34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 67217 |
| 3 | 20240614 | 183900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 4 | 20240614 | 183800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 5 | 20240614 | 183700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 6 | 20240614 | 183600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 7 | 20240614 | 183500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 8 | 20240614 | 183400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 9 | 20240614 | 183300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 10 | 20240614 | 183200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 11 | 20240614 | 183100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 12 | 20240614 | 183000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 13 | 20240614 | 182900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 14 | 20240614 | 182800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 15 | 20240614 | 182700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 16 | 20240614 | 182600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 17 | 20240614 | 182500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 18 | 20240614 | 182400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 19 | 20240614 | 182300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 20 | 20240614 | 182200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 21 | 20240614 | 182100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 22 | 20240614 | 182000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 23 | 20240614 | 181900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 24 | 20240614 | 181800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 25 | 20240614 | 181700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 26 | 20240614 | 181600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 27 | 20240614 | 181500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 28 | 20240614 | 181400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 29 | 20240614 | 181300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 30 | 20240614 | 181200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 31 | 20240614 | 181100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 32 | 20240614 | 181000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 67217 |
| 33 | 20240614 | 180900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 34 | 20240614 | 180800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 35 | 20240614 | 180700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 36 | 20240614 | 180600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 37 | 20240614 | 180500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 38 | 20240614 | 180400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 39 | 20240614 | 180300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 40 | 20240614 | 180200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 41 | 20240614 | 180100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 42 | 20240614 | 180000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 43 | 20240614 | 175900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 44 | 20240614 | 175800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 45 | 20240614 | 175700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 46 | 20240614 | 175600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 47 | 20240614 | 175500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 48 | 20240614 | 175400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 49 | 20240614 | 175300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 50 | 20240614 | 175200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 51 | 20240614 | 175100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 52 | 20240614 | 175000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 53 | 20240614 | 174900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 54 | 20240614 | 174800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 55 | 20240614 | 174700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 56 | 20240614 | 174600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 57 | 20240614 | 174500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 58 | 20240614 | 174400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 59 | 20240614 | 174300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 60 | 20240614 | 174200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 61 | 20240614 | 174100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 62 | 20240614 | 174000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 67217 |
| 63 | 20240614 | 173900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 64 | 20240614 | 173800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 65 | 20240614 | 173700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 66 | 20240614 | 173600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 67 | 20240614 | 173500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 68 | 20240614 | 173400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 69 | 20240614 | 173300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 70 | 20240614 | 173200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 71 | 20240614 | 173100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 72 | 20240614 | 173000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 73 | 20240614 | 172900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 74 | 20240614 | 172800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 75 | 20240614 | 172700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 76 | 20240614 | 172600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 77 | 20240614 | 172500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 78 | 20240614 | 172400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 79 | 20240614 | 172300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 80 | 20240614 | 172200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 