35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 184700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 15710 |
| 3 | 20240610 | 184600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 4 | 20240610 | 184500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 5 | 20240610 | 184400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 6 | 20240610 | 184300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 7 | 20240610 | 184200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 8 | 20240610 | 184100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 9 | 20240610 | 184000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 10 | 20240610 | 183900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 11 | 20240610 | 183800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 12 | 20240610 | 183700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 13 | 20240610 | 183600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 14 | 20240610 | 183500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 15 | 20240610 | 183400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 16 | 20240610 | 183300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 17 | 20240610 | 183200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 18 | 20240610 | 183100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 19 | 20240610 | 183000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 20 | 20240610 | 182900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 21 | 20240610 | 182800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 22 | 20240610 | 182700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 23 | 20240610 | 182600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 24 | 20240610 | 182500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 25 | 20240610 | 182400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 26 | 20240610 | 182300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 27 | 20240610 | 182200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 28 | 20240610 | 182100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 29 | 20240610 | 182000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 30 | 20240610 | 181900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 31 | 20240610 | 181800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 32 | 20240610 | 181700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 15710 |
| 33 | 20240610 | 181600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 34 | 20240610 | 181500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 35 | 20240610 | 181400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 36 | 20240610 | 181300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 37 | 20240610 | 181200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 38 | 20240610 | 181100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 39 | 20240610 | 181000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 40 | 20240610 | 180900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 41 | 20240610 | 180800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 42 | 20240610 | 180700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 43 | 20240610 | 180600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 44 | 20240610 | 180500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 45 | 20240610 | 180400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 46 | 20240610 | 180300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 47 | 20240610 | 180200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 48 | 20240610 | 180100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 49 | 20240610 | 180000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 50 | 20240610 | 175900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 51 | 20240610 | 175800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 52 | 20240610 | 175700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 53 | 20240610 | 175600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 54 | 20240610 | 175500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 55 | 20240610 | 175400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 56 | 20240610 | 175300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 57 | 20240610 | 175200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 58 | 20240610 | 175100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 59 | 20240610 | 175000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 60 | 20240610 | 174900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 61 | 20240610 | 174800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 62 | 20240610 | 174700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 15710 |
| 63 | 20240610 | 174600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 64 | 20240610 | 174500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 65 | 20240610 | 174400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 66 | 20240610 | 174300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 67 | 20240610 | 174200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 68 | 20240610 | 174100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 69 | 20240610 | 174000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 70 | 20240610 | 173900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 71 | 20240610 | 173800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 72 | 20240610 | 173700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 73 | 20240610 | 173600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 74 | 20240610 | 173500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 75 | 20240610 | 173400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 76 | 20240610 | 173300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 77 | 20240610 | 173200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 78 | 20240610 | 173100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 79 | 20240610 | 173000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 80 | 20240610 | 172900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 81 | 20240610 | 172800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 82 | 20240610 | 172700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 83 | 20240610 | 172600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 84 | 20240610 | 172500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 85 | 20240610 | 172400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 86 | 20240610 | 172300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 87 | 20240610 | 172200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 88 | 20240610 | 172100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 89 | 20240610 | 172000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 90 | 20240610 | 171900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 91 | 20240610 | 171800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 92 | 20240610 | 171700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 15710 |
| 93 | 20240610 | 171600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 94 | 20240610 | 171500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 95 | 20240610 | 171400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 96 | 20240610 | 171300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 97 | 20240610 | 171200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 98 | 20240610 | 171100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 99 | 20240610 | 171000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 100 | 20240610 | 170900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 101 | 20240610 | 170800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 102 | 20240610 | 170700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 103 | 20240610 | 170600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 104 | 20240610 | 170500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 105 | 20240610 | 170400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 106 | 20240610 | 170300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 107 | 20240610 | 170200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 108 | 20240610 | 170100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 109 | 20240610 | 170000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 110 | 20240610 | 165900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 111 | 20240610 | 165800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 112 | 20240610 | 165700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 113 | 20240610 | 165600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 114 | 20240610 | 165500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 115 | 20240610 | 165400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 116 | 20240610 | 165300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 117 | 20240610 | 165200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 118 | 20240610 | 165100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 119 | 20240610 | 165000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 120 | 20240610 | 164900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 121 | 20240610 | 164800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 122 | 20240610 | 164700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 15710 |
| 123 | 20240610 | 164600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 124 | 20240610 | 164500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 125 | 20240610 | 164400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 126 | 20240610 | 164300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 127 | 20240610 | 164200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 128 | 20240610 | 164100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 129 | 20240610 | 164000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 130 | 20240610 | 163900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 131 | 20240610 | 163800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 132 | 20240610 | 163700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 133 | 20240610 | 163600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 134 | 20240610 | 163500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 135 | 20240610 | 163400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 136 | 20240610 | 163300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 137 | 20240610 | 163200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 138 | 20240610 | 163100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 139 | 20240610 | 163000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 140 | 20240610 | 162900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 141 | 20240610 | 162800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 142 | 20240610 | 162700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 143 | 20240610 | 162600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 144 | 20240610 | 162500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 145 | 20240610 | 162400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 146 | 20240610 | 162300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 147 | 20240610 | 162200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 148 | 20240610 | 162100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 149 | 20240610 | 162000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 150 | 20240610 | 161900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 151 | 20240610 | 161800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 152 | 20240610 | 161700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 15710 |
