35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 185500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 39502 |
| 3 | 20240613 | 185400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 4 | 20240613 | 185300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 5 | 20240613 | 185200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 6 | 20240613 | 185100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 7 | 20240613 | 185000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 8 | 20240613 | 184900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 9 | 20240613 | 184800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 10 | 20240613 | 184700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 11 | 20240613 | 184600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 12 | 20240613 | 184500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 13 | 20240613 | 184400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 14 | 20240613 | 184300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 15 | 20240613 | 184200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 16 | 20240613 | 184100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 17 | 20240613 | 184000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 18 | 20240613 | 183900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 19 | 20240613 | 183800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 20 | 20240613 | 183700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 21 | 20240613 | 183600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 22 | 20240613 | 183500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 23 | 20240613 | 183400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 24 | 20240613 | 183300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 25 | 20240613 | 183200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 26 | 20240613 | 183100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 27 | 20240613 | 183000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 28 | 20240613 | 182900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 29 | 20240613 | 182800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 30 | 20240613 | 182700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 31 | 20240613 | 182600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 32 | 20240613 | 182500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 39502 |
| 33 | 20240613 | 182400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 34 | 20240613 | 182300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 35 | 20240613 | 182200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 36 | 20240613 | 182100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 37 | 20240613 | 182000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 38 | 20240613 | 181900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 39 | 20240613 | 181800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 40 | 20240613 | 181700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 41 | 20240613 | 181600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 42 | 20240613 | 181500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 43 | 20240613 | 181400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 44 | 20240613 | 181300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 45 | 20240613 | 181200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 46 | 20240613 | 181100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 47 | 20240613 | 181000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 48 | 20240613 | 180900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 49 | 20240613 | 180800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 50 | 20240613 | 180700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 51 | 20240613 | 180600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 52 | 20240613 | 180500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 53 | 20240613 | 180400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 54 | 20240613 | 180300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 55 | 20240613 | 180200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 56 | 20240613 | 180100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 57 | 20240613 | 180000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 58 | 20240613 | 175900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 59 | 20240613 | 175800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 60 | 20240613 | 175700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 61 | 20240613 | 175600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 62 | 20240613 | 175500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 39502 |
| 63 | 20240613 | 175400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 64 | 20240613 | 175300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 65 | 20240613 | 175200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 66 | 20240613 | 175100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 67 | 20240613 | 175000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 68 | 20240613 | 174900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 69 | 20240613 | 174800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 70 | 20240613 | 174700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 71 | 20240613 | 174600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 72 | 20240613 | 174500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 73 | 20240613 | 174400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 74 | 20240613 | 174300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 75 | 20240613 | 174200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 76 | 20240613 | 174100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 77 | 20240613 | 174000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 78 | 20240613 | 173900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 79 | 20240613 | 173800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 80 | 20240613 | 173700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 81 | 20240613 | 173600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 82 | 20240613 | 173500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 83 | 20240613 | 173400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 84 | 20240613 | 173300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 85 | 20240613 | 173200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 86 | 20240613 | 173100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 87 | 20240613 | 173000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 88 | 20240613 | 172900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 89 | 20240613 | 172800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 90 | 20240613 | 172700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 91 | 20240613 | 172600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 92 | 20240613 | 172500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 39502 |