81 | 20240614 | 172100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 82 | 20240614 | 172000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 83 | 20240614 | 171900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 84 | 20240614 | 171800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 85 | 20240614 | 171700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 86 | 20240614 | 171600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 87 | 20240614 | 171500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 88 | 20240614 | 171400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 89 | 20240614 | 171300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 90 | 20240614 | 171200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 91 | 20240614 | 171100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 92 | 20240614 | 171000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 67217 |
| 93 | 20240614 | 170900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 94 | 20240614 | 170800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 95 | 20240614 | 170700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 96 | 20240614 | 170600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 97 | 20240614 | 170500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 98 | 20240614 | 170400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 99 | 20240614 | 170300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 100 | 20240614 | 170200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 101 | 20240614 | 170100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 102 | 20240614 | 170000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 103 | 20240614 | 165900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 104 | 20240614 | 165800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 105 | 20240614 | 165700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 106 | 20240614 | 165600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 107 | 20240614 | 165500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 108 | 20240614 | 165400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 109 | 20240614 | 165300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 110 | 20240614 | 165200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 111 | 20240614 | 165100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 112 | 20240614 | 165000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 113 | 20240614 | 164900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 114 | 20240614 | 164800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 115 | 20240614 | 164700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 116 | 20240614 | 164600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 117 | 20240614 | 164500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 118 | 20240614 | 164400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 119 | 20240614 | 164300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 120 | 20240614 | 164200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 121 | 20240614 | 164100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 122 | 20240614 | 164000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 67217 |
| 123 | 20240614 | 163900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 124 | 20240614 | 163800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 125 | 20240614 | 163700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 126 | 20240614 | 163600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 127 | 20240614 | 163500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 128 | 20240614 | 163400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 129 | 20240614 | 163300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 130 | 20240614 | 163200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 131 | 20240614 | 163100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 132 | 20240614 | 163000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 133 | 20240614 | 162900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 134 | 20240614 | 162800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 135 | 20240614 | 162700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 136 | 20240614 | 162600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 137 | 20240614 | 162500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 138 | 20240614 | 162400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 139 | 20240614 | 162300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 140 | 20240614 | 162200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 141 | 20240614 | 162100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 142 | 20240614 | 162000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 143 | 20240614 | 161900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 144 | 20240614 | 161800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 145 | 20240614 | 161700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 146 | 20240614 | 161600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 147 | 20240614 | 161500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 148 | 20240614 | 161400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 149 | 20240614 | 161300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 150 | 20240614 | 161200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 151 | 20240614 | 161100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 152 | 20240614 | 161000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 67217 |