| 153 | 20240610 | 161600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 154 | 20240610 | 161500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 155 | 20240610 | 161400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 156 | 20240610 | 161300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 157 | 20240610 | 161200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 158 | 20240610 | 161100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 159 | 20240610 | 161000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 160 | 20240610 | 160900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 161 | 20240610 | 160800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 162 | 20240610 | 160700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 163 | 20240610 | 160600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 164 | 20240610 | 160500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 165 | 20240610 | 160400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 166 | 20240610 | 160300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 167 | 20240610 | 160200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 168 | 20240610 | 160100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 169 | 20240610 | 160000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 170 | 20240610 | 155900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 171 | 20240610 | 155800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 172 | 20240610 | 155700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 173 | 20240610 | 155600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 174 | 20240610 | 155500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 175 | 20240610 | 155400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 176 | 20240610 | 155300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 177 | 20240610 | 155200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 178 | 20240610 | 155100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 179 | 20240610 | 155000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 180 | 20240610 | 154900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 181 | 20240610 | 154800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 182 | 20240610 | 154700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 15710 |
| 183 | 20240610 | 154600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 184 | 20240610 | 154500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 185 | 20240610 | 154400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 186 | 20240610 | 154300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 187 | 20240610 | 154200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 188 | 20240610 | 154100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 189 | 20240610 | 154000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 190 | 20240610 | 153900 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 191 | 20240610 | 153800 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 192 | 20240610 | 153700 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 193 | 20240610 | 153600 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 194 | 20240610 | 153500 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 195 | 20240610 | 153400 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 196 | 20240610 | 153300 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 197 | 20240610 | 153200 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 198 | 20240610 | 153100 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 0 |
| 199 | 20240610 | 153000 | 128157300500 | 393000 | 393000 | 393000 | 393000 | 15710 |
| 200 | 20240610 | 152900 | 121983270500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 201 | 20240610 | 152800 | 121983270500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 202 | 20240610 | 152700 | 121983270500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 203 | 20240610 | 152600 | 121983270500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 204 | 20240610 | 152500 | 121983270500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 205 | 20240610 | 152400 | 121983270500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 206 | 20240610 | 152300 | 121983270500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 207 | 20240610 | 152200 | 121983270500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 208 | 20240610 | 152100 | 121983270500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 209 | 20240610 | 152000 | 121983270500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 210 | 20240610 | 151900 | 121983270500 | 393500 | 394500 | 394500 | 393500 | 1623 |
| 211 | 20240610 | 151800 | 121344277000 | 394000 | 393500 | 394000 | 393500 | 2140 |
| 212 | 20240610 | 151700 | 120501521500 | 393500 | 394000 | 394500 | 393500 | 1300 |
| 213 | 20240610 | 151600 | 119989289500 | 394500 | 394500 | 395000 | 394000 | 1528 |
| 214 | 20240610 | 151500 | 119386569000 | 394500 | 394500 | 395000 | 394500 | 355 |
| 215 | 20240610 | 151400 | 119246423500 | 394500 | 394500 | 395000 | 394500 | 278 |
| 216 | 20240610 | 151300 | 119136708500 | 395000 | 395000 | 395000 | 394500 | 357 |
| 217 | 20240610 | 151200 | 118995750000 | 394500 | 395000 | 395000 | 394500 | 1504 |
| 218 | 20240610 | 151100 | 118401749500 | 394500 | 395000 | 395500 | 394500 | 2033 |
| 219 | 20240610 | 151000 | 117598795000 | 395000 | 395000 | 395500 | 395000 | 716 |
| 220 | 20240610 | 150900 | 117315906500 | 395500 | 395500 | 396000 | 395000 | 1043 |
| 221 | 20240610 | 150800 | 116903404500 | 395500 | 395500 | 396000 | 395000 | 1131 |
| 222 | 20240610 | 150700 | 116456073500 | 395500 | 395500 | 396000 | 395500 | 913 |
| 223 | 20240610 | 150600 | 116094931000 | 396000 | 395000 | 396000 | 395000 | 1787 |
| 224 | 20240610 | 150500 | 115388169500 | 395500 | 396000 | 396500 | 395500 | 1821 |
| 225 | 20240610 | 150400 | 114667431500 | 395500 | 395000 | 396500 | 395000 | 4625 |
| 226 | 20240610 | 150300 | 112836838500 | 395000 | 395500 | 395500 | 395000 | 3047 |
| 227 | 20240610 | 150200 | 111633251500 | 395000 | 396000 | 396000 | 395000 | 663 |
| 228 | 20240610 | 150100 | 111371071500 | 395500 | 395500 | 396000 | 395500 | 356 |