| 93 | 20240613 | 172400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 94 | 20240613 | 172300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 95 | 20240613 | 172200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 96 | 20240613 | 172100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 97 | 20240613 | 172000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 98 | 20240613 | 171900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 99 | 20240613 | 171800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 100 | 20240613 | 171700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 101 | 20240613 | 171600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 102 | 20240613 | 171500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 103 | 20240613 | 171400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 104 | 20240613 | 171300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 105 | 20240613 | 171200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 106 | 20240613 | 171100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 107 | 20240613 | 171000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 108 | 20240613 | 170900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 109 | 20240613 | 170800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 110 | 20240613 | 170700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 111 | 20240613 | 170600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 112 | 20240613 | 170500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 113 | 20240613 | 170400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 114 | 20240613 | 170300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 115 | 20240613 | 170200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 116 | 20240613 | 170100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 117 | 20240613 | 170000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 118 | 20240613 | 165900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 119 | 20240613 | 165800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 120 | 20240613 | 165700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 121 | 20240613 | 165600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 122 | 20240613 | 165500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 39502 |
| 123 | 20240613 | 165400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 124 | 20240613 | 165300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 125 | 20240613 | 165200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 126 | 20240613 | 165100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 127 | 20240613 | 165000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 128 | 20240613 | 164900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 129 | 20240613 | 164800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 130 | 20240613 | 164700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 131 | 20240613 | 164600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 132 | 20240613 | 164500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 133 | 20240613 | 164400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 134 | 20240613 | 164300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 135 | 20240613 | 164200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 136 | 20240613 | 164100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 137 | 20240613 | 164000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 138 | 20240613 | 163900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 139 | 20240613 | 163800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 140 | 20240613 | 163700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 141 | 20240613 | 163600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 142 | 20240613 | 163500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 143 | 20240613 | 163400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 144 | 20240613 | 163300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 145 | 20240613 | 163200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 146 | 20240613 | 163100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 147 | 20240613 | 163000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 148 | 20240613 | 162900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 149 | 20240613 | 162800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 150 | 20240613 | 162700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 151 | 20240613 | 162600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 152 | 20240613 | 162500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 39502 |