| 153 | 20240614 | 160900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 154 | 20240614 | 160800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 155 | 20240614 | 160700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 156 | 20240614 | 160600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 157 | 20240614 | 160500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 158 | 20240614 | 160400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 159 | 20240614 | 160300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 160 | 20240614 | 160200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 161 | 20240614 | 160100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 162 | 20240614 | 160000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 163 | 20240614 | 155900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 164 | 20240614 | 155800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 165 | 20240614 | 155700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 166 | 20240614 | 155600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 167 | 20240614 | 155500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 168 | 20240614 | 155400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 169 | 20240614 | 155300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 170 | 20240614 | 155200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 171 | 20240614 | 155100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 172 | 20240614 | 155000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 173 | 20240614 | 154900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 174 | 20240614 | 154800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 175 | 20240614 | 154700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 176 | 20240614 | 154600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 177 | 20240614 | 154500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 178 | 20240614 | 154400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 179 | 20240614 | 154300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 180 | 20240614 | 154200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 181 | 20240614 | 154100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 182 | 20240614 | 154000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 67217 |
| 183 | 20240614 | 153900 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 184 | 20240614 | 153800 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 185 | 20240614 | 153700 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 186 | 20240614 | 153600 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 187 | 20240614 | 153500 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 188 | 20240614 | 153400 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 189 | 20240614 | 153300 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 190 | 20240614 | 153200 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 191 | 20240614 | 153100 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 192 | 20240614 | 153000 | 208939501000 | 268000 | 268000 | 268000 | 268000 | 67217 |
| 193 | 20240614 | 152900 | 190925345000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 194 | 20240614 | 152800 | 190925345000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 195 | 20240614 | 152700 | 190925345000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 196 | 20240614 | 152600 | 190925345000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 197 | 20240614 | 152500 | 190925345000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 198 | 20240614 | 152400 | 190925345000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 199 | 20240614 | 152300 | 190925345000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 200 | 20240614 | 152200 | 190925345000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 201 | 20240614 | 152100 | 190925345000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 202 | 20240614 | 152000 | 190925345000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 203 | 20240614 | 151900 | 190925345000 | 268500 | 268500 | 269000 | 268500 | 6307 |
| 204 | 20240614 | 151800 | 189231371500 | 269000 | 268500 | 269000 | 268500 | 2418 |
| 205 | 20240614 | 151700 | 188581722500 | 268500 | 269000 | 269500 | 268500 | 3458 |
| 206 | 20240614 | 151600 | 187651644000 | 269000 | 269000 | 269500 | 268500 | 4591 |
| 207 | 20240614 | 151500 | 186416590000 | 269500 | 269500 | 269500 | 269000 | 1525 |
| 208 | 20240614 | 151400 | 186006090500 | 269000 | 269500 | 269500 | 269000 | 1585 |
| 209 | 20240614 | 151300 | 185579584000 | 269000 | 269000 | 269500 | 269000 | 1459 |
| 210 | 20240614 | 151200 | 185186961500 | 269000 | 269000 | 269500 | 268500 | 2557 |
| 211 | 20240614 | 151100 | 184499835000 | 268500 | 268500 | 269000 | 268500 | 970 |
| 212 | 20240614 | 151000 | 184239300500 | 268500 | 269000 | 269500 | 268500 | 2794 |
| 213 | 20240614 | 150900 | 183488150500 | 269000 | 268500 | 269000 | 268500 | 1106 |
| 214 | 20240614 | 150800 | 183191048500 | 269000 | 269500 | 269500 | 268500 | 4745 |
| 215 | 20240614 | 150700 | 181914879000 | 269500 | 269000 | 269500 | 269000 | 1079 |
| 216 | 20240614 | 150600 | 181624527500 | 269000 | 269500 | 269500 | 269000 | 1585 |
| 217 | 20240614 | 150500 | 181198023000 | 269500 | 269000 | 269500 | 269000 | 867 |
| 218 | 20240614 | 150400 | 180964672500 | 269500 | 269000 | 269500 | 268500 | 2104 |
| 219 | 20240614 | 150300 | 180399246000 | 268500 | 269500 | 269500 | 268500 | 2551 |
| 220 | 20240614 | 150200 | 179713182500 | 269500 | 269500 | 269500 | 269000 | 3250 |
| 221 | 20240614 | 150100 | 178837622000 | 269500 | 269000 | 269500 | 269000 | 1063 |
| 222 | 20240614 | 150000 | 178551554000 | 269500 | 269000 | 269500 | 269000 | 1342 |
| 223 | 20240614 | 145900 | 178190387500 | 269500 | 269500 | 269500 | 269000 | 1015 |
| 224 | 20240614 | 145800 | 177917136000 | 269500 | 269000 | 269500 | 268500 | 1050 |
| 225 | 20240614 | 145700 | 177634622500 | 268500 | 269500 | 269500 | 268500 | 5783 |
| 226 | 20240614 | 145600 | 176078818000 | 269500 | 269500 | 269500 | 269000 | 1163 |
| 227 | 20240614 | 145500 | 175765676000 | 269000 | 269000 | 269500 | 269000 | 772 |
| 228 | 20240614 | 145400 | 175557798500 | 269000 | 269500 | 269500 | 269000 | 1878 |
| 229 | 20240614 | 145300 | 175052481000 | 269500 | 269000 | 269500 | 269000 | 1622 |
| 230 | 20240614 | 145200 | 174615840000 | 269000 | 269500 | 269500 | 269000 | 846 |