| 229 | 20240610 | 150000 | 111230213500 | 395500 | 395500 | 396000 | 395500 | 311 |
| 230 | 20240610 | 145900 | 111107182000 | 395500 | 396000 | 396000 | 395500 | 491 |
| 231 | 20240610 | 145800 | 110912841500 | 396000 | 395500 | 396500 | 395500 | 296 |
| 232 | 20240610 | 145700 | 110795600000 | 395500 | 396000 | 396000 | 395500 | 332 |
| 233 | 20240610 | 145600 | 110664231000 | 395500 | 395500 | 396500 | 395000 | 748 |
| 234 | 20240610 | 145500 | 110368015500 | 395500 | 395500 | 395500 | 395000 | 199 |
| 235 | 20240610 | 145400 | 110289353000 | 395500 | 395000 | 395500 | 395000 | 689 |
| 236 | 20240610 | 145300 | 110016982500 | 395000 | 395500 | 395500 | 395000 | 495 |
| 237 | 20240610 | 145200 | 109821319000 | 395500 | 395000 | 395500 | 395000 | 443 |
| 238 | 20240610 | 145100 | 109646261000 | 395500 | 395500 | 395500 | 395000 | 959 |
| 239 | 20240610 | 145000 | 109267202500 | 395500 | 395500 | 396000 | 395500 | 550 |
| 240 | 20240610 | 144900 | 109049655000 | 396000 | 396000 | 396000 | 395500 | 285 |
| 241 | 20240610 | 144800 | 108936892000 | 396000 | 396000 | 396000 | 395500 | 901 |
| 242 | 20240610 | 144700 | 108580458500 | 396000 | 396000 | 396500 | 395500 | 251 |
| 243 | 20240610 | 144600 | 108481145500 | 396000 | 396500 | 396500 | 395500 | 300 |
| 244 | 20240610 | 144500 | 108362363500 | 396500 | 396000 | 396500 | 396000 | 248 |
| 245 | 20240610 | 144400 | 108264143500 | 396500 | 396500 | 397000 | 396000 | 520 |
| 246 | 20240610 | 144300 | 108057958000 | 397000 | 396000 | 397000 | 395500 | 610 |
| 247 | 20240610 | 144200 | 107816251500 | 395500 | 396000 | 396000 | 395500 | 456 |
| 248 | 20240610 | 144100 | 107635715500 | 396000 | 395500 | 396000 | 395500 | 490 |
| 249 | 20240610 | 144000 | 107441857500 | 396000 | 395500 | 396000 | 395500 | 305 |
| 250 | 20240610 | 143900 | 107321184000 | 395500 | 395500 | 396000 | 395500 | 238 |
| 251 | 20240610 | 143800 | 107227041000 | 395500 | 396500 | 396500 | 395500 | 763 |
| 252 | 20240610 | 143700 | 106924988500 | 396000 | 396500 | 396500 | 396000 | 401 |
| 253 | 20240610 | 143600 | 106766133500 | 396000 | 396500 | 396500 | 396000 | 291 |
| 254 | 20240610 | 143500 | 106650840500 | 396000 | 396000 | 396500 | 396000 | 223 |
| 255 | 20240610 | 143400 | 106562514500 | 396000 | 396500 | 397000 | 396000 | 397 |
| 256 | 20240610 | 143300 | 106405083500 | 396500 | 397000 | 397000 | 396000 | 183 |
| 257 | 20240610 | 143200 | 106332504500 | 397000 | 396500 | 397000 | 396000 | 243 |
| 258 | 20240610 | 143100 | 106236129500 | 396500 | 396000 | 397000 | 396000 | 322 |
| 259 | 20240610 | 143000 | 106108519000 | 396500 | 396500 | 397000 | 396000 | 300 |
| 260 | 20240610 | 142900 | 105989613000 | 396500 | 396000 | 397000 | 396000 | 532 |
| 261 | 20240610 | 142800 | 105778764000 | 396500 | 396500 | 396500 | 396000 | 402 |
| 262 | 20240610 | 142700 | 105619511500 | 396500 | 396000 | 396500 | 396000 | 337 |
| 263 | 20240610 | 142600 | 105485968000 | 396500 | 396000 | 396500 | 396000 | 290 |
| 264 | 20240610 | 142500 | 105371092500 | 396000 | 396500 | 396500 | 396000 | 326 |
| 265 | 20240610 | 142400 | 105241882000 | 396500 | 397000 | 397000 | 396500 | 325 |
| 266 | 20240610 | 142300 | 105112982000 | 396500 | 397000 | 397000 | 396500 | 282 |
| 267 | 20240610 | 142200 | 105001150000 | 396500 | 396500 | 397000 | 396500 | 270 |
| 268 | 20240610 | 142100 | 104894057500 | 396500 | 397000 | 397000 | 396500 | 362 |
| 269 | 20240610 | 142000 | 104750507000 | 396500 | 397000 | 397500 | 396500 | 469 |
| 270 | 20240610 | 141900 | 104564351000 | 397000 | 397000 | 397500 | 397000 | 315 |
| 271 | 20240610 | 141800 | 104439246500 | 397500 | 397000 | 397500 | 397000 | 203 |
| 272 | 20240610 | 141700 | 104358652000 | 397500 | 397000 | 397500 | 397000 | 251 |
| 273 | 20240610 | 141600 | 104258967500 | 397000 | 397500 | 397500 | 397000 | 339 |
| 274 | 20240610 | 141500 | 104124365000 | 397000 | 397000 | 397500 | 396500 | 413 |
| 275 | 20240610 | 141400 | 103960416000 | 397000 | 397000 | 397500 | 396500 | 915 |
| 276 | 20240610 | 141300 | 103597154000 | 397000 | 397000 | 397500 | 397000 | 274 |
| 277 | 20240610 | 141200 | 103488319000 | 397500 | 398000 | 398000 | 397000 | 1256 |
| 278 | 20240610 | 141100 | 102989069500 | 398000 | 397500 | 398000 | 397500 | 339 |
| 279 | 20240610 | 141000 | 102854286500 | 397500 | 397500 | 398000 | 397500 | 109 |
| 280 | 20240610 | 140900 | 102810928500 | 398000 | 397500 | 398000 | 397500 | 445 |
| 281 | 20240610 | 140800 | 102633875000 | 397500 | 397500 | 398000 | 397500 | 107 |
| 282 | 20240610 | 140700 | 102591319500 | 397500 | 397500 | 398000 | 397500 | 132 |
| 283 | 20240610 | 140600 | 102538809000 | 397500 | 397500 | 398000 | 397500 | 54 |
| 284 | 20240610 | 140500 | 102517333500 | 397500 | 397500 | 398000 | 397500 | 144 |
| 285 | 20240610 | 140400 | 102460084500 | 398000 | 398000 | 398000 | 397500 | 217 |
| 286 | 20240610 | 140300 | 102373739500 | 397500 | 397500 | 398000 | 397500 | 81 |
| 287 | 20240610 | 140200 | 102341535000 | 397500 | 398000 | 398000 | 397500 | 412 |
| 288 | 20240610 | 140100 | 102177575000 | 398000 | 398000 | 398500 | 398000 | 667 |
| 289 | 20240610 | 140000 | 101911981500 | 398500 | 398500 | 398500 | 398000 | 270 |
| 290 | 20240610 | 135900 | 101804433000 | 398000 | 398500 | 398500 | 398000 | 147 |
| 291 | 20240610 | 135800 | 101745866000 | 398000 | 398500 | 399000 | 398000 | 439 |
| 292 | 20240610 | 135700 | 101571002000 | 398500 | 398500 | 399000 | 398000 | 358 |
| 293 | 20240610 | 135600 | 101428321500 | 398500 | 398000 | 398500 | 398000 | 151 |
| 294 | 20240610 | 135500 | 101368179000 | 398000 | 398000 | 398500 | 398000 | 218 |
| 295 | 20240610 | 135400 | 101281334500 | 398500 | 399000 | 399000 | 398000 | 815 |
| 296 | 20240610 | 135300 | 100956582500 | 399000 | 398500 | 399000 | 398500 | 191 |
| 297 | 20240610 | 135200 | 100880449500 | 398500 | 398000 | 398500 | 398000 | 767 |