| 153 | 20240613 | 162400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 154 | 20240613 | 162300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 155 | 20240613 | 162200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 156 | 20240613 | 162100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 157 | 20240613 | 162000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 158 | 20240613 | 161900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 159 | 20240613 | 161800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 160 | 20240613 | 161700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 161 | 20240613 | 161600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 162 | 20240613 | 161500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 163 | 20240613 | 161400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 164 | 20240613 | 161300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 165 | 20240613 | 161200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 166 | 20240613 | 161100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 167 | 20240613 | 161000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 168 | 20240613 | 160900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 169 | 20240613 | 160800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 170 | 20240613 | 160700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 171 | 20240613 | 160600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 172 | 20240613 | 160500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 173 | 20240613 | 160400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 174 | 20240613 | 160300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 175 | 20240613 | 160200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 176 | 20240613 | 160100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 177 | 20240613 | 160000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 178 | 20240613 | 155900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 179 | 20240613 | 155800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 180 | 20240613 | 155700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 181 | 20240613 | 155600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 182 | 20240613 | 155500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 39502 |
| 183 | 20240613 | 155400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 184 | 20240613 | 155300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 185 | 20240613 | 155200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 186 | 20240613 | 155100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 187 | 20240613 | 155000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 188 | 20240613 | 154900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 189 | 20240613 | 154800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 190 | 20240613 | 154700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 191 | 20240613 | 154600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 192 | 20240613 | 154500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 193 | 20240613 | 154400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 194 | 20240613 | 154300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 195 | 20240613 | 154200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 196 | 20240613 | 154100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 197 | 20240613 | 154000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 198 | 20240613 | 153900 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 199 | 20240613 | 153800 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 200 | 20240613 | 153700 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 201 | 20240613 | 153600 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 202 | 20240613 | 153500 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 203 | 20240613 | 153400 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 204 | 20240613 | 153300 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 205 | 20240613 | 153200 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 206 | 20240613 | 153100 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 207 | 20240613 | 153000 | 108830595500 | 245000 | 245000 | 245000 | 245000 | 39502 |
| 208 | 20240613 | 152900 | 99152605500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 209 | 20240613 | 152800 | 99152605500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 210 | 20240613 | 152700 | 99152605500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 211 | 20240613 | 152600 | 99152605500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 212 | 20240613 | 152500 | 99152605500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 213 | 20240613 | 152400 | 99152605500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 214 | 20240613 | 152300 | 99152605500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 215 | 20240613 | 152200 | 99152605500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 216 | 20240613 | 152100 | 99152605500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 217 | 20240613 | 152000 | 99152605500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 218 | 20240613 | 151900 | 99152605500 | 245500 | 246000 | 246500 | 245500 | 2195 |
| 219 | 20240613 | 151800 | 98612395000 | 246000 | 245000 | 246000 | 245000 | 2754 |
| 220 | 20240613 | 151700 | 97936223500 | 245500 | 245000 | 245500 | 245000 | 716 |
| 221 | 20240613 | 151600 | 97760596000 | 245500 | 245000 | 245500 | 245000 | 409 |
| 222 | 20240613 | 151500 | 97660299500 | 245500 | 245000 | 245500 | 245000 | 775 |
| 223 | 20240613 | 151400 | 97470290000 | 245500 | 245500 | 245500 | 245000 | 394 |
| 224 | 20240613 | 151300 | 97373670500 | 245500 | 245000 | 245500 | 245000 | 523 |
| 225 | 20240613 | 151200 | 97245370000 | 245500 | 245500 | 245500 | 245000 | 803 |
| 226 | 20240613 | 151100 | 97048423000 | 245500 | 245500 | 245500 | 245000 | 498 |
| 227 | 20240613 | 151000 | 96926242000 | 245500 | 245000 | 245500 | 245000 | 767 |
| 228 | 20240613 | 150900 | 96737993500 | 245000 | 245000 | 245500 | 245000 | 316 |
| 229 | 20240613 | 150800 | 96660526000 | 245500 | 245000 | 245500 | 245000 | 342 |
| 230 | 20240613 | 150700 | 96576636500 | 245000 | 245500 | 246000 | 245000 | 822 |
| 231 | 20240613 | 150600 | 96375015000 | 245500 | 246000 | 246000 | 245000 | 510 |
| 232 | 20240613 | 150500 | 96249878000 | 245500 | 245500 | 246000 | 245000 | 528 |
| 233 | 20240613 | 150400 | 96120229000 | 245500 | 245000 | 246000 | 245000 | 675 |
| 234 | 20240613 | 150300 | 95954462500 | 245500 | 245000 | 245500 | 245000 | 506 |
| 235 | 20240613 | 150200 | 95830375500 | 245000 | 245500 | 245500 | 245000 | 1058 |