| 231 | 20240614 | 145100 | 174388132500 | 269000 | 269500 | 269500 | 269000 | 984 |
| 232 | 20240614 | 145000 | 174123222000 | 269500 | 269500 | 270000 | 269000 | 1563 |
| 233 | 20240614 | 144900 | 173701997000 | 269500 | 270000 | 270000 | 269000 | 2771 |
| 234 | 20240614 | 144800 | 172955274500 | 269500 | 269500 | 270000 | 269500 | 1216 |
| 235 | 20240614 | 144700 | 172627435500 | 270000 | 269500 | 270000 | 269500 | 1081 |
| 236 | 20240614 | 144600 | 172335861000 | 270000 | 269500 | 270000 | 269500 | 351 |
| 237 | 20240614 | 144500 | 172241176000 | 270000 | 269500 | 270000 | 269500 | 968 |
| 238 | 20240614 | 144400 | 171980176500 | 269500 | 270000 | 270000 | 269500 | 733 |
| 239 | 20240614 | 144300 | 171782460500 | 270000 | 270000 | 270000 | 269500 | 666 |
| 240 | 20240614 | 144200 | 171602833500 | 269500 | 269500 | 270000 | 269500 | 2239 |
| 241 | 20240614 | 144100 | 170998441000 | 269500 | 270000 | 270000 | 269500 | 745 |
| 242 | 20240614 | 144000 | 170797479000 | 269500 | 269500 | 270000 | 269500 | 743 |
| 243 | 20240614 | 143900 | 170597052500 | 269500 | 269500 | 270000 | 269500 | 350 |
| 244 | 20240614 | 143800 | 170502605000 | 269500 | 269500 | 270000 | 269500 | 2393 |
| 245 | 20240614 | 143700 | 169856692000 | 269500 | 269500 | 270500 | 269000 | 7834 |
| 246 | 20240614 | 143600 | 167741994000 | 269000 | 269000 | 269500 | 269000 | 2701 |
| 247 | 20240614 | 143500 | 167014310500 | 269000 | 269000 | 269500 | 269000 | 1092 |
| 248 | 20240614 | 143400 | 166720253000 | 269500 | 269000 | 269500 | 269000 | 841 |
| 249 | 20240614 | 143300 | 166493821500 | 269500 | 269500 | 269500 | 269000 | 319 |
| 250 | 20240614 | 143200 | 166407959500 | 269000 | 269000 | 269500 | 269000 | 651 |
| 251 | 20240614 | 143100 | 166232728500 | 269000 | 269000 | 269500 | 269000 | 598 |
| 252 | 20240614 | 143000 | 166071752500 | 269500 | 269000 | 269500 | 269000 | 296 |
| 253 | 20240614 | 142900 | 165992043000 | 269000 | 269000 | 269500 | 269000 | 1118 |
| 254 | 20240614 | 142800 | 165691121000 | 269500 | 269000 | 269500 | 269000 | 686 |
| 255 | 20240614 | 142700 | 165506513000 | 269500 | 269000 | 269500 | 269000 | 568 |
| 256 | 20240614 | 142600 | 165353671500 | 269500 | 269000 | 269500 | 269000 | 361 |
| 257 | 20240614 | 142500 | 165256451500 | 269000 | 269000 | 269500 | 269000 | 728 |
| 258 | 20240614 | 142400 | 165060561500 | 269500 | 269500 | 269500 | 269000 | 1256 |
| 259 | 20240614 | 142300 | 164722536500 | 269000 | 269500 | 269500 | 268500 | 483 |
| 260 | 20240614 | 142200 | 164592543000 | 269000 | 269500 | 269500 | 269000 | 854 |
| 261 | 20240614 | 142100 | 164362760000 | 269500 | 269000 | 269500 | 269000 | 725 |
| 262 | 20240614 | 142000 | 164167625500 | 269000 | 269500 | 269500 | 269000 | 417 |
| 263 | 20240614 | 141900 | 164055311000 | 269000 | 269000 | 269500 | 269000 | 2185 |
| 264 | 20240614 | 141800 | 163466713000 | 269500 | 269000 | 269500 | 269000 | 1323 |
| 265 | 20240614 | 141700 | 163110723500 | 269000 | 269000 | 269500 | 269000 | 510 |
| 266 | 20240614 | 141600 | 162973497500 | 269000 | 269000 | 269500 | 269000 | 1025 |
| 267 | 20240614 | 141500 | 162697613000 | 269500 | 269500 | 269500 | 269000 | 1532 |
| 268 | 20240614 | 141400 | 162285014500 | 269500 | 269000 | 270000 | 269000 | 744 |
| 269 | 20240614 | 141300 | 162084595000 | 269500 | 269000 | 269500 | 269000 | 3506 |
| 270 | 20240614 | 141200 | 161140159000 | 269500 | 269000 | 269500 | 269000 | 649 |
| 271 | 20240614 | 141100 | 160965527500 | 269000 | 269000 | 269500 | 268500 | 1107 |
| 272 | 20240614 | 141000 | 160667643500 | 269000 | 269500 | 269500 | 268500 | 592 |
| 273 | 20240614 | 140900 | 160508397500 | 269500 | 269000 | 269500 | 268500 | 1210 |
| 274 | 20240614 | 140800 | 160183005000 | 268500 | 268500 | 269000 | 268500 | 1282 |
| 275 | 20240614 | 140700 | 159838412500 | 269000 | 268500 | 269000 | 268500 | 393 |
| 276 | 20240614 | 140600 | 159732786000 | 269000 | 268500 | 269000 | 268500 | 821 |
| 277 | 20240614 | 140500 | 159512230500 | 268500 | 269000 | 269000 | 268000 | 1700 |
| 278 | 20240614 | 140400 | 159055577000 | 269000 | 269000 | 269500 | 268500 | 735 |
| 279 | 20240614 | 140300 | 158857914000 | 269500 | 268500 | 269500 | 268500 | 953 |
| 280 | 20240614 | 140200 | 158601558000 | 269000 | 268500 | 269000 | 268000 | 1398 |
| 281 | 20240614 | 140100 | 158226226500 | 268500 | 268000 | 269000 | 268000 | 1553 |
| 282 | 20240614 | 140000 | 157808939500 | 268500 | 268000 | 269000 | 268000 | 900 |
| 283 | 20240614 | 135900 | 157567589000 | 268000 | 269000 | 269500 | 268000 | 1499 |
| 284 | 20240614 | 135800 | 157164806500 | 269000 | 268500 | 269500 | 268500 | 613 |
| 285 | 20240614 | 135700 | 156999986500 | 269000 | 269000 | 269500 | 269000 | 468 |
| 286 | 20240614 | 135600 | 156874070000 | 269000 | 268500 | 269500 | 268500 | 1758 |
| 287 | 20240614 | 135500 | 156401289500 | 268500 | 268500 | 269000 | 268500 | 594 |
| 288 | 20240614 | 135400 | 156241744000 | 268500 | 269000 | 269000 | 268500 | 555 |
| 289 | 20240614 | 135300 | 156092622500 | 269000 | 268500 | 269000 | 268500 | 1004 |
| 290 | 20240614 | 135200 | 155822772000 | 269000 | 268500 | 269000 | 268500 | 1291 |
| 291 | 20240614 | 135100 | 155475760000 | 269000 | 269000 | 269500 | 268500 | 2166 |
| 292 | 20240614 | 135000 | 154893029000 | 269500 | 269000 | 269500 | 269000 | 955 |
| 293 | 20240614 | 134900 | 154636097500 | 269000 | 269000 | 269500 | 269000 | 565 |
| 294 | 20240614 | 134800 | 154484049000 | 269500 | 269500 | 269500 | 269000 | 1574 |
| 295 | 20240614 | 134700 | 154060034500 | 269000 | 269500 | 269500 | 268500 | 4606 |
| 296 | 20240614 | 134600 | 152820972000 | 269000 | 269500 | 270000 | 269000 | 523 |
| 297 | 20240614 | 134500 | 152680001500 | 270000 | 269000 | 270000 | 269000 | 711 |
| 298 | 20240614 | 134400 | 152488548500 | 269000 | 269500 | 270000 | 269000 | 567 |
| 299 | 20240614 | 134300 | 152335856000 | 269000 | 269000 | 270000 | 269000 | 1095 |
| 300 | 20240614 | 134200 | 152040893500 | 269500 | 269000 | 269500 | 269000 | 479 |