| 298 | 20240610 | 135100 | 100574820500 | 398000 | 398000 | 398500 | 398000 | 338 |
| 299 | 20240610 | 135000 | 100440158500 | 398000 | 398500 | 398500 | 398000 | 838 |
| 300 | 20240610 | 134900 | 100106238000 | 398500 | 399000 | 399000 | 398500 | 308 |
| 301 | 20240610 | 134800 | 99983360500 | 398500 | 399000 | 399000 | 398500 | 492 |
| 302 | 20240610 | 134700 | 99787075000 | 398500 | 398500 | 399000 | 398500 | 393 |
| 303 | 20240610 | 134600 | 99630368000 | 398500 | 398500 | 398500 | 398000 | 325 |
| 304 | 20240610 | 134500 | 99500889000 | 398500 | 397000 | 398500 | 397000 | 2063 |
| 305 | 20240610 | 134400 | 98680254500 | 397000 | 397500 | 397500 | 397000 | 137 |
| 306 | 20240610 | 134300 | 98625825500 | 397500 | 397000 | 397500 | 397000 | 96 |
| 307 | 20240610 | 134200 | 98587692500 | 397000 | 397500 | 397500 | 397000 | 201 |
| 308 | 20240610 | 134100 | 98507846500 | 397500 | 397000 | 397500 | 397000 | 134 |
| 309 | 20240610 | 134000 | 98454608000 | 397000 | 397000 | 397500 | 397000 | 150 |
| 310 | 20240610 | 133900 | 98395050500 | 397000 | 396500 | 397500 | 396500 | 398 |
| 311 | 20240610 | 133800 | 98237055000 | 396500 | 397500 | 397500 | 396500 | 342 |
| 312 | 20240610 | 133700 | 98101280500 | 397500 | 397000 | 397500 | 397000 | 175 |
| 313 | 20240610 | 133600 | 98031751000 | 397000 | 397000 | 397500 | 396500 | 722 |
| 314 | 20240610 | 133500 | 97745148500 | 396500 | 397000 | 397000 | 396500 | 176 |
| 315 | 20240610 | 133400 | 97675326500 | 396500 | 397500 | 397500 | 396500 | 391 |
| 316 | 20240610 | 133300 | 97520109000 | 397000 | 397500 | 397500 | 397000 | 820 |
| 317 | 20240610 | 133200 | 97194509500 | 397500 | 397500 | 397500 | 397000 | 258 |
| 318 | 20240610 | 133100 | 97092038000 | 397500 | 397000 | 397500 | 397000 | 292 |
| 319 | 20240610 | 133000 | 96976031000 | 397000 | 398000 | 398000 | 397000 | 913 |
| 320 | 20240610 | 132900 | 96613143500 | 398000 | 397500 | 398000 | 397500 | 343 |
| 321 | 20240610 | 132800 | 96476677500 | 398000 | 397000 | 398000 | 397000 | 807 |
| 322 | 20240610 | 132700 | 96155837000 | 397500 | 398500 | 398500 | 397500 | 1813 |
| 323 | 20240610 | 132600 | 95434524000 | 398000 | 398000 | 398500 | 398000 | 236 |
| 324 | 20240610 | 132500 | 95340536500 | 398500 | 398500 | 399000 | 398000 | 568 |
| 325 | 20240610 | 132400 | 95114225500 | 398500 | 399000 | 399000 | 398500 | 294 |
| 326 | 20240610 | 132300 | 94997027500 | 398500 | 399000 | 399000 | 398500 | 375 |
| 327 | 20240610 | 132200 | 94847529000 | 399000 | 399500 | 399500 | 398500 | 331 |
| 328 | 20240610 | 132100 | 94715523000 | 399000 | 398500 | 399500 | 398000 | 629 |
| 329 | 20240610 | 132000 | 94464765000 | 398000 | 398500 | 399000 | 398000 | 541 |
| 330 | 20240610 | 131900 | 94249134500 | 398500 | 398000 | 398500 | 398000 | 226 |
| 331 | 20240610 | 131800 | 94159117000 | 398500 | 399500 | 399500 | 398000 | 3081 |
| 332 | 20240610 | 131700 | 92931158500 | 399500 | 399000 | 399500 | 399000 | 193 |
| 333 | 20240610 | 131600 | 92854136000 | 399500 | 400000 | 400000 | 399000 | 511 |
| 334 | 20240610 | 131500 | 92650068000 | 399500 | 400000 | 400000 | 399500 | 215 |
| 335 | 20240610 | 131400 | 92564151500 | 400000 | 399500 | 400000 | 399500 | 133 |
| 336 | 20240610 | 131300 | 92510975500 | 399500 | 400000 | 400000 | 399500 | 251 |
| 337 | 20240610 | 131200 | 92410683000 | 400000 | 399500 | 400500 | 399000 | 612 |
| 338 | 20240610 | 131100 | 92166009000 | 399500 | 399000 | 399500 | 399000 | 428 |
| 339 | 20240610 | 131000 | 91995090500 | 399500 | 400500 | 400500 | 399000 | 1830 |
| 340 | 20240610 | 130900 | 91263375500 | 400500 | 400500 | 400500 | 400000 | 174 |
| 341 | 20240610 | 130800 | 91193721500 | 400000 | 400000 | 400500 | 400000 | 319 |
| 342 | 20240610 | 130700 | 91066022000 | 400500 | 400500 | 401000 | 400000 | 2539 |
| 343 | 20240610 | 130600 | 90049218500 | 400500 | 401000 | 401000 | 400500 | 872 |
| 344 | 20240610 | 130500 | 89699652500 | 400500 | 400500 | 401000 | 400500 | 613 |
| 345 | 20240610 | 130400 | 89454065000 | 400500 | 401000 | 401000 | 400500 | 678 |
| 346 | 20240610 | 130300 | 89182364000 | 401000 | 400500 | 401500 | 400500 | 1191 |
| 347 | 20240610 | 130200 | 88704921500 | 400500 | 399500 | 401000 | 399500 | 1591 |
| 348 | 20240610 | 130100 | 88067931500 | 400000 | 399000 | 400000 | 398500 | 2390 |
| 349 | 20240610 | 130000 | 87113016500 | 399000 | 398500 | 399000 | 398000 | 671 |
| 350 | 20240610 | 125900 | 86845492500 | 398500 | 398500 | 398500 | 398000 | 231 |
| 351 | 20240610 | 125800 | 86753457500 | 398000 | 397500 | 399500 | 397500 | 3976 |
| 352 | 20240610 | 125700 | 85168733500 | 397500 | 397500 | 398000 | 397000 | 236 |
| 353 | 20240610 | 125600 | 85074908000 | 398000 | 397500 | 398000 | 397500 | 195 |
| 354 | 20240610 | 125500 | 84997381000 | 398000 | 397500 | 398000 | 397500 | 69 |
| 355 | 20240610 | 125400 | 84969944000 | 397500 | 397500 | 398000 | 397500 | 338 |
| 356 | 20240610 | 125300 | 84835532500 | 397500 | 397500 | 398000 | 397500 | 109 |
| 357 | 20240610 | 125200 | 84792201500 | 398000 | 398000 | 398000 | 397500 | 332 |
| 358 | 20240610 | 125100 | 84660085500 | 397500 | 398500 | 398500 | 397500 | 430 |
| 359 | 20240610 | 125000 | 84489030500 | 398500 | 398000 | 398500 | 397500 | 915 |
| 360 | 20240610 | 124900 | 84124891000 | 398000 | 398000 | 398500 | 398000 | 216 |
| 361 | 20240610 | 124800 | 84038915500 | 398000 | 398500 | 398500 | 398000 | 199 |
| 362 | 20240610 | 124700 | 83959636000 | 398500 | 398500 | 398500 | 398000 | 449 |
| 363 | 20240610 | 124600 | 83780723000 | 398500 | 398000 | 399000 | 397500 | 2013 |
| 364 | 20240610 | 124500 | 82979026500 | 398000 | 396500 | 399000 | 396500 | 4693 |
| 365 | 20240610 | 124400 | 81111632000 | 397000 | 396500 | 397000 | 396500 | 255 |
| 366 | 20240610 | 124300 | 81010444500 | 396500 | 395500 | 396500 | 395000 | 1147 |
| 367 | 20240610 | 124200 | 80556184500 | 395500 | 396000 | 396000 | 395500 | 303 |
| 368 | 20240610 | 124100 | 80436320000 | 395500 | 395500 | 396000 | 395500 | 105 |