| 236 | 20240613 | 150100 | 95570958000 | 245500 | 245500 | 245500 | 245000 | 1295 |
| 237 | 20240613 | 150000 | 95253130000 | 245500 | 245000 | 245500 | 245000 | 591 |
| 238 | 20240613 | 145900 | 95108186000 | 245000 | 245000 | 245500 | 245000 | 405 |
| 239 | 20240613 | 145800 | 95008928500 | 245000 | 245000 | 245500 | 245000 | 427 |
| 240 | 20240613 | 145700 | 94904292500 | 245000 | 245500 | 245500 | 245000 | 336 |
| 241 | 20240613 | 145600 | 94821933000 | 245000 | 246000 | 246000 | 245000 | 1549 |
| 242 | 20240613 | 145500 | 94441771000 | 245500 | 245500 | 246000 | 245500 | 990 |
| 243 | 20240613 | 145400 | 94198698000 | 245500 | 245500 | 246000 | 245500 | 484 |
| 244 | 20240613 | 145300 | 94079753500 | 245500 | 245500 | 246000 | 245500 | 560 |
| 245 | 20240613 | 145200 | 93942163500 | 245500 | 245500 | 246000 | 245500 | 490 |
| 246 | 20240613 | 145100 | 93821751500 | 246000 | 246000 | 246000 | 245500 | 470 |
| 247 | 20240613 | 145000 | 93706260500 | 245500 | 245500 | 246000 | 245500 | 366 |
| 248 | 20240613 | 144900 | 93616365500 | 245500 | 246000 | 246000 | 245500 | 209 |
| 249 | 20240613 | 144800 | 93565002500 | 245500 | 245500 | 246000 | 245500 | 580 |
| 250 | 20240613 | 144700 | 93422419000 | 246000 | 246000 | 246500 | 245500 | 1533 |
| 251 | 20240613 | 144600 | 93045334500 | 246500 | 246000 | 246500 | 246000 | 267 |
| 252 | 20240613 | 144500 | 92979578500 | 246500 | 246500 | 246500 | 246000 | 378 |
| 253 | 20240613 | 144400 | 92886531500 | 246000 | 246000 | 246500 | 245500 | 476 |
| 254 | 20240613 | 144300 | 92769399500 | 246000 | 246500 | 246500 | 245500 | 705 |
| 255 | 20240613 | 144200 | 92595777000 | 246000 | 246000 | 246500 | 245500 | 632 |
| 256 | 20240613 | 144100 | 92440336500 | 246000 | 246000 | 246000 | 245500 | 577 |
| 257 | 20240613 | 144000 | 92298474500 | 246000 | 246000 | 246500 | 245500 | 340 |
| 258 | 20240613 | 143900 | 92214858500 | 246000 | 245500 | 246000 | 245500 | 477 |
| 259 | 20240613 | 143800 | 92097559000 | 246000 | 246000 | 246000 | 245500 | 448 |
| 260 | 20240613 | 143700 | 91987449500 | 245500 | 246000 | 246000 | 245500 | 302 |
| 261 | 20240613 | 143600 | 91913206000 | 246000 | 245500 | 246000 | 245500 | 393 |
| 262 | 20240613 | 143500 | 91816578000 | 245500 | 245500 | 246000 | 245500 | 1566 |
| 263 | 20240613 | 143400 | 91431756000 | 245500 | 246000 | 246000 | 245500 | 633 |
| 264 | 20240613 | 143300 | 91276095500 | 245500 | 245500 | 246000 | 245500 | 211 |
| 265 | 20240613 | 143200 | 91224219000 | 245500 | 246000 | 246000 | 245500 | 290 |
| 266 | 20240613 | 143100 | 91152888000 | 246000 | 245500 | 246000 | 245000 | 987 |
| 267 | 20240613 | 143000 | 90910561000 | 245500 | 246000 | 246000 | 245000 | 2263 |
| 268 | 20240613 | 142900 | 90354566000 | 245500 | 245500 | 246000 | 245500 | 253 |
| 269 | 20240613 | 142800 | 90292401500 | 245500 | 246000 | 246000 | 245500 | 233 |
| 270 | 20240613 | 142700 | 90235106500 | 246000 | 245500 | 246000 | 245500 | 271 |
| 271 | 20240613 | 142600 | 90168456500 | 246000 | 245500 | 246000 | 245500 | 204 |
| 272 | 20240613 | 142500 | 90118296000 | 245500 | 245500 | 246000 | 245000 | 878 |
| 273 | 20240613 | 142400 | 89902697500 | 245000 | 245000 | 245500 | 245000 | 716 |
| 274 | 20240613 | 142300 | 89726956500 | 245000 | 245000 | 245500 | 244500 | 357 |
| 275 | 20240613 | 142200 | 89639447000 | 245000 | 245000 | 245500 | 244500 | 1862 |
| 276 | 20240613 | 142100 | 89183270500 | 245000 | 245000 | 245500 | 244500 | 2150 |
| 277 | 20240613 | 142000 | 88656543000 | 244500 | 244500 | 245000 | 244500 | 180 |
| 278 | 20240613 | 141900 | 88612468500 | 244500 | 245000 | 245000 | 244000 | 644 |
| 279 | 20240613 | 141800 | 88454820500 | 244500 | 244000 | 244500 | 244000 | 1762 |
| 280 | 20240613 | 141700 | 88024047000 | 244500 | 244000 | 244500 | 244000 | 892 |
| 281 | 20240613 | 141600 | 87806067500 | 244000 | 244000 | 244500 | 244000 | 245 |
| 282 | 20240613 | 141500 | 87746243000 | 244000 | 244000 | 244500 | 244000 | 382 |
| 283 | 20240613 | 141400 | 87653017500 | 244500 | 244500 | 244500 | 244000 | 335 |
| 284 | 20240613 | 141300 | 87571134500 | 244500 | 244000 | 244500 | 244000 | 67 |
| 285 | 20240613 | 141200 | 87554779500 | 244000 | 244000 | 244500 | 244000 | 220 |
| 286 | 20240613 | 141100 | 87501021000 | 244000 | 244000 | 244500 | 244000 | 101 |
| 287 | 20240613 | 141000 | 87476361000 | 244000 | 244000 | 244500 | 244000 | 162 |
| 288 | 20240613 | 140900 | 87436819500 | 244000 | 244500 | 244500 | 244000 | 88 |
| 289 | 20240613 | 140800 | 87415320500 | 244000 | 244500 | 245000 | 244000 | 2858 |
| 290 | 20240613 | 140700 | 86717933500 | 244500 | 244000 | 244500 | 244000 | 1799 |
| 291 | 20240613 | 140600 | 86278171500 | 244500 | 244500 | 244500 | 244000 | 286 |
| 292 | 20240613 | 140500 | 86208342500 | 244000 | 244500 | 244500 | 244000 | 74 |
| 293 | 20240613 | 140400 | 86190276500 | 244500 | 244000 | 244500 | 244000 | 139 |
| 294 | 20240613 | 140300 | 86156328000 | 244500 | 244500 | 244500 | 244000 | 123 |
| 295 | 20240613 | 140200 | 86126294500 | 244000 | 244000 | 244500 | 244000 | 150 |
| 296 | 20240613 | 140100 | 86089661500 | 244500 | 244500 | 244500 | 244000 | 101 |
| 297 | 20240613 | 140000 | 86064999500 | 244000 | 244000 | 244500 | 243500 | 1173 |
| 298 | 20240613 | 135900 | 85778487500 | 244000 | 244000 | 244500 | 243500 | 2106 |
| 299 | 20240613 | 135800 | 85264588000 | 244500 | 244500 | 245000 | 244000 | 632 |
| 300 | 20240613 | 135700 | 85110085000 | 244500 | 244500 | 244500 | 244000 | 802 |
| 301 | 20240613 | 135600 | 84914338500 | 244000 | 244000 | 244500 | 244000 | 534 |
| 302 | 20240613 | 135500 | 84783961000 | 244000 | 244500 | 244500 | 244000 | 443 |
| 303 | 20240613 | 135400 | 84675754000 | 244500 | 244000 | 244500 | 244000 | 633 |
| 304 | 20240613 | 135300 | 84521174500 | 244000 | 244500 | 244500 | 244000 | 579 |
| 305 | 20240613 | 135200 | 84379758500 | 244500 | 244500 | 245000 | 244000 | 618 |
| 306 | 20240613 | 135100 | 84228739500 | 244500 | 244500 | 245000 | 244500 | 416 |
| 307 | 20240613 | 135000 | 84127022000 | 244500 | 245000 | 245500 | 244500 | 915 |