| 301 | 20240614 | 134100 | 151911885000 | 269000 | 269500 | 269500 | 269000 | 680 |
| 302 | 20240614 | 134000 | 151728822000 | 269000 | 269500 | 269500 | 269000 | 619 |
| 303 | 20240614 | 133900 | 151562207500 | 269500 | 269000 | 269500 | 269000 | 614 |
| 304 | 20240614 | 133800 | 151396962500 | 269000 | 269000 | 269500 | 268500 | 2885 |
| 305 | 20240614 | 133700 | 150620886500 | 269500 | 269000 | 269500 | 269000 | 478 |
| 306 | 20240614 | 133600 | 150492226500 | 269500 | 269000 | 269500 | 269000 | 630 |
| 307 | 20240614 | 133500 | 150322627000 | 269500 | 269000 | 269500 | 269000 | 467 |
| 308 | 20240614 | 133400 | 150196850500 | 269500 | 269500 | 269500 | 269000 | 634 |
| 309 | 20240614 | 133300 | 150026008000 | 269500 | 269500 | 269500 | 269000 | 921 |
| 310 | 20240614 | 133200 | 149777941500 | 269000 | 269500 | 269500 | 269000 | 380 |
| 311 | 20240614 | 133100 | 149675556000 | 269000 | 269000 | 269500 | 269000 | 698 |
| 312 | 20240614 | 133000 | 149487583500 | 269500 | 269500 | 269500 | 269000 | 636 |
| 313 | 20240614 | 132900 | 149316329500 | 269500 | 269000 | 269500 | 269000 | 270 |
| 314 | 20240614 | 132800 | 149243597000 | 269000 | 269000 | 269500 | 269000 | 887 |
| 315 | 20240614 | 132700 | 149004706000 | 269500 | 269500 | 269500 | 269000 | 457 |
| 316 | 20240614 | 132600 | 148881701500 | 269500 | 269000 | 269500 | 269000 | 427 |
| 317 | 20240614 | 132500 | 148766739000 | 268500 | 269000 | 269000 | 268500 | 643 |
| 318 | 20240614 | 132400 | 148593919000 | 268500 | 268500 | 269500 | 268500 | 1410 |
| 319 | 20240614 | 132300 | 148215045500 | 268500 | 269000 | 269000 | 268500 | 714 |
| 320 | 20240614 | 132200 | 148023174500 | 268500 | 268500 | 269000 | 268500 | 245 |
| 321 | 20240614 | 132100 | 147957314000 | 268500 | 269000 | 269000 | 268500 | 633 |
| 322 | 20240614 | 132000 | 147787245000 | 269000 | 268500 | 269000 | 268500 | 1300 |
| 323 | 20240614 | 131900 | 147437688000 | 268500 | 268500 | 269000 | 268000 | 4777 |
| 324 | 20240614 | 131800 | 146154476000 | 268500 | 268500 | 268500 | 268000 | 1466 |
| 325 | 20240614 | 131700 | 145761012500 | 268500 | 268000 | 268500 | 268000 | 360 |
| 326 | 20240614 | 131600 | 145664481000 | 268000 | 268000 | 268500 | 268000 | 1045 |
| 327 | 20240614 | 131500 | 145384143000 | 268000 | 268000 | 268500 | 268000 | 2085 |
| 328 | 20240614 | 131400 | 144825002500 | 268000 | 268000 | 268500 | 268000 | 2216 |
| 329 | 20240614 | 131300 | 144230827500 | 268000 | 268000 | 268500 | 268000 | 1536 |
| 330 | 20240614 | 131200 | 143819038500 | 268500 | 268500 | 268500 | 268000 | 2241 |
| 331 | 20240614 | 131100 | 143218117500 | 268500 | 268500 | 269000 | 268000 | 2339 |
| 332 | 20240614 | 131000 | 142590648000 | 268000 | 268000 | 269000 | 268000 | 1707 |
| 333 | 20240614 | 130900 | 142132868000 | 268500 | 269000 | 269000 | 268500 | 2294 |
| 334 | 20240614 | 130800 | 141516821500 | 268500 | 268500 | 269000 | 268500 | 2039 |
| 335 | 20240614 | 130700 | 140969138000 | 268500 | 269500 | 270000 | 268500 | 6269 |
| 336 | 20240614 | 130600 | 139282143500 | 269500 | 269500 | 270000 | 269500 | 1089 |
| 337 | 20240614 | 130500 | 138988571000 | 269500 | 269500 | 270000 | 269500 | 747 |
| 338 | 20240614 | 130400 | 138787126000 | 269500 | 270000 | 270000 | 269500 | 652 |
| 339 | 20240614 | 130300 | 138611308500 | 270000 | 270000 | 270000 | 269500 | 384 |
| 340 | 20240614 | 130200 | 138507722500 | 270000 | 270000 | 270000 | 269500 | 837 |
| 341 | 20240614 | 130100 | 138282038500 | 269500 | 269500 | 270000 | 269500 | 584 |
| 342 | 20240614 | 130000 | 138124624500 | 269500 | 269500 | 270000 | 269500 | 1517 |
| 343 | 20240614 | 125900 | 137715603000 | 270000 | 269500 | 270000 | 269500 | 597 |
| 344 | 20240614 | 125800 | 137554632500 | 270000 | 269500 | 270000 | 269500 | 763 |
| 345 | 20240614 | 125700 | 137348783000 | 270000 | 269500 | 270000 | 269500 | 617 |
| 346 | 20240614 | 125600 | 137182299000 | 270000 | 269500 | 270000 | 269500 | 701 |
| 347 | 20240614 | 125500 | 136993218500 | 270000 | 270500 | 270500 | 269500 | 2032 |
| 348 | 20240614 | 125400 | 136444493500 | 270000 | 270000 | 270500 | 270000 | 1296 |
| 349 | 20240614 | 125300 | 136094496500 | 270000 | 270500 | 270500 | 270000 | 823 |
| 350 | 20240614 | 125200 | 135872127500 | 270500 | 270000 | 270500 | 270000 | 1750 |
| 351 | 20240614 | 125100 | 135399060000 | 270500 | 271000 | 271000 | 270000 | 2092 |
| 352 | 20240614 | 125000 | 134833136000 | 270500 | 271000 | 271000 | 270500 | 726 |
| 353 | 20240614 | 124900 | 134636517500 | 270500 | 271000 | 271000 | 270500 | 614 |
| 354 | 20240614 | 124800 | 134470274000 | 271000 | 270500 | 271000 | 270500 | 579 |
| 355 | 20240614 | 124700 | 134313519500 | 271000 | 271000 | 271000 | 270500 | 1068 |
| 356 | 20240614 | 124600 | 134024190000 | 271000 | 270000 | 271000 | 269500 | 6157 |
| 357 | 20240614 | 124500 | 132360072500 | 269500 | 269500 | 270000 | 269500 | 2215 |
| 358 | 20240614 | 124400 | 131762782000 | 269000 | 269500 | 269500 | 269000 | 427 |
| 359 | 20240614 | 124300 | 131647720000 | 269500 | 269500 | 269500 | 269000 | 966 |
| 360 | 20240614 | 124200 | 131387550000 | 269500 | 269500 | 269500 | 269000 | 933 |
| 361 | 20240614 | 124100 | 131136322500 | 269500 | 269000 | 269500 | 268500 | 1654 |
| 362 | 20240614 | 124000 | 130691245500 | 268500 | 268500 | 269000 | 268500 | 802 |
| 363 | 20240614 | 123900 | 130475701000 | 268500 | 269000 | 269000 | 268500 | 1063 |
| 364 | 20240614 | 123800 | 130190109000 | 269000 | 268500 | 269000 | 268500 | 596 |
| 365 | 20240614 | 123700 | 130029934500 | 269000 | 268500 | 269000 | 268500 | 626 |
| 366 | 20240614 | 123600 | 129861654500 | 269000 | 269000 | 269000 | 268500 | 480 |
| 367 | 20240614 | 123500 | 129732726500 | 269000 | 268500 | 269000 | 268500 | 1186 |
| 368 | 20240614 | 123400 | 129414126500 | 268500 | 268500 | 269000 | 268000 | 1218 |
| 369 | 20240614 | 123300 | 129087481000 | 268000 | 269000 | 269000 | 268000 | 635 |
| 370 | 20240614 | 123200 | 128916888000 | 268500 | 268500 | 269000 | 268500 | 589 |