| 369 | 20240610 | 124000 | 80394760000 | 395500 | 396000 | 396000 | 395500 | 161 |
| 370 | 20240610 | 123900 | 80331067000 | 395500 | 395500 | 396000 | 395500 | 185 |
| 371 | 20240610 | 123800 | 80257870000 | 396000 | 396000 | 396000 | 395500 | 242 |
| 372 | 20240610 | 123700 | 80162086000 | 396000 | 396500 | 396500 | 395500 | 779 |
| 373 | 20240610 | 123600 | 79853692000 | 396500 | 396500 | 396500 | 396000 | 139 |
| 374 | 20240610 | 123500 | 79798608000 | 396500 | 396500 | 396500 | 396000 | 655 |
| 375 | 20240610 | 123400 | 79539063000 | 397000 | 396500 | 397000 | 396500 | 271 |
| 376 | 20240610 | 123300 | 79431559500 | 396500 | 396000 | 397000 | 396000 | 1411 |
| 377 | 20240610 | 123200 | 78872474000 | 396000 | 395500 | 396000 | 395500 | 86 |
| 378 | 20240610 | 123100 | 78838443000 | 395500 | 395500 | 396000 | 395500 | 73 |
| 379 | 20240610 | 123000 | 78809568000 | 395500 | 396000 | 396000 | 395500 | 141 |
| 380 | 20240610 | 122900 | 78753744000 | 396000 | 396000 | 396000 | 395500 | 616 |
| 381 | 20240610 | 122800 | 78509891500 | 395500 | 395500 | 396000 | 395500 | 113 |
| 382 | 20240610 | 122700 | 78465196000 | 395500 | 395500 | 396000 | 395500 | 97 |
| 383 | 20240610 | 122600 | 78426793000 | 395500 | 396000 | 396000 | 395500 | 228 |
| 384 | 20240610 | 122500 | 78336549500 | 396000 | 395500 | 396000 | 395500 | 218 |
| 385 | 20240610 | 122400 | 78250269000 | 396000 | 395500 | 396000 | 395500 | 113 |
| 386 | 20240610 | 122300 | 78205550000 | 395500 | 396000 | 396000 | 395500 | 178 |
| 387 | 20240610 | 122200 | 78135100500 | 396000 | 396000 | 396500 | 396000 | 153 |
| 388 | 20240610 | 122100 | 78074509000 | 396000 | 396500 | 396500 | 396000 | 182 |
| 389 | 20240610 | 122000 | 78002405000 | 396000 | 396000 | 396000 | 395500 | 461 |
| 390 | 20240610 | 121900 | 77819905500 | 396000 | 396000 | 396500 | 396000 | 275 |
| 391 | 20240610 | 121800 | 77711003500 | 396000 | 397000 | 397000 | 396000 | 620 |
| 392 | 20240610 | 121700 | 77465280000 | 396500 | 396000 | 397000 | 396000 | 903 |
| 393 | 20240610 | 121600 | 77107046500 | 396000 | 396500 | 396500 | 396000 | 233 |
| 394 | 20240610 | 121500 | 77014738000 | 396500 | 397000 | 397000 | 396000 | 605 |
| 395 | 20240610 | 121400 | 76774844500 | 397000 | 394500 | 397000 | 394000 | 3885 |
| 396 | 20240610 | 121300 | 75238657000 | 394500 | 393000 | 394500 | 393000 | 1587 |
| 397 | 20240610 | 121200 | 74613744000 | 393500 | 393500 | 393500 | 393000 | 181 |
| 398 | 20240610 | 121100 | 74542604500 | 393000 | 393000 | 393500 | 393000 | 187 |
| 399 | 20240610 | 121000 | 74469087500 | 393500 | 393500 | 393500 | 393000 | 329 |
| 400 | 20240610 | 120900 | 74339693500 | 393000 | 393000 | 393500 | 393000 | 178 |
| 401 | 20240610 | 120800 | 74269737500 | 393000 | 393000 | 393500 | 393000 | 260 |
| 402 | 20240610 | 120700 | 74167538000 | 393000 | 393000 | 393500 | 393000 | 146 |
| 403 | 20240610 | 120600 | 74110139000 | 393000 | 393000 | 393500 | 393000 | 177 |
| 404 | 20240610 | 120500 | 74040550000 | 393000 | 392500 | 393500 | 392000 | 1402 |
| 405 | 20240610 | 120400 | 73489463000 | 392500 | 393000 | 393000 | 392500 | 491 |
| 406 | 20240610 | 120300 | 73296677500 | 393000 | 393000 | 393500 | 393000 | 119 |
| 407 | 20240610 | 120200 | 73249900500 | 393500 | 393500 | 393500 | 393000 | 317 |
| 408 | 20240610 | 120100 | 73125299500 | 393000 | 393000 | 393500 | 393000 | 277 |
| 409 | 20240610 | 120000 | 73016424000 | 393000 | 393500 | 393500 | 393000 | 78 |
| 410 | 20240610 | 115900 | 72985766000 | 393000 | 393000 | 393500 | 393000 | 142 |
| 411 | 20240610 | 115800 | 72929938000 | 393500 | 393500 | 394000 | 393000 | 290 |
| 412 | 20240610 | 115700 | 72815843000 | 393500 | 393500 | 394000 | 393000 | 1074 |
| 413 | 20240610 | 115600 | 72393197000 | 393500 | 394000 | 394000 | 393500 | 210 |
| 414 | 20240610 | 115500 | 72310545000 | 394000 | 394000 | 394000 | 393500 | 174 |
| 415 | 20240610 | 115400 | 72242055500 | 393500 | 394000 | 394000 | 393500 | 347 |
| 416 | 20240610 | 115300 | 72105489000 | 393500 | 394500 | 394500 | 393500 | 629 |
| 417 | 20240610 | 115200 | 71857745000 | 394500 | 394500 | 394500 | 394000 | 298 |
| 418 | 20240610 | 115100 | 71740323000 | 394500 | 394500 | 394500 | 394000 | 615 |
| 419 | 20240610 | 115000 | 71497755500 | 394500 | 393500 | 394500 | 393000 | 1189 |
| 420 | 20240610 | 114900 | 71029481500 | 393000 | 393000 | 393500 | 393000 | 87 |
| 421 | 20240610 | 114800 | 70995277500 | 393000 | 393500 | 393500 | 393000 | 186 |
| 422 | 20240610 | 114700 | 70922110000 | 393500 | 393500 | 394000 | 393000 | 232 |
| 423 | 20240610 | 114600 | 70830827000 | 393500 | 393000 | 393500 | 393000 | 579 |
| 424 | 20240610 | 114500 | 70603009000 | 393000 | 393500 | 393500 | 393000 | 134 |
| 425 | 20240610 | 114400 | 70550307500 | 393000 | 393000 | 393500 | 393000 | 718 |
| 426 | 20240610 | 114300 | 70267809500 | 393000 | 392500 | 393500 | 392500 | 1218 |
| 427 | 20240610 | 114200 | 69789057000 | 393000 | 393000 | 393000 | 392500 | 245 |
| 428 | 20240610 | 114100 | 69692786500 | 393000 | 393000 | 393500 | 392500 | 396 |
| 429 | 20240610 | 114000 | 69537180000 | 393000 | 393500 | 393500 | 393000 | 230 |
| 430 | 20240610 | 113900 | 69446775000 | 393000 | 392500 | 393000 | 392000 | 1137 |
| 431 | 20240610 | 113800 | 69000348000 | 393000 | 392500 | 393000 | 392500 | 207 |
| 432 | 20240610 | 113700 | 68919079000 | 392500 | 393000 | 393000 | 392500 | 790 |
| 433 | 20240610 | 113600 | 68608667500 | 393000 | 393500 | 393500 | 393000 | 134 |
| 434 | 20240610 | 113500 | 68555987500 | 393500 | 393500 | 393500 | 393000 | 150 |
| 435 | 20240610 | 113400 | 68497006000 | 393000 | 393500 | 393500 | 393000 | 1353 |
| 436 | 20240610 | 113300 | 67964732000 | 393500 | 393000 | 393500 | 392500 | 1467 |
| 437 | 20240610 | 113200 | 67388219000 | 393000 | 392000 | 393000 | 392000 | 1400 |
| 438 | 20240610 | 113100 | 66838623500 | 392500 | 392500 | 392500 | 392000 | 196 |