| 308 | 20240613 | 134900 | 83902889000 | 244500 | 245000 | 245000 | 244000 | 1244 |
| 309 | 20240613 | 134800 | 83598300000 | 244500 | 244500 | 245000 | 244000 | 708 |
| 310 | 20240613 | 134700 | 83425234000 | 244500 | 244000 | 244500 | 244000 | 672 |
| 311 | 20240613 | 134600 | 83261063500 | 244000 | 244500 | 244500 | 244000 | 644 |
| 312 | 20240613 | 134500 | 83103761000 | 244000 | 244000 | 244500 | 244000 | 689 |
| 313 | 20240613 | 134400 | 82935575000 | 244000 | 244500 | 244500 | 244000 | 332 |
| 314 | 20240613 | 134300 | 82854546500 | 244000 | 244500 | 245000 | 244000 | 711 |
| 315 | 20240613 | 134200 | 82680723000 | 245000 | 244500 | 245000 | 244500 | 192 |
| 316 | 20240613 | 134100 | 82633762500 | 245000 | 244500 | 245000 | 244500 | 290 |
| 317 | 20240613 | 134000 | 82562840000 | 244500 | 244500 | 245000 | 244500 | 1903 |
| 318 | 20240613 | 133900 | 82096718500 | 244500 | 244500 | 245000 | 244500 | 275 |
| 319 | 20240613 | 133800 | 82029476500 | 244500 | 245000 | 245000 | 244500 | 254 |
| 320 | 20240613 | 133700 | 81967331000 | 245000 | 244000 | 245000 | 244000 | 6036 |
| 321 | 20240613 | 133600 | 80493848000 | 244000 | 244000 | 244500 | 243500 | 562 |
| 322 | 20240613 | 133500 | 80356740500 | 243500 | 244000 | 244500 | 243500 | 1052 |
| 323 | 20240613 | 133400 | 80100046500 | 244000 | 244000 | 244500 | 244000 | 902 |
| 324 | 20240613 | 133300 | 79879946500 | 244000 | 244500 | 245000 | 244000 | 4933 |
| 325 | 20240613 | 133200 | 78675278500 | 244500 | 244500 | 245000 | 244500 | 622 |
| 326 | 20240613 | 133100 | 78523164500 | 245000 | 244500 | 245000 | 244500 | 623 |
| 327 | 20240613 | 133000 | 78370780000 | 244500 | 244500 | 245000 | 244500 | 437 |
| 328 | 20240613 | 132900 | 78263901500 | 244500 | 245000 | 245500 | 244500 | 887 |
| 329 | 20240613 | 132800 | 78046764000 | 245000 | 245500 | 246000 | 245000 | 4282 |
| 330 | 20240613 | 132700 | 76997587000 | 245500 | 245500 | 246000 | 245000 | 1258 |
| 331 | 20240613 | 132600 | 76688823500 | 245000 | 245500 | 245500 | 245000 | 256 |
| 332 | 20240613 | 132500 | 76625990000 | 245500 | 245000 | 245500 | 245000 | 346 |
| 333 | 20240613 | 132400 | 76541088000 | 245500 | 245500 | 245500 | 245000 | 363 |
| 334 | 20240613 | 132300 | 76452056000 | 245500 | 245000 | 245500 | 245000 | 1014 |
| 335 | 20240613 | 132200 | 76203588500 | 245000 | 245500 | 246000 | 245000 | 3213 |
| 336 | 20240613 | 132100 | 75415128000 | 246000 | 245500 | 246000 | 245500 | 484 |
| 337 | 20240613 | 132000 | 75296271000 | 245500 | 246000 | 246500 | 245500 | 5637 |
| 338 | 20240613 | 131900 | 73909727000 | 246000 | 246500 | 246500 | 246000 | 258 |
| 339 | 20240613 | 131800 | 73846175500 | 246500 | 246000 | 246500 | 246000 | 235 |
| 340 | 20240613 | 131700 | 73788304000 | 246500 | 246000 | 246500 | 246000 | 490 |
| 341 | 20240613 | 131600 | 73667586000 | 246000 | 246500 | 246500 | 246000 | 771 |
| 342 | 20240613 | 131500 | 73477861000 | 246000 | 246000 | 246500 | 246000 | 303 |
| 343 | 20240613 | 131400 | 73403250000 | 246000 | 246500 | 246500 | 246000 | 278 |
| 344 | 20240613 | 131300 | 73334775500 | 246500 | 246500 | 246500 | 246000 | 249 |
| 345 | 20240613 | 131200 | 73273429500 | 246500 | 246500 | 247000 | 246000 | 768 |
| 346 | 20240613 | 131100 | 73084240500 | 247000 | 246500 | 247000 | 246500 | 130 |
| 347 | 20240613 | 131000 | 73052187000 | 246500 | 246500 | 247000 | 246500 | 2012 |
| 348 | 20240613 | 130900 | 72556221500 | 246500 | 246500 | 247000 | 246000 | 1001 |
| 349 | 20240613 | 130800 | 72309482500 | 246000 | 246500 | 246500 | 246000 | 371 |
| 350 | 20240613 | 130700 | 72218044000 | 246500 | 246000 | 246500 | 246000 | 206 |
| 351 | 20240613 | 130600 | 72167284500 | 246500 | 246000 | 246500 | 246000 | 396 |
| 352 | 20240613 | 130500 | 72069738500 | 246000 | 246000 | 246500 | 246000 | 214 |
| 353 | 20240613 | 130400 | 72017011000 | 246500 | 246500 | 246500 | 246000 | 413 |
| 354 | 20240613 | 130300 | 71915230500 | 246500 | 246500 | 247000 | 246500 | 373 |
| 355 | 20240613 | 130200 | 71823279000 | 246500 | 246500 | 247000 | 246500 | 453 |
| 356 | 20240613 | 130100 | 71711519500 | 246500 | 247000 | 247000 | 246500 | 79 |
| 357 | 20240613 | 130000 | 71692039500 | 246500 | 246500 | 247000 | 246500 | 181 |
| 358 | 20240613 | 125900 | 71647392000 | 246500 | 246000 | 247000 | 246000 | 642 |
| 359 | 20240613 | 125800 | 71489178500 | 246000 | 246000 | 246500 | 246000 | 205 |
| 360 | 20240613 | 125700 | 71438665000 | 246000 | 246500 | 246500 | 246000 | 338 |
| 361 | 20240613 | 125600 | 71355387500 | 246500 | 246000 | 247000 | 246000 | 905 |
| 362 | 20240613 | 125500 | 71132407000 | 246000 | 246500 | 247000 | 246000 | 391 |
| 363 | 20240613 | 125400 | 71036028000 | 246500 | 246000 | 247000 | 246000 | 808 |
| 364 | 20240613 | 125300 | 70836868500 | 246000 | 246000 | 246500 | 246000 | 245 |
| 365 | 20240613 | 125200 | 70776490000 | 246500 | 246500 | 247000 | 246000 | 2498 |
| 366 | 20240613 | 125100 | 70160780500 | 247000 | 246500 | 247000 | 246500 | 85 |
| 367 | 20240613 | 125000 | 70139798500 | 246500 | 247000 | 247000 | 246500 | 372 |
| 368 | 20240613 | 124900 | 70047986000 | 247000 | 247000 | 247500 | 246500 | 299 |
| 369 | 20240613 | 124800 | 69974147000 | 247000 | 247000 | 247000 | 246500 | 784 |
| 370 | 20240613 | 124700 | 69780511500 | 247000 | 247000 | 247000 | 246500 | 129 |
| 371 | 20240613 | 124600 | 69748686000 | 247000 | 246500 | 247000 | 246500 | 204 |
| 372 | 20240613 | 124500 | 69698386000 | 246500 | 246500 | 247000 | 246000 | 299 |
| 373 | 20240613 | 124400 | 69624642500 | 246500 | 246500 | 247000 | 246000 | 750 |
| 374 | 20240613 | 124300 | 69439778000 | 246500 | 246500 | 247000 | 246000 | 609 |
| 375 | 20240613 | 124200 | 69289913000 | 246500 | 246000 | 246500 | 246000 | 499 |
| 376 | 20240613 | 124100 | 69166929500 | 246000 | 246500 | 246500 | 246000 | 387 |
| 377 | 20240613 | 124000 | 69071604000 | 246000 | 246000 | 246500 | 246000 | 131 |
| 378 | 20240613 | 123900 | 69039360500 | 246500 | 246500 | 247000 | 246000 | 366 |
| 379 | 20240613 | 123800 | 68949154500 | 247000 | 247000 | 247000 | 246000 | 1146 |
| 380 | 20240613 | 123700 | 68666665000 | 246500 | 247000 | 247500 | 246500 | 3787 |