| 371 | 20240614 | 123100 | 128758634000 | 269000 | 269000 | 269000 | 268500 | 463 |
| 372 | 20240614 | 123000 | 128634235000 | 269000 | 268500 | 269000 | 268500 | 530 |
| 373 | 20240614 | 122900 | 128491847500 | 268500 | 269000 | 269000 | 268500 | 738 |
| 374 | 20240614 | 122800 | 128293562000 | 268500 | 269000 | 269000 | 268500 | 276 |
| 375 | 20240614 | 122700 | 128219377000 | 268500 | 269000 | 269000 | 268500 | 592 |
| 376 | 20240614 | 122600 | 128060265000 | 268500 | 268500 | 269000 | 268500 | 475 |
| 377 | 20240614 | 122500 | 127932677000 | 268500 | 268500 | 269000 | 268500 | 1097 |
| 378 | 20240614 | 122400 | 127637954000 | 268500 | 268000 | 268500 | 268000 | 1014 |
| 379 | 20240614 | 122300 | 127365978500 | 268000 | 269000 | 269000 | 268000 | 1168 |
| 380 | 20240614 | 122200 | 127052639500 | 269000 | 268000 | 269000 | 268000 | 1333 |
| 381 | 20240614 | 122100 | 126694902000 | 268500 | 268000 | 268500 | 268000 | 1018 |
| 382 | 20240614 | 122000 | 126421975000 | 268500 | 268500 | 268500 | 268000 | 600 |
| 383 | 20240614 | 121900 | 126261036500 | 268000 | 268500 | 269000 | 268000 | 4984 |
| 384 | 20240614 | 121800 | 124922772000 | 269000 | 268500 | 269000 | 268500 | 2288 |
| 385 | 20240614 | 121700 | 124308325000 | 269000 | 269000 | 269000 | 268500 | 561 |
| 386 | 20240614 | 121600 | 124157552000 | 269000 | 269000 | 269000 | 268500 | 515 |
| 387 | 20240614 | 121500 | 124019151000 | 269000 | 269000 | 269000 | 268500 | 1198 |
| 388 | 20240614 | 121400 | 123697098000 | 269000 | 268500 | 269500 | 268500 | 1013 |
| 389 | 20240614 | 121300 | 123424557000 | 268500 | 269000 | 269500 | 268500 | 1112 |
| 390 | 20240614 | 121200 | 123125416500 | 269000 | 269000 | 269500 | 269000 | 553 |
| 391 | 20240614 | 121100 | 122976510500 | 269000 | 269000 | 269500 | 269000 | 555 |
| 392 | 20240614 | 121000 | 122827164000 | 269000 | 269000 | 269500 | 269000 | 1154 |
| 393 | 20240614 | 120900 | 122516671000 | 269500 | 269000 | 269500 | 269000 | 376 |
| 394 | 20240614 | 120800 | 122415391000 | 269500 | 269000 | 269500 | 269000 | 611 |
| 395 | 20240614 | 120700 | 122250946000 | 269000 | 269500 | 269500 | 269000 | 656 |
| 396 | 20240614 | 120600 | 122074343500 | 269500 | 269000 | 269500 | 269000 | 617 |
| 397 | 20240614 | 120500 | 121908239500 | 269500 | 269500 | 269500 | 269000 | 885 |
| 398 | 20240614 | 120400 | 121670090000 | 269000 | 269500 | 269500 | 269000 | 3603 |
| 399 | 20240614 | 120300 | 120700689500 | 269000 | 269000 | 269500 | 269000 | 518 |
| 400 | 20240614 | 120200 | 120561286000 | 269500 | 269000 | 269500 | 269000 | 409 |
| 401 | 20240614 | 120100 | 120451096000 | 269500 | 269000 | 269500 | 269000 | 475 |
| 402 | 20240614 | 120000 | 120323254000 | 269500 | 269500 | 269500 | 269000 | 611 |
| 403 | 20240614 | 115900 | 120158778500 | 269500 | 269500 | 269500 | 269000 | 451 |
| 404 | 20240614 | 115800 | 120037296000 | 269000 | 269500 | 269500 | 269000 | 719 |
| 405 | 20240614 | 115700 | 119843755000 | 269000 | 269500 | 269500 | 269000 | 591 |
| 406 | 20240614 | 115600 | 119684620500 | 269500 | 269500 | 269500 | 269000 | 527 |
| 407 | 20240614 | 115500 | 119542741000 | 269500 | 269000 | 269500 | 269000 | 705 |
| 408 | 20240614 | 115400 | 119353009000 | 269000 | 269500 | 269500 | 269000 | 879 |
| 409 | 20240614 | 115300 | 119116266500 | 269500 | 269000 | 269500 | 269000 | 880 |
| 410 | 20240614 | 115200 | 118879200500 | 269000 | 269500 | 269500 | 269000 | 904 |
| 411 | 20240614 | 115100 | 118635768000 | 269500 | 269500 | 269500 | 269000 | 812 |
| 412 | 20240614 | 115000 | 118417246000 | 269000 | 269500 | 269500 | 269000 | 635 |
| 413 | 20240614 | 114900 | 118246316000 | 269000 | 269500 | 269500 | 269000 | 403 |
| 414 | 20240614 | 114800 | 118137794000 | 269500 | 269000 | 269500 | 269000 | 495 |
| 415 | 20240614 | 114700 | 118004539000 | 269000 | 269000 | 269500 | 269000 | 385 |
| 416 | 20240614 | 114600 | 117900960500 | 269000 | 269500 | 269500 | 269000 | 644 |
| 417 | 20240614 | 114500 | 117727495000 | 269500 | 269000 | 269500 | 269000 | 577 |
| 418 | 20240614 | 114400 | 117572246000 | 269500 | 269000 | 269500 | 269000 | 2800 |
| 419 | 20240614 | 114300 | 116818746000 | 269500 | 269500 | 269500 | 269000 | 552 |
| 420 | 20240614 | 114200 | 116670191000 | 269000 | 269000 | 269500 | 269000 | 610 |
| 421 | 20240614 | 114100 | 116506028000 | 269500 | 269500 | 269500 | 269000 | 790 |
| 422 | 20240614 | 114000 | 116293333500 | 269500 | 269500 | 269500 | 269000 | 222 |
| 423 | 20240614 | 113900 | 116233545500 | 269500 | 269000 | 269500 | 269000 | 957 |
| 424 | 20240614 | 113800 | 115975934000 | 269000 | 269000 | 269500 | 269000 | 355 |
| 425 | 20240614 | 113700 | 115880406000 | 269500 | 269500 | 270000 | 269000 | 1699 |
| 426 | 20240614 | 113600 | 115422921500 | 269500 | 269500 | 270000 | 269500 | 1233 |
| 427 | 20240614 | 113500 | 115090466500 | 270000 | 269500 | 270000 | 269500 | 733 |
| 428 | 20240614 | 113400 | 114892833000 | 269500 | 269500 | 270000 | 269500 | 853 |
| 429 | 20240614 | 113300 | 114662843000 | 270000 | 269500 | 270000 | 269500 | 2057 |
| 430 | 20240614 | 113200 | 114108387000 | 269500 | 270000 | 270000 | 269500 | 454 |
| 431 | 20240614 | 113100 | 113985961500 | 270000 | 269500 | 270000 | 269000 | 1983 |
| 432 | 20240614 | 113000 | 113451260500 | 269500 | 270000 | 270000 | 269000 | 1322 |
| 433 | 20240614 | 112900 | 113094921500 | 269500 | 270000 | 270000 | 269500 | 810 |
| 434 | 20240614 | 112800 | 112876443500 | 269500 | 270000 | 270000 | 269500 | 1024 |
| 435 | 20240614 | 112700 | 112600101000 | 270000 | 269500 | 270000 | 269500 | 465 |
| 436 | 20240614 | 112600 | 112474650000 | 270000 | 270000 | 270000 | 269500 | 1151 |
| 437 | 20240614 | 112500 | 112164181500 | 270000 | 270000 | 270000 | 269000 | 1255 |
| 438 | 20240614 | 112400 | 111825954500 | 270000 | 270000 | 270000 | 269500 | 897 |
| 439 | 20240614 | 112300 | 111584041000 | 270000 | 270000 | 270000 | 269500 | 607 |
| 440 | 20240614 | 112200 | 111420296500 | 269500 | 269500 | 270000 | 269500 | 591 |
| 441 | 20240614 | 112100 | 111260922500 | 270000 | 270000 | 270000 | 269500 | 734 |