| 439 | 20240610 | 113000 | 66761747000 | 392500 | 392000 | 392500 | 391500 | 1015 |
| 440 | 20240610 | 112900 | 66363803000 | 392000 | 391500 | 392000 | 391500 | 157 |
| 441 | 20240610 | 112800 | 66302306500 | 392000 | 391500 | 392000 | 391000 | 593 |
| 442 | 20240610 | 112700 | 66070129500 | 391500 | 392000 | 392000 | 391000 | 335 |
| 443 | 20240610 | 112600 | 65938994500 | 392000 | 391500 | 392000 | 391500 | 319 |
| 444 | 20240610 | 112500 | 65814084000 | 391500 | 392500 | 392500 | 391500 | 994 |
| 445 | 20240610 | 112400 | 65424332500 | 392500 | 391500 | 392500 | 391000 | 2364 |
| 446 | 20240610 | 112300 | 64498394500 | 391500 | 391500 | 391500 | 391000 | 122 |
| 447 | 20240610 | 112200 | 64450643000 | 391500 | 391000 | 391500 | 391000 | 738 |
| 448 | 20240610 | 112100 | 64162034000 | 391000 | 391500 | 391500 | 391000 | 364 |
| 449 | 20240610 | 112000 | 64019633000 | 391500 | 391000 | 391500 | 391000 | 173 |
| 450 | 20240610 | 111900 | 63951961000 | 391000 | 391000 | 391500 | 391000 | 230 |
| 451 | 20240610 | 111800 | 63861994000 | 391000 | 391000 | 391500 | 391000 | 83 |
| 452 | 20240610 | 111700 | 63829518500 | 391500 | 391000 | 391500 | 391000 | 445 |
| 453 | 20240610 | 111600 | 63655381500 | 391500 | 391500 | 391500 | 391000 | 236 |
| 454 | 20240610 | 111500 | 63563068000 | 391000 | 391500 | 391500 | 391000 | 137 |
| 455 | 20240610 | 111400 | 63509445500 | 391500 | 391500 | 391500 | 391000 | 421 |
| 456 | 20240610 | 111300 | 63344665000 | 391000 | 391500 | 391500 | 391000 | 319 |
| 457 | 20240610 | 111200 | 63219904000 | 391000 | 391500 | 391500 | 391000 | 207 |
| 458 | 20240610 | 111100 | 63138956500 | 391500 | 391000 | 391500 | 391000 | 170 |
| 459 | 20240610 | 111000 | 63072459000 | 391000 | 391500 | 391500 | 391000 | 194 |
| 460 | 20240610 | 110900 | 62996585500 | 391000 | 391000 | 391500 | 391000 | 84 |
| 461 | 20240610 | 110800 | 62963721500 | 391500 | 391000 | 391500 | 391000 | 755 |
| 462 | 20240610 | 110700 | 62668491500 | 391000 | 391000 | 391500 | 391000 | 57 |
| 463 | 20240610 | 110600 | 62646197000 | 391500 | 391500 | 391500 | 391000 | 100 |
| 464 | 20240610 | 110500 | 62607056500 | 391500 | 392000 | 392000 | 391000 | 906 |
| 465 | 20240610 | 110400 | 62252294000 | 391500 | 391500 | 392000 | 391500 | 117 |
| 466 | 20240610 | 110300 | 62206477000 | 391500 | 391500 | 392000 | 391000 | 1025 |
| 467 | 20240610 | 110200 | 61805000500 | 391500 | 391000 | 391500 | 391000 | 233 |
| 468 | 20240610 | 110100 | 61713845500 | 391000 | 391500 | 391500 | 391000 | 89 |
| 469 | 20240610 | 110000 | 61679014000 | 391500 | 392000 | 392000 | 391000 | 1536 |
| 470 | 20240610 | 105900 | 61077462500 | 392000 | 392000 | 392000 | 391500 | 274 |
| 471 | 20240610 | 105800 | 60970115000 | 392000 | 391500 | 392000 | 391500 | 494 |
| 472 | 20240610 | 105700 | 60776496000 | 391500 | 392000 | 392500 | 391500 | 703 |
| 473 | 20240610 | 105600 | 60500926500 | 392000 | 391500 | 392500 | 391500 | 672 |
| 474 | 20240610 | 105500 | 60237489000 | 392000 | 391000 | 392000 | 391000 | 640 |
| 475 | 20240610 | 105400 | 59986937000 | 391500 | 391000 | 391500 | 390500 | 798 |
| 476 | 20240610 | 105300 | 59674738000 | 391000 | 391000 | 391500 | 390500 | 1020 |
| 477 | 20240610 | 105200 | 59275892000 | 391000 | 391500 | 391500 | 391000 | 182 |
| 478 | 20240610 | 105100 | 59204692500 | 391500 | 391500 | 391500 | 391000 | 370 |
| 479 | 20240610 | 105000 | 59059861500 | 391000 | 391000 | 391500 | 391000 | 444 |
| 480 | 20240610 | 104900 | 58886207500 | 391000 | 390000 | 391500 | 389500 | 3960 |
| 481 | 20240610 | 104800 | 57339101000 | 390000 | 389500 | 390000 | 389500 | 321 |
| 482 | 20240610 | 104700 | 57214015000 | 389500 | 390000 | 390000 | 389500 | 316 |
| 483 | 20240610 | 104600 | 57090836500 | 390000 | 389500 | 390000 | 389500 | 316 |
| 484 | 20240610 | 104500 | 56967684500 | 389500 | 389500 | 390000 | 389500 | 324 |
| 485 | 20240610 | 104400 | 56841450000 | 389500 | 390000 | 390000 | 389500 | 174 |
| 486 | 20240610 | 104300 | 56773659500 | 389500 | 390000 | 390000 | 389500 | 407 |
| 487 | 20240610 | 104200 | 56615048500 | 390000 | 390000 | 390000 | 389500 | 174 |
| 488 | 20240610 | 104100 | 56547244000 | 390000 | 390000 | 390000 | 389500 | 358 |
| 489 | 20240610 | 104000 | 56407651000 | 390000 | 390500 | 390500 | 390000 | 1007 |
| 490 | 20240610 | 103900 | 56014906000 | 390000 | 390000 | 390500 | 390000 | 475 |
| 491 | 20240610 | 103800 | 55829443500 | 390000 | 390500 | 390500 | 390000 | 133 |
| 492 | 20240610 | 103700 | 55777526500 | 390500 | 390000 | 390500 | 390000 | 764 |
| 493 | 20240610 | 103600 | 55479516500 | 390500 | 389500 | 390500 | 389500 | 1125 |
| 494 | 20240610 | 103500 | 55040755500 | 389500 | 390000 | 390000 | 389500 | 182 |
| 495 | 20240610 | 103400 | 54969798000 | 390000 | 390000 | 390000 | 389500 | 295 |
| 496 | 20240610 | 103300 | 54854759000 | 390000 | 390000 | 390000 | 389500 | 254 |
| 497 | 20240610 | 103200 | 54755761500 | 389500 | 390000 | 390000 | 389500 | 71 |
| 498 | 20240610 | 103100 | 54728086500 | 390000 | 389500 | 390000 | 389500 | 390 |
| 499 | 20240610 | 103000 | 54576011000 | 390000 | 389500 | 390000 | 389500 | 231 |
| 500 | 20240610 | 102900 | 54485964500 | 389500 | 390000 | 390500 | 389500 | 1013 |
| 501 | 20240610 | 102800 | 54090888500 | 390500 | 390500 | 390500 | 390000 | 307 |
| 502 | 20240610 | 102700 | 53971121000 | 390500 | 390500 | 390500 | 389500 | 1872 |
| 503 | 20240610 | 102600 | 53241105500 | 390000 | 389500 | 390500 | 389000 | 2165 |
| 504 | 20240610 | 102500 | 52397460500 | 389500 | 389500 | 389500 | 389000 | 143 |
| 505 | 20240610 | 102400 | 52341787500 | 389500 | 389500 | 389500 | 389000 | 179 |
| 506 | 20240610 | 102300 | 52272080500 | 389000 | 389500 | 389500 | 389000 | 129 |
| 507 | 20240610 | 102200 | 52221867000 | 389500 | 389500 | 389500 | 389000 | 324 |
| 508 | 20240610 | 102100 | 52095722500 | 389000 | 389500 | 389500 | 389000 | 204 |
| 509 | 20240610 | 102000 | 52016334000 | 389500 | 389000 | 389500 | 389000 | 167 |