| 381 | 20240613 | 123600 | 67732616000 | 247000 | 247500 | 247500 | 247000 | 133 |
| 382 | 20240613 | 123500 | 67699752500 | 247500 | 247500 | 247500 | 247000 | 318 |
| 383 | 20240613 | 123400 | 67621156000 | 247000 | 247500 | 247500 | 247000 | 329 |
| 384 | 20240613 | 123300 | 67539796500 | 247000 | 247000 | 247500 | 247000 | 400 |
| 385 | 20240613 | 123200 | 67440837000 | 247500 | 247000 | 247500 | 246500 | 219 |
| 386 | 20240613 | 123100 | 67386739500 | 247000 | 247000 | 247500 | 246500 | 958 |
| 387 | 20240613 | 123000 | 67150111000 | 247000 | 247500 | 247500 | 247000 | 72 |
| 388 | 20240613 | 122900 | 67132321500 | 247500 | 247000 | 247500 | 247000 | 65 |
| 389 | 20240613 | 122800 | 67116251500 | 247000 | 247000 | 247500 | 247000 | 159 |
| 390 | 20240613 | 122700 | 67076970000 | 247000 | 247000 | 247500 | 247000 | 229 |
| 391 | 20240613 | 122600 | 67020391000 | 247000 | 248000 | 248000 | 247000 | 1546 |
| 392 | 20240613 | 122500 | 66637593500 | 248000 | 247500 | 248000 | 247500 | 543 |
| 393 | 20240613 | 122400 | 66503034500 | 247000 | 247500 | 247500 | 247000 | 132 |
| 394 | 20240613 | 122300 | 66470379000 | 247500 | 246500 | 248000 | 246500 | 1337 |
| 395 | 20240613 | 122200 | 66140005500 | 246500 | 247000 | 247000 | 246500 | 171 |
| 396 | 20240613 | 122100 | 66097817000 | 246500 | 246500 | 247000 | 246500 | 179 |
| 397 | 20240613 | 122000 | 66053654500 | 246500 | 247000 | 247500 | 246500 | 1727 |
| 398 | 20240613 | 121900 | 65627080000 | 247500 | 247500 | 248000 | 247500 | 1330 |
| 399 | 20240613 | 121800 | 65297896000 | 247500 | 248000 | 248000 | 247500 | 62 |
| 400 | 20240613 | 121700 | 65282524500 | 247500 | 248000 | 248000 | 247500 | 51 |
| 401 | 20240613 | 121600 | 65269885500 | 248000 | 248000 | 248000 | 247500 | 346 |
| 402 | 20240613 | 121500 | 65184117500 | 247500 | 247000 | 248000 | 247000 | 214 |
| 403 | 20240613 | 121400 | 65131067000 | 247000 | 247000 | 248000 | 247000 | 786 |
| 404 | 20240613 | 121300 | 64936516000 | 247500 | 247500 | 248000 | 247000 | 2310 |
| 405 | 20240613 | 121200 | 64364798000 | 247500 | 248000 | 248000 | 247500 | 601 |
| 406 | 20240613 | 121100 | 64215838000 | 248000 | 248000 | 248000 | 247500 | 569 |
| 407 | 20240613 | 121000 | 64074753500 | 248000 | 248000 | 248500 | 248000 | 1891 |
| 408 | 20240613 | 120900 | 63605779000 | 248500 | 249000 | 249000 | 248000 | 2939 |
| 409 | 20240613 | 120800 | 62875472500 | 248500 | 248500 | 249000 | 248500 | 313 |
| 410 | 20240613 | 120700 | 62797638000 | 248500 | 248500 | 249000 | 248500 | 117 |
| 411 | 20240613 | 120600 | 62768556500 | 248500 | 249500 | 249500 | 248500 | 2306 |
| 412 | 20240613 | 120500 | 62194415000 | 249500 | 249500 | 249500 | 249000 | 254 |
| 413 | 20240613 | 120400 | 62131076000 | 249500 | 249500 | 249500 | 249000 | 160 |
| 414 | 20240613 | 120300 | 62091174000 | 249000 | 249500 | 250000 | 249000 | 303 |
| 415 | 20240613 | 120200 | 62015624000 | 249000 | 249000 | 249500 | 249000 | 352 |
| 416 | 20240613 | 120100 | 61927843000 | 249000 | 250000 | 250000 | 249000 | 817 |
| 417 | 20240613 | 120000 | 61724064000 | 249500 | 249500 | 250000 | 249500 | 203 |
| 418 | 20240613 | 115900 | 61673412500 | 249500 | 249000 | 250000 | 249000 | 329 |
| 419 | 20240613 | 115800 | 61591326500 | 249500 | 249000 | 249500 | 249000 | 109 |
| 420 | 20240613 | 115700 | 61564139000 | 249500 | 249500 | 249500 | 249000 | 131 |
| 421 | 20240613 | 115600 | 61531476500 | 249500 | 249500 | 249500 | 249000 | 343 |
| 422 | 20240613 | 115500 | 61445909000 | 249500 | 249000 | 249500 | 249000 | 300 |
| 423 | 20240613 | 115400 | 61371099500 | 249500 | 249500 | 249500 | 249000 | 168 |
| 424 | 20240613 | 115300 | 61329213000 | 249000 | 249500 | 249500 | 249000 | 136 |
| 425 | 20240613 | 115200 | 61295294000 | 249500 | 249000 | 249500 | 249000 | 175 |
| 426 | 20240613 | 115100 | 61251639000 | 249500 | 249500 | 249500 | 249000 | 204 |
| 427 | 20240613 | 115000 | 61200798000 | 249000 | 249500 | 250000 | 249000 | 268 |
| 428 | 20240613 | 114900 | 61133930000 | 249500 | 249500 | 249500 | 249000 | 208 |
| 429 | 20240613 | 114800 | 61082045000 | 249000 | 249000 | 249500 | 249000 | 409 |
| 430 | 20240613 | 114700 | 60980019000 | 249000 | 250000 | 250000 | 249000 | 303 |
| 431 | 20240613 | 114600 | 60904421500 | 250000 | 249500 | 250000 | 249000 | 887 |
| 432 | 20240613 | 114500 | 60683120000 | 249500 | 249000 | 249500 | 249000 | 228 |
| 433 | 20240613 | 114400 | 60626294000 | 249500 | 249000 | 249500 | 249000 | 118 |
| 434 | 20240613 | 114300 | 60596894500 | 249500 | 249500 | 249500 | 249000 | 106 |
| 435 | 20240613 | 114200 | 60570475500 | 249500 | 249000 | 249500 | 249000 | 125 |
| 436 | 20240613 | 114100 | 60539342500 | 249000 | 249500 | 249500 | 249000 | 71 |
| 437 | 20240613 | 114000 | 60521657000 | 249000 | 249000 | 249500 | 249000 | 308 |
| 438 | 20240613 | 113900 | 60444953500 | 249000 | 249000 | 249500 | 249000 | 295 |
| 439 | 20240613 | 113800 | 60371451000 | 249000 | 249500 | 250000 | 249000 | 1330 |
| 440 | 20240613 | 113700 | 60039981500 | 249500 | 250500 | 251000 | 249500 | 2156 |
| 441 | 20240613 | 113600 | 59500629000 | 250500 | 250500 | 251000 | 250500 | 144 |
| 442 | 20240613 | 113500 | 59464505000 | 250500 | 251000 | 251000 | 250500 | 180 |
| 443 | 20240613 | 113400 | 59419348500 | 250500 | 250500 | 251000 | 250500 | 212 |
| 444 | 20240613 | 113300 | 59366193500 | 250500 | 250500 | 251000 | 250500 | 191 |
| 445 | 20240613 | 113200 | 59318315000 | 250500 | 250500 | 251000 | 250500 | 85 |
| 446 | 20240613 | 113100 | 59297001000 | 250500 | 251000 | 251000 | 250500 | 84 |
| 447 | 20240613 | 113000 | 59275933000 | 251000 | 251000 | 251000 | 250500 | 88 |
| 448 | 20240613 | 112900 | 59253864000 | 251000 | 251000 | 251500 | 250500 | 401 |
| 449 | 20240613 | 112800 | 59153249500 | 251000 | 251500 | 251500 | 251000 | 328 |
| 450 | 20240613 | 112700 | 59070915500 | 251000 | 251500 | 251500 | 251000 | 311 |
| 451 | 20240613 | 112600 | 58992831000 | 251000 | 251500 | 251500 | 251000 | 596 |
| 452 | 20240613 | 112500 | 58843116500 | 251000 | 251500 | 251500 | 251000 | 147 |