| 442 | 20240614 | 112000 | 111062804000 | 269500 | 270000 | 270000 | 269500 | 850 |
| 443 | 20240614 | 111900 | 110833588000 | 269500 | 269500 | 270000 | 269000 | 1268 |
| 444 | 20240614 | 111800 | 110491822000 | 270000 | 269500 | 270000 | 269500 | 1368 |
| 445 | 20240614 | 111700 | 110122881500 | 270000 | 269500 | 270000 | 269500 | 1832 |
| 446 | 20240614 | 111600 | 109628984000 | 270000 | 269500 | 270000 | 269500 | 882 |
| 447 | 20240614 | 111500 | 109391009000 | 269500 | 269500 | 270000 | 269500 | 795 |
| 448 | 20240614 | 111400 | 109176571500 | 269500 | 270000 | 270000 | 269500 | 296 |
| 449 | 20240614 | 111300 | 109096751000 | 270000 | 270000 | 270000 | 269500 | 1023 |
| 450 | 20240614 | 111200 | 108820838000 | 270000 | 269500 | 270000 | 269500 | 821 |
| 451 | 20240614 | 111100 | 108599429500 | 269500 | 270000 | 270000 | 269500 | 526 |
| 452 | 20240614 | 111000 | 108457464000 | 270000 | 270500 | 270500 | 270000 | 2134 |
| 453 | 20240614 | 110900 | 107881181500 | 270500 | 270000 | 270500 | 270000 | 908 |
| 454 | 20240614 | 110800 | 107635885000 | 270000 | 270500 | 270500 | 270000 | 640 |
| 455 | 20240614 | 110700 | 107462840500 | 270000 | 270500 | 270500 | 270000 | 504 |
| 456 | 20240614 | 110600 | 107326652500 | 270000 | 270000 | 270500 | 270000 | 822 |
| 457 | 20240614 | 110500 | 107104449000 | 270000 | 270000 | 270500 | 269500 | 2920 |
| 458 | 20240614 | 110400 | 106316139000 | 269500 | 269500 | 270000 | 269500 | 523 |
| 459 | 20240614 | 110300 | 106175095500 | 270000 | 270000 | 270000 | 269500 | 574 |
| 460 | 20240614 | 110200 | 106020269500 | 270000 | 270000 | 270000 | 269500 | 587 |
| 461 | 20240614 | 110100 | 105861969000 | 269500 | 269500 | 270000 | 269500 | 463 |
| 462 | 20240614 | 110000 | 105737024000 | 270000 | 270000 | 270000 | 269500 | 554 |
| 463 | 20240614 | 105900 | 105587629500 | 270000 | 269500 | 270000 | 269500 | 589 |
| 464 | 20240614 | 105800 | 105428752000 | 270000 | 269500 | 270000 | 269500 | 1074 |
| 465 | 20240614 | 105700 | 105138813500 | 270000 | 271000 | 271000 | 269500 | 2706 |
| 466 | 20240614 | 105600 | 104407582500 | 270500 | 271000 | 271000 | 270500 | 1039 |
| 467 | 20240614 | 105500 | 104126205500 | 271000 | 271000 | 271000 | 270500 | 408 |
| 468 | 20240614 | 105400 | 104015678000 | 270500 | 270500 | 271000 | 270000 | 1557 |
| 469 | 20240614 | 105300 | 103594407500 | 270500 | 269500 | 270500 | 269500 | 978 |
| 470 | 20240614 | 105200 | 103330429000 | 269500 | 270500 | 270500 | 269500 | 1955 |
| 471 | 20240614 | 105100 | 102802485500 | 270000 | 270000 | 270500 | 269500 | 2705 |
| 472 | 20240614 | 105000 | 102072273000 | 270000 | 269500 | 270000 | 269500 | 836 |
| 473 | 20240614 | 104900 | 101846718500 | 269500 | 270000 | 270000 | 269500 | 774 |
| 474 | 20240614 | 104800 | 101637805000 | 269500 | 270000 | 270000 | 269500 | 1539 |
| 475 | 20240614 | 104700 | 101222696000 | 269500 | 269500 | 270000 | 269500 | 646 |
| 476 | 20240614 | 104600 | 101048483000 | 269500 | 269500 | 270000 | 269000 | 1383 |
| 477 | 20240614 | 104500 | 100675692500 | 269500 | 270000 | 270000 | 269500 | 1283 |
| 478 | 20240614 | 104400 | 100329734500 | 270000 | 270000 | 270000 | 269500 | 559 |
| 479 | 20240614 | 104300 | 100178979500 | 270000 | 269500 | 270000 | 269500 | 1226 |
| 480 | 20240614 | 104200 | 99848270000 | 270000 | 270000 | 270000 | 269500 | 1971 |
| 481 | 20240614 | 104100 | 99316856500 | 269500 | 269000 | 270000 | 269000 | 1494 |
| 482 | 20240614 | 104000 | 98914208000 | 269000 | 268500 | 269500 | 268500 | 1871 |
| 483 | 20240614 | 103900 | 98411251500 | 269000 | 268500 | 269000 | 268500 | 2262 |
| 484 | 20240614 | 103800 | 97802843000 | 269000 | 268500 | 269000 | 268500 | 833 |
| 485 | 20240614 | 103700 | 97579073500 | 269000 | 269000 | 269500 | 268500 | 953 |
| 486 | 20240614 | 103600 | 97322684000 | 269000 | 269000 | 269500 | 269000 | 444 |
| 487 | 20240614 | 103500 | 97203186000 | 269000 | 269000 | 269500 | 269000 | 529 |
| 488 | 20240614 | 103400 | 97060877000 | 269000 | 269500 | 269500 | 269000 | 552 |
| 489 | 20240614 | 103300 | 96912371500 | 269500 | 268500 | 269500 | 268500 | 3324 |
| 490 | 20240614 | 103200 | 96018161000 | 269000 | 269000 | 269000 | 268500 | 1424 |
| 491 | 20240614 | 103100 | 95635271000 | 268500 | 268500 | 269500 | 268500 | 3172 |
| 492 | 20240614 | 103000 | 94782045000 | 269000 | 268500 | 269000 | 268000 | 1658 |
| 493 | 20240614 | 102900 | 94336836500 | 269000 | 268500 | 269000 | 268000 | 8202 |
| 494 | 20240614 | 102800 | 92134099000 | 269000 | 270000 | 270000 | 268500 | 6805 |
| 495 | 20240614 | 102700 | 90302931500 | 270000 | 269500 | 270000 | 269500 | 418 |
| 496 | 20240614 | 102600 | 90190225000 | 270000 | 269500 | 270000 | 269500 | 327 |
| 497 | 20240614 | 102500 | 90102023500 | 269500 | 270000 | 270000 | 269500 | 508 |
| 498 | 20240614 | 102400 | 89965014500 | 270000 | 270000 | 270000 | 269500 | 291 |
| 499 | 20240614 | 102300 | 89886492500 | 269500 | 270000 | 270000 | 269500 | 315 |
| 500 | 20240614 | 102200 | 89801497500 | 269500 | 269500 | 270000 | 269500 | 668 |
| 501 | 20240614 | 102100 | 89621261000 | 270000 | 269500 | 270000 | 269500 | 162 |
| 502 | 20240614 | 102000 | 89577555000 | 269500 | 270000 | 270500 | 269500 | 4095 |
| 503 | 20240614 | 101900 | 88471835000 | 270000 | 270000 | 270000 | 269500 | 1030 |
| 504 | 20240614 | 101800 | 88193784500 | 270000 | 269000 | 270000 | 269000 | 4265 |
| 505 | 20240614 | 101700 | 87042832000 | 269000 | 269500 | 270000 | 269000 | 3953 |
| 506 | 20240614 | 101600 | 85978952000 | 269500 | 269500 | 270000 | 269000 | 4610 |
| 507 | 20240614 | 101500 | 84736592500 | 270000 | 270500 | 270500 | 269500 | 6651 |
| 508 | 20240614 | 101400 | 82941564000 | 270000 | 271000 | 271000 | 270000 | 4457 |
| 509 | 20240614 | 101300 | 81736073500 | 271000 | 272000 | 272000 | 271000 | 2366 |
| 510 | 20240614 | 101200 | 81094488000 | 271500 | 272000 | 272500 | 271500 | 1066 |
| 511 | 20240614 | 101100 | 80804840000 | 272000 | 272500 | 272500 | 272000 | 2404 |
