | 249000 | 250000 | 246000 | 14520 |
| 556 | 20240614 | 093500 | 119566380500 | 249000 | 252000 | 252000 | 247000 | 26285 |
| 557 | 20240614 | 093400 | 113015758500 | 252000 | 249000 | 253500 | 248000 | 43180 |
| 558 | 20240614 | 093300 | 102193543000 | 249000 | 245500 | 250000 | 245500 | 32909 |
| 559 | 20240614 | 093200 | 94022399500 | 246000 | 243500 | 247000 | 243000 | 38668 |
| 560 | 20240614 | 093100 | 84543815000 | 243500 | 242000 | 243500 | 240500 | 20591 |
| 561 | 20240614 | 093000 | 79551334500 | 242000 | 242500 | 242500 | 241500 | 14380 |
| 562 | 20240614 | 092900 | 76065921500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 563 | 20240614 | 092800 | 76065921500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 564 | 20240614 | 092700 | 76065921500 | 242500 | 241500 | 242500 | 239500 | 21516 |
| 565 | 20240614 | 092600 | 70864685500 | 241000 | 241000 | 242000 | 240500 | 17427 |
| 566 | 20240614 | 092500 | 66663272000 | 241500 | 238000 | 242000 | 238000 | 35669 |
| 567 | 20240614 | 092400 | 58097799500 | 238000 | 238500 | 239500 | 237500 | 16171 |
| 568 | 20240614 | 092300 | 54237827000 | 238500 | 239500 | 240000 | 237500 | 15287 |
| 569 | 20240614 | 092200 | 50578122000 | 239000 | 237000 | 240000 | 236500 | 31299 |
| 570 | 20240614 | 092100 | 43121782500 | 237000 | 235500 | 237000 | 233500 | 18604 |
| 571 | 20240614 | 092000 | 38739583000 | 235500 | 234500 | 236000 | 234000 | 15472 |
| 572 | 20240614 | 091900 | 35101878000 | 234500 | 234000 | 235500 | 233000 | 21647 |
| 573 | 20240614 | 091800 | 30027706500 | 234000 | 232000 | 234500 | 231000 | 25348 |
| 574 | 20240614 | 091700 | 24123852000 | 231500 | 229000 | 232000 | 229000 | 19083 |
| 575 | 20240614 | 091600 | 19721135000 | 229500 | 230000 | 230000 | 229000 | 2119 |
| 576 | 20240614 | 091500 | 19234582000 | 229500 | 230000 | 230000 | 229000 | 8059 |
| 577 | 20240614 | 091400 | 17382531500 | 230000 | 228500 | 230000 | 228000 | 13718 |
| 578 | 20240614 | 091300 | 14240211000 | 228500 | 227000 | 228500 | 227000 | 8158 |
| 579 | 20240614 | 091200 | 12381885500 | 227000 | 226000 | 227500 | 225500 | 8002 |
| 580 | 20240614 | 091100 | 10568684500 | 226000 | 226500 | 226500 | 225500 | 2468 |
| 581 | 20240614 | 091000 | 10010969000 | 226500 | 225500 | 226500 | 225000 | 9465 |
| 582 | 20240614 | 090900 | 7874902000 | 225000 | 224000 | 225500 | 224000 | 8607 |
| 583 | 20240614 | 090800 | 5941908000 | 224000 | 222500 | 224000 | 222000 | 4699 |
| 584 | 20240614 | 090700 | 4892819000 | 223000 | 222500 | 223000 | 222000 | 1453 |
| 585 | 20240614 | 090600 | 4569128000 | 223000 | 223000 | 223000 | 222000 | 1929 |
| 586 | 20240614 | 090500 | 4140074000 | 223000 | 223000 | 223000 | 222000 | 834 |
| 587 | 20240614 | 090400 | 3954415500 | 223000 | 222500 | 223000 | 221500 | 3220 |
| 588 | 20240614 | 090300 | 3239121000 | 222000 | 222500 | 223000 | 222000 | 2352 |
| 589 | 20240614 | 090200 | 2716073000 | 222500 | 223000 | 223000 | 222500 | 1420 |
| 590 | 20240614 | 090100 | 2399558500 | 222500 | 221500 | 223000 | 221500 | 3026 |
| 591 | 20240614 | 090000 | 1728376500 | 221500 | 220500 | 221500 | 220000 | 7832 |