| 453 | 20240613 | 112400 | 58806179500 | 251500 | 252000 | 252000 | 251000 | 945 |
| 454 | 20240613 | 112300 | 58568407000 | 252000 | 251000 | 252000 | 251000 | 2183 |
| 455 | 20240613 | 112200 | 58018706500 | 251500 | 251000 | 251500 | 251000 | 945 |
| 456 | 20240613 | 112100 | 57781093500 | 251000 | 251000 | 251000 | 250500 | 1533 |
| 457 | 20240613 | 112000 | 57396351500 | 250500 | 250000 | 251000 | 250000 | 1300 |
| 458 | 20240613 | 111900 | 57070718500 | 250000 | 250500 | 250500 | 250000 | 203 |
| 459 | 20240613 | 111800 | 57019956500 | 250000 | 250000 | 250500 | 249500 | 621 |
| 460 | 20240613 | 111700 | 56864695500 | 249500 | 250000 | 250000 | 249500 | 113 |
| 461 | 20240613 | 111600 | 56836486000 | 249500 | 249500 | 250000 | 249500 | 208 |
| 462 | 20240613 | 111500 | 56784565500 | 250000 | 250000 | 250500 | 249500 | 335 |
| 463 | 20240613 | 111400 | 56700826000 | 250500 | 250000 | 250500 | 250000 | 867 |
| 464 | 20240613 | 111300 | 56484051000 | 250000 | 250500 | 250500 | 250000 | 121 |
| 465 | 20240613 | 111200 | 56453792500 | 250000 | 250500 | 251000 | 250000 | 1469 |
| 466 | 20240613 | 111100 | 56085828000 | 250500 | 251000 | 251000 | 250500 | 269 |
| 467 | 20240613 | 111000 | 56018404000 | 250500 | 250500 | 251000 | 250500 | 153 |
| 468 | 20240613 | 110900 | 55980039500 | 250500 | 250500 | 251000 | 250500 | 230 |
| 469 | 20240613 | 110800 | 55922388000 | 250500 | 251000 | 251000 | 250500 | 313 |
| 470 | 20240613 | 110700 | 55843893500 | 251000 | 250500 | 251000 | 250500 | 195 |
| 471 | 20240613 | 110600 | 55795018500 | 251000 | 250500 | 251000 | 250500 | 106 |
| 472 | 20240613 | 110500 | 55768454000 | 250500 | 251000 | 251000 | 250500 | 92 |
| 473 | 20240613 | 110400 | 55745397000 | 251000 | 250500 | 251000 | 250500 | 261 |
| 474 | 20240613 | 110300 | 55679979500 | 250500 | 251000 | 251000 | 250500 | 114 |
| 475 | 20240613 | 110200 | 55651410500 | 250500 | 250500 | 251000 | 250500 | 281 |
| 476 | 20240613 | 110100 | 55580979500 | 250500 | 251000 | 251000 | 250500 | 241 |
| 477 | 20240613 | 110000 | 55520559000 | 251000 | 250500 | 251000 | 250500 | 256 |
| 478 | 20240613 | 105900 | 55456410500 | 250500 | 251000 | 251000 | 250500 | 190 |
| 479 | 20240613 | 105800 | 55408758500 | 251000 | 250500 | 251000 | 250500 | 209 |
| 480 | 20240613 | 105700 | 55356337000 | 251000 | 251000 | 251000 | 250500 | 119 |
| 481 | 20240613 | 105600 | 55326515000 | 250500 | 250500 | 251000 | 250500 | 170 |
| 482 | 20240613 | 105500 | 55283887500 | 250500 | 250500 | 251000 | 250500 | 110 |
| 483 | 20240613 | 105400 | 55256315000 | 251000 | 250000 | 251000 | 250000 | 1608 |
| 484 | 20240613 | 105300 | 54853570500 | 249500 | 250500 | 250500 | 249500 | 853 |
| 485 | 20240613 | 105200 | 54640328500 | 250500 | 250000 | 250500 | 250000 | 157 |
| 486 | 20240613 | 105100 | 54601062500 | 250000 | 250500 | 250500 | 250000 | 200 |
| 487 | 20240613 | 105000 | 54551025500 | 250000 | 250000 | 250500 | 250000 | 67 |
| 488 | 20240613 | 104900 | 54534271500 | 250500 | 251000 | 251000 | 250000 | 1349 |
| 489 | 20240613 | 104800 | 54196175000 | 251000 | 250500 | 251000 | 250500 | 1657 |
| 490 | 20240613 | 104700 | 53780338000 | 250500 | 250500 | 251000 | 250000 | 1087 |
| 491 | 20240613 | 104600 | 53508042000 | 250000 | 249000 | 250500 | 249000 | 2336 |
| 492 | 20240613 | 104500 | 52924540000 | 249500 | 249000 | 249500 | 249000 | 601 |
| 493 | 20240613 | 104400 | 52774777500 | 249000 | 249500 | 249500 | 249000 | 1310 |
| 494 | 20240613 | 104300 | 52448522500 | 249000 | 249500 | 249500 | 249000 | 658 |
| 495 | 20240613 | 104200 | 52284557500 | 249500 | 249000 | 249500 | 249000 | 285 |
| 496 | 20240613 | 104100 | 52213490000 | 249500 | 249000 | 249500 | 248500 | 809 |
| 497 | 20240613 | 104000 | 52012012500 | 248500 | 248500 | 249000 | 248500 | 507 |
| 498 | 20240613 | 103900 | 51885970000 | 248500 | 248500 | 248500 | 248000 | 214 |
| 499 | 20240613 | 103800 | 51832849500 | 248000 | 247500 | 248500 | 247500 | 794 |
| 500 | 20240613 | 103700 | 51635807500 | 248000 | 248000 | 248000 | 247500 | 84 |
| 501 | 20240613 | 103600 | 51615007500 | 248000 | 247500 | 248000 | 247500 | 293 |
| 502 | 20240613 | 103500 | 51542441500 | 247500 | 248500 | 248500 | 247500 | 251 |
| 503 | 20240613 | 103400 | 51480221500 | 248000 | 248000 | 248500 | 248000 | 1096 |
| 504 | 20240613 | 103300 | 51208154500 | 248500 | 248000 | 248500 | 248000 | 622 |
| 505 | 20240613 | 103200 | 51053864500 | 248500 | 247500 | 248500 | 247500 | 493 |
| 506 | 20240613 | 103100 | 50931602000 | 248000 | 246500 | 248000 | 246500 | 990 |
| 507 | 20240613 | 103000 | 50686799500 | 247000 | 246500 | 247000 | 246500 | 312 |
| 508 | 20240613 | 102900 | 50609787500 | 247000 | 247000 | 247500 | 246500 | 880 |
| 509 | 20240613 | 102800 | 50392493000 | 247000 | 247000 | 247500 | 247000 | 583 |
| 510 | 20240613 | 102700 | 50248480000 | 247000 | 246500 | 247500 | 246500 | 1643 |
| 511 | 20240613 | 102600 | 49842798000 | 246500 | 246000 | 247000 | 246000 | 448 |
| 512 | 20240613 | 102500 | 49732308000 | 246000 | 246500 | 247000 | 246000 | 6751 |
| 513 | 20240613 | 102400 | 48070321500 | 247000 | 246500 | 247000 | 246500 | 1173 |
| 514 | 20240613 | 102300 | 47781157000 | 246500 | 247000 | 247500 | 246000 | 7259 |
| 515 | 20240613 | 102200 | 45991531500 | 247000 | 247000 | 247500 | 247000 | 3091 |
| 516 | 20240613 | 102100 | 45227831500 | 247000 | 248000 | 248000 | 247000 | 4700 |
| 517 | 20240613 | 102000 | 44064609000 | 248000 | 247500 | 248000 | 247500 | 400 |
| 518 | 20240613 | 101900 | 43965572500 | 248000 | 248000 | 248000 | 247500 | 211 |
| 519 | 20240613 | 101800 | 43913300000 | 248000 | 248000 | 248000 | 247500 | 465 |
| 520 | 20240613 | 101700 | 43798163500 | 247500 | 247500 | 248000 | 247500 | 544 |
| 521 | 20240613 | 101600 | 43663351500 | 247500 | 248000 | 248000 | 247500 | 390 |
| 522 | 20240613 | 101500 | 43566776000 | 248000 | 248000 | 248000 | 247500 | 301 |
| 523 | 20240613 | 101400 | 43492257000 | 247500 | 249000 | 249000 | 247500 | 2627 |
| 524 | 20240613 | 101300 | 42840198500 | 248500 | 248500 | 249000 | 248000 | 590 |
| 525 | 20240613 | 101200 | 42693581000 | 248500 | 248500 | 249000 | 248000 | 373 |