| 512 | 20240614 | 101000 | 80150826000 | 272500 | 272000 | 272500 | 272000 | 436 |
| 513 | 20240614 | 100900 | 80032102000 | 272500 | 272000 | 272500 | 272000 | 610 |
| 514 | 20240614 | 100800 | 79866050000 | 272500 | 272500 | 272500 | 272000 | 1184 |
| 515 | 20240614 | 100700 | 79543622500 | 272000 | 272500 | 272500 | 271500 | 768 |
| 516 | 20240614 | 100600 | 79334665000 | 272500 | 272000 | 272500 | 272000 | 292 |
| 517 | 20240614 | 100500 | 79255131000 | 272000 | 272000 | 272500 | 271500 | 3174 |
| 518 | 20240614 | 100400 | 78391342000 | 272000 | 272000 | 272000 | 271500 | 410 |
| 519 | 20240614 | 100300 | 78279980000 | 272000 | 272000 | 272500 | 271500 | 1874 |
| 520 | 20240614 | 100200 | 77770370500 | 272000 | 272000 | 272500 | 272000 | 941 |
| 521 | 20240614 | 100100 | 77514290000 | 272500 | 272500 | 272500 | 272000 | 496 |
| 522 | 20240614 | 100000 | 77379340000 | 272500 | 272000 | 272500 | 271500 | 3629 |
| 523 | 20240614 | 095900 | 76392158000 | 272500 | 272000 | 272500 | 272000 | 643 |
| 524 | 20240614 | 095800 | 76217136000 | 272000 | 271500 | 272500 | 271500 | 2225 |
| 525 | 20240614 | 095700 | 75611607500 | 271500 | 271500 | 272000 | 271500 | 1197 |
| 526 | 20240614 | 095600 | 75286318500 | 271500 | 271000 | 272000 | 271000 | 900 |
| 527 | 20240614 | 095500 | 75041940000 | 271000 | 272500 | 272500 | 271000 | 1786 |
| 528 | 20240614 | 095400 | 74556515500 | 272500 | 272000 | 272500 | 272000 | 555 |
| 529 | 20240614 | 095300 | 74405476500 | 272000 | 271500 | 272500 | 271000 | 2645 |
| 530 | 20240614 | 095200 | 73686782500 | 271000 | 271500 | 271500 | 271000 | 959 |
| 531 | 20240614 | 095100 | 73426644500 | 271500 | 272000 | 272500 | 271000 | 3270 |
| 532 | 20240614 | 095000 | 72538422500 | 272000 | 272000 | 272500 | 272000 | 387 |
| 533 | 20240614 | 094900 | 72433013000 | 272000 | 272000 | 272500 | 272000 | 787 |
| 534 | 20240614 | 094800 | 72218816500 | 272500 | 272000 | 272500 | 271500 | 3822 |
| 535 | 20240614 | 094700 | 71179117500 | 272000 | 273000 | 273000 | 272000 | 2071 |
| 536 | 20240614 | 094600 | 70615274500 | 272500 | 272500 | 273000 | 272000 | 1984 |
| 537 | 20240614 | 094500 | 70074579500 | 272000 | 271500 | 273500 | 271000 | 6496 |
| 538 | 20240614 | 094400 | 68306100500 | 272000 | 272000 | 272500 | 270500 | 9594 |
| 539 | 20240614 | 094300 | 65700323500 | 272000 | 272500 | 272500 | 272000 | 5710 |
| 540 | 20240614 | 094200 | 64144563000 | 272500 | 273000 | 273000 | 272500 | 1401 |
| 541 | 20240614 | 094100 | 63762522000 | 273000 | 274000 | 274000 | 272500 | 6620 |
| 542 | 20240614 | 094000 | 61952025500 | 274000 | 274000 | 274000 | 273500 | 4374 |
| 543 | 20240614 | 093900 | 60754058000 | 274000 | 272500 | 274000 | 272500 | 14030 |
| 544 | 20240614 | 093800 | 56918547000 | 272500 | 273000 | 273000 | 272500 | 3218 |
| 545 | 20240614 | 093700 | 56040630000 | 273000 | 273000 | 273000 | 272500 | 3025 |
| 546 | 20240614 | 093600 | 55214912500 | 273000 | 273000 | 273500 | 272500 | 6288 |
| 547 | 20240614 | 093500 | 53498685500 | 273000 | 273000 | 273000 | 272500 | 3417 |
| 548 | 20240614 | 093400 | 52566007000 | 273000 | 271500 | 273500 | 271500 | 9732 |
| 549 | 20240614 | 093300 | 49912185000 | 271500 | 273000 | 273000 | 271500 | 9549 |
| 550 | 20240614 | 093200 | 47311047500 | 273000 | 271500 | 273000 | 271000 | 12757 |
| 551 | 20240614 | 093100 | 43839984500 | 271500 | 271000 | 271500 | 270500 | 7729 |
| 552 | 20240614 | 093000 | 41745128000 | 271000 | 269500 | 271000 | 269500 | 2307 |
| 553 | 20240614 | 092900 | 41121482000 | 270000 | 270500 | 270500 | 270000 | 1056 |
| 554 | 20240614 | 092800 | 40836180000 | 270000 | 270000 | 271000 | 270000 | 9759 |
| 555 | 20240614 | 092700 | 38197683500 | 270000 | 269500 | 270000 | 269500 | 1815 |
| 556 | 20240614 | 092600 | 37707900500 | 269500 | 269000 | 269500 | 268500 | 2809 |
| 557 | 20240614 | 092500 | 36951523000 | 269000 | 268500 | 269000 | 268000 | 1593 |
| 558 | 20240614 | 092400 | 36523638500 | 268500 | 268500 | 268500 | 268000 | 763 |
| 559 | 20240614 | 092300 | 36318873500 | 268500 | 268500 | 269000 | 268000 | 413 |
| 560 | 20240614 | 092200 | 36208055500 | 268500 | 268500 | 269000 | 268500 | 1665 |
| 561 | 20240614 | 092100 | 35760954500 | 268500 | 268500 | 269000 | 268000 | 2635 |
| 562 | 20240614 | 092000 | 35053594000 | 269000 | 268500 | 269000 | 268500 | 631 |
| 563 | 20240614 | 091900 | 34883956500 | 269000 | 268500 | 269000 | 268500 | 1174 |
| 564 | 20240614 | 091800 | 34568585500 | 268500 | 269500 | 269500 | 268500 | 4536 |
| 565 | 20240614 | 091700 | 33348380000 | 269000 | 269500 | 269500 | 269000 | 1309 |
| 566 | 20240614 | 091600 | 32995664000 | 269500 | 270500 | 270500 | 269000 | 8127 |
| 567 | 20240614 | 091500 | 30803340000 | 270000 | 270000 | 270500 | 270000 | 1373 |
| 568 | 20240614 | 091400 | 30432188500 | 270500 | 270000 | 270500 | 269500 | 6071 |
| 569 | 20240614 | 091300 | 28792443500 | 270000 | 269500 | 270000 | 269500 | 964 |
| 570 | 20240614 | 091200 | 28532587500 | 269500 | 269500 | 270000 | 269500 | 1699 |
| 571 | 20240614 | 091100 | 28074651500 | 269500 | 269500 | 270000 | 269000 | 1878 |
| 572 | 20240614 | 091000 | 27568462000 | 269500 | 268500 | 270000 | 268500 | 8428 |
| 573 | 20240614 | 090900 | 25297173500 | 269000 | 268500 | 269500 | 268500 | 4265 |
| 574 | 20240614 | 090800 | 24150095000 | 268500 | 267500 | 268500 | 267000 | 5008 |
| 575 | 20240614 | 090700 | 22809959000 | 267500 | 268000 | 268500 | 267000 | 7220 |
| 576 | 20240614 | 090600 | 20877034500 | 267500 | 268000 | 268500 | 267500 | 10324 |
| 577 | 20240614 | 090500 | 18113263500 | 268500 | 269500 | 269500 | 268000 | 9445 |
| 578 | 20240614 | 090400 | 15573651000 | 269500 | 269000 | 269500 | 269000 | 1469 |
| 579 | 20240614 | 090300 | 15178074000 | 269500 | 269500 | 270000 | 269000 | 7424 |
| 580 | 20240614 | 090200 | 13176077000 | 270000 | 269000 | 270000 | 269000 | 7298 |
| 581 | 20240614 | 090100 | 11208733000 | 269500 | 267500 | 269500 | 267500 | 14850 |
| 582 | 20240614 | 090000 | 7216100500 | 267500 | 268500 | 268500 | 267000 | 26275 |