| 526 | 20240613 | 101100 | 42600891000 | 248000 | 248500 | 248500 | 248000 | 532 |
| 527 | 20240613 | 101000 | 42468712000 | 248500 | 249000 | 249000 | 248000 | 1018 |
| 528 | 20240613 | 100900 | 42215733000 | 248500 | 248500 | 248500 | 248000 | 687 |
| 529 | 20240613 | 100800 | 42045048500 | 248500 | 248000 | 248500 | 248000 | 340 |
| 530 | 20240613 | 100700 | 41960650500 | 248000 | 248000 | 248000 | 247500 | 378 |
| 531 | 20240613 | 100600 | 41866958000 | 247500 | 248000 | 248500 | 247500 | 600 |
| 532 | 20240613 | 100500 | 41718151000 | 248000 | 248000 | 248500 | 248000 | 579 |
| 533 | 20240613 | 100400 | 41574548500 | 248000 | 248000 | 248500 | 247500 | 384 |
| 534 | 20240613 | 100300 | 41479274000 | 248000 | 248000 | 248500 | 247500 | 423 |
| 535 | 20240613 | 100200 | 41374389500 | 248000 | 248000 | 248000 | 247500 | 420 |
| 536 | 20240613 | 100100 | 41270268500 | 248000 | 248000 | 248500 | 247500 | 1078 |
| 537 | 20240613 | 100000 | 41002934000 | 248000 | 248000 | 248500 | 247500 | 1167 |
| 538 | 20240613 | 095900 | 40713678500 | 248000 | 248000 | 248500 | 248000 | 321 |
| 539 | 20240613 | 095800 | 40634062000 | 248000 | 248000 | 248500 | 247500 | 669 |
| 540 | 20240613 | 095700 | 40468086000 | 248000 | 249000 | 249000 | 247500 | 3536 |
| 541 | 20240613 | 095600 | 39590400500 | 249000 | 249500 | 249500 | 249000 | 254 |
| 542 | 20240613 | 095500 | 39527150500 | 249000 | 248500 | 249500 | 248500 | 529 |
| 543 | 20240613 | 095400 | 39395513000 | 249000 | 248500 | 249000 | 248500 | 498 |
| 544 | 20240613 | 095300 | 39271613500 | 248500 | 248500 | 249000 | 248000 | 417 |
| 545 | 20240613 | 095200 | 39168048000 | 248500 | 249000 | 249000 | 248000 | 1971 |
| 546 | 20240613 | 095100 | 38678215000 | 249000 | 249500 | 249500 | 248500 | 1044 |
| 547 | 20240613 | 095000 | 38418062500 | 250000 | 249500 | 250000 | 249500 | 261 |
| 548 | 20240613 | 094900 | 38352930000 | 249500 | 249000 | 249500 | 249000 | 873 |
| 549 | 20240613 | 094800 | 38135378500 | 249500 | 249500 | 249500 | 249000 | 225 |
| 550 | 20240613 | 094700 | 38079271000 | 249000 | 249000 | 249500 | 249000 | 588 |
| 551 | 20240613 | 094600 | 37932610000 | 249000 | 249500 | 250000 | 249000 | 964 |
| 552 | 20240613 | 094500 | 37692145000 | 249500 | 249500 | 250000 | 249500 | 349 |
| 553 | 20240613 | 094400 | 37605015500 | 249500 | 249000 | 250000 | 249000 | 798 |
| 554 | 20240613 | 094300 | 37405927000 | 249000 | 250000 | 250000 | 249000 | 497 |
| 555 | 20240613 | 094200 | 37281892500 | 250000 | 250000 | 250000 | 249500 | 269 |
| 556 | 20240613 | 094100 | 37214766000 | 249500 | 249500 | 250000 | 249000 | 403 |
| 557 | 20240613 | 094000 | 37114237500 | 249500 | 249500 | 250000 | 249000 | 604 |
| 558 | 20240613 | 093900 | 36963598500 | 249500 | 249500 | 250000 | 249000 | 340 |
| 559 | 20240613 | 093800 | 36878730000 | 249500 | 250000 | 250000 | 249000 | 800 |
| 560 | 20240613 | 093700 | 36679280000 | 250000 | 249500 | 250000 | 249000 | 1180 |
| 561 | 20240613 | 093600 | 36384896500 | 249500 | 250500 | 250500 | 249500 | 833 |
| 562 | 20240613 | 093500 | 36176697000 | 250500 | 251000 | 251000 | 250500 | 1006 |
| 563 | 20240613 | 093400 | 35924536500 | 251000 | 251500 | 252000 | 251000 | 939 |
| 564 | 20240613 | 093300 | 35688681500 | 251500 | 251500 | 252500 | 251000 | 1713 |
| 565 | 20240613 | 093200 | 35257145000 | 251500 | 251500 | 252000 | 251000 | 5606 |
| 566 | 20240613 | 093100 | 33848524000 | 251500 | 251000 | 251500 | 250500 | 1618 |
| 567 | 20240613 | 093000 | 33442080500 | 251000 | 251000 | 251000 | 250500 | 973 |
| 568 | 20240613 | 092900 | 33198048500 | 250500 | 250500 | 251000 | 250500 | 902 |
| 569 | 20240613 | 092800 | 32971992000 | 250500 | 249000 | 250500 | 249000 | 1565 |
| 570 | 20240613 | 092700 | 32580709000 | 249500 | 249000 | 249500 | 248500 | 768 |
| 571 | 20240613 | 092600 | 32389529000 | 249500 | 249000 | 249500 | 249000 | 1435 |
| 572 | 20240613 | 092500 | 32032071500 | 249000 | 250000 | 250500 | 249000 | 4752 |
| 573 | 20240613 | 092400 | 30845703000 | 249500 | 249000 | 250000 | 249000 | 921 |
| 574 | 20240613 | 092300 | 30615629500 | 249500 | 249000 | 249500 | 249000 | 1112 |
| 575 | 20240613 | 092200 | 30338376500 | 249000 | 247500 | 249500 | 247500 | 1837 |
| 576 | 20240613 | 092100 | 29882099500 | 247500 | 247500 | 248000 | 246500 | 5852 |
| 577 | 20240613 | 092000 | 28435820500 | 247500 | 249500 | 249500 | 247500 | 7802 |
| 578 | 20240613 | 091900 | 26498377000 | 249500 | 249000 | 250000 | 249000 | 997 |
| 579 | 20240613 | 091800 | 26249677500 | 249000 | 249000 | 249500 | 248500 | 1667 |
| 580 | 20240613 | 091700 | 25834764500 | 249000 | 249000 | 249500 | 248500 | 7341 |
| 581 | 20240613 | 091600 | 24009192000 | 249500 | 249000 | 250000 | 248500 | 4089 |
| 582 | 20240613 | 091500 | 22990815000 | 249000 | 250000 | 250000 | 248000 | 5499 |
| 583 | 20240613 | 091400 | 21621551000 | 250000 | 249500 | 250500 | 249000 | 4985 |
| 584 | 20240613 | 091300 | 20377530000 | 250000 | 251000 | 251500 | 250000 | 5215 |
| 585 | 20240613 | 091200 | 19071540500 | 251500 | 251000 | 251500 | 251000 | 1121 |
| 586 | 20240613 | 091100 | 18789951500 | 251500 | 251000 | 251500 | 251000 | 969 |
| 587 | 20240613 | 091000 | 18546501000 | 251000 | 251000 | 252500 | 250500 | 8019 |
| 588 | 20240613 | 090900 | 16531356000 | 251000 | 251500 | 251500 | 251000 | 3113 |
| 589 | 20240613 | 090800 | 15748993000 | 251500 | 252000 | 252500 | 251500 | 3074 |
| 590 | 20240613 | 090700 | 14974463000 | 252000 | 253000 | 253500 | 252000 | 2787 |
| 591 | 20240613 | 090600 | 14270151500 | 253000 | 252500 | 253500 | 252500 | 2355 |
| 592 | 20240613 | 090500 | 13674364500 | 252500 | 251500 | 252500 | 251000 | 1801 |
| 593 | 20240613 | 090400 | 13220948500 | 251000 | 253500 | 253500 | 251000 | 8226 |
| 594 | 20240613 | 090300 | 11146397000 | 253500 | 252000 | 253500 | 252000 | 2784 |
| 595 | 20240613 | 090200 | 10442385500 | 252000 | 256000 | 256000 | 252000 | 7014 |
| 596 | 20240613 | 090100 | 8661380000 | 256000 | 256500 | 257500 | 255500 | 10620 |
| 597 | 20240613 | 090000 | 5937872000 | 256500 | 257500 | 257500 | 254000 | 23059 |