| 510 | 20240610 | 101900 | 51951323000 | 389000 | 389000 | 389500 | 389000 | 100 |
| 511 | 20240610 | 101800 | 51912394500 | 389000 | 389000 | 389500 | 389000 | 379 |
| 512 | 20240610 | 101700 | 51764958000 | 389000 | 389000 | 389000 | 388500 | 1411 |
| 513 | 20240610 | 101600 | 51216307000 | 388500 | 388500 | 389000 | 388500 | 205 |
| 514 | 20240610 | 101500 | 51136639500 | 388500 | 389000 | 389000 | 388500 | 147 |
| 515 | 20240610 | 101400 | 51079483000 | 389000 | 389000 | 389000 | 388500 | 200 |
| 516 | 20240610 | 101300 | 51001719000 | 389000 | 389000 | 389500 | 389000 | 327 |
| 517 | 20240610 | 101200 | 50874510000 | 389500 | 389500 | 389500 | 389000 | 576 |
| 518 | 20240610 | 101100 | 50650408500 | 389500 | 389000 | 389500 | 389000 | 179 |
| 519 | 20240610 | 101000 | 50580764500 | 389000 | 389000 | 389500 | 388500 | 610 |
| 520 | 20240610 | 100900 | 50343464500 | 388500 | 388500 | 389000 | 388000 | 466 |
| 521 | 20240610 | 100800 | 50162400000 | 388000 | 388500 | 388500 | 388000 | 507 |
| 522 | 20240610 | 100700 | 49965475500 | 388000 | 388500 | 388500 | 388000 | 237 |
| 523 | 20240610 | 100600 | 49873485500 | 388500 | 388500 | 388500 | 388000 | 261 |
| 524 | 20240610 | 100500 | 49772189500 | 388000 | 388500 | 388500 | 388000 | 257 |
| 525 | 20240610 | 100400 | 49672396000 | 388500 | 388500 | 389000 | 388000 | 1808 |
| 526 | 20240610 | 100300 | 48970061500 | 388500 | 389000 | 389000 | 388500 | 98 |
| 527 | 20240610 | 100200 | 48931966500 | 389000 | 389000 | 389000 | 388500 | 195 |
| 528 | 20240610 | 100100 | 48856137500 | 389000 | 389000 | 389000 | 388500 | 526 |
| 529 | 20240610 | 100000 | 48651648500 | 389000 | 389500 | 389500 | 388500 | 2165 |
| 530 | 20240610 | 095900 | 47809312000 | 389500 | 389500 | 390000 | 389000 | 1054 |
| 531 | 20240610 | 095800 | 47398799500 | 389500 | 389000 | 389500 | 389000 | 303 |
| 532 | 20240610 | 095700 | 47280877500 | 389000 | 388500 | 389000 | 388000 | 1930 |
| 533 | 20240610 | 095600 | 46530524000 | 388500 | 388000 | 388500 | 388000 | 767 |
| 534 | 20240610 | 095500 | 46232645500 | 388000 | 388000 | 388500 | 388000 | 403 |
| 535 | 20240610 | 095400 | 46076268000 | 388000 | 388000 | 388500 | 388000 | 932 |
| 536 | 20240610 | 095300 | 45714639500 | 388500 | 388500 | 388500 | 388000 | 1101 |
| 537 | 20240610 | 095200 | 45287390500 | 388500 | 388000 | 388500 | 388000 | 113 |
| 538 | 20240610 | 095100 | 45243526500 | 388500 | 388000 | 388500 | 388000 | 191 |
| 539 | 20240610 | 095000 | 45169384500 | 388000 | 389000 | 389000 | 388000 | 1078 |
| 540 | 20240610 | 094900 | 44750534000 | 389000 | 388500 | 389000 | 388000 | 790 |
| 541 | 20240610 | 094800 | 44443546500 | 388500 | 388000 | 388500 | 388000 | 407 |
| 542 | 20240610 | 094700 | 44285551500 | 388500 | 388500 | 388500 | 388000 | 813 |
| 543 | 20240610 | 094600 | 43969747000 | 388500 | 388500 | 388500 | 388000 | 333 |
| 544 | 20240610 | 094500 | 43840417500 | 388000 | 388000 | 388500 | 388000 | 269 |
| 545 | 20240610 | 094400 | 43736001500 | 388500 | 388000 | 388500 | 387500 | 1009 |
| 546 | 20240610 | 094300 | 43344498000 | 388000 | 388000 | 388500 | 388000 | 833 |
| 547 | 20240610 | 094200 | 43021209000 | 388000 | 387500 | 388500 | 387500 | 974 |
| 548 | 20240610 | 094100 | 42643281500 | 387500 | 387500 | 387500 | 387000 | 1576 |
| 549 | 20240610 | 094000 | 42032649000 | 387500 | 387500 | 387500 | 387000 | 803 |
| 550 | 20240610 | 093900 | 41721607500 | 387000 | 387500 | 387500 | 387000 | 1059 |
| 551 | 20240610 | 093800 | 41311412000 | 387500 | 387500 | 387500 | 387000 | 1061 |
| 552 | 20240610 | 093700 | 40900393000 | 387500 | 387000 | 387500 | 387000 | 2540 |
| 553 | 20240610 | 093600 | 39916413500 | 387000 | 388000 | 388000 | 387000 | 3052 |
| 554 | 20240610 | 093500 | 38734211000 | 388000 | 388000 | 388500 | 387500 | 623 |
| 555 | 20240610 | 093400 | 38492514000 | 387500 | 388000 | 388500 | 387500 | 1484 |
| 556 | 20240610 | 093300 | 37916857500 | 388000 | 388000 | 388000 | 387500 | 496 |
| 557 | 20240610 | 093200 | 37724528000 | 388000 | 388000 | 388500 | 387500 | 802 |
| 558 | 20240610 | 093100 | 37413390500 | 388000 | 387500 | 388000 | 387000 | 1968 |
| 559 | 20240610 | 093000 | 36650352500 | 387500 | 387000 | 387500 | 387000 | 1364 |
| 560 | 20240610 | 092900 | 36122313500 | 387000 | 387000 | 387500 | 387000 | 698 |
| 561 | 20240610 | 092800 | 35851985500 | 387500 | 388000 | 388000 | 387000 | 3916 |
| 562 | 20240610 | 092700 | 34334830000 | 388000 | 388500 | 388500 | 387500 | 2956 |
| 563 | 20240610 | 092600 | 33188194000 | 388500 | 388500 | 389000 | 388000 | 2155 |
| 564 | 20240610 | 092500 | 32351055500 | 389000 | 389000 | 389500 | 388500 | 561 |
| 565 | 20240610 | 092400 | 32132852500 | 389000 | 389500 | 389500 | 388500 | 1529 |
| 566 | 20240610 | 092300 | 31538079000 | 389000 | 389000 | 389500 | 388500 | 1004 |
| 567 | 20240610 | 092200 | 31147356500 | 388500 | 388500 | 389000 | 388500 | 715 |
| 568 | 20240610 | 092100 | 30869447000 | 388500 | 389000 | 389000 | 388000 | 1972 |
| 569 | 20240610 | 092000 | 30103463000 | 389000 | 388000 | 389500 | 387500 | 4130 |
| 570 | 20240610 | 091900 | 28499367000 | 387500 | 388000 | 388500 | 387500 | 3075 |
| 571 | 20240610 | 091800 | 27306368500 | 388500 | 388000 | 388500 | 388000 | 446 |
| 572 | 20240610 | 091700 | 27133256000 | 388000 | 389500 | 389500 | 388000 | 5129 |
| 573 | 20240610 | 091600 | 25140694500 | 389000 | 389500 | 390000 | 389000 | 2157 |
| 574 | 20240610 | 091500 | 24300950000 | 389500 | 391000 | 391000 | 389500 | 6259 |
| 575 | 20240610 | 091400 | 21859472000 | 390500 | 390500 | 391000 | 390500 | 304 |
| 576 | 20240610 | 091300 | 21740734000 | 390500 | 391500 | 391500 | 390500 | 4189 |
| 577 | 20240610 | 091200 | 20103179000 | 391500 | 391500 | 391500 | 391000 | 1729 |
| 578 | 20240610 | 091100 | 19426634500 | 391500 | 390500 | 391500 | 390500 | 2253 |
| 579 | 20240610 | 091000 | 18545827000 | 390500 | 390000 | 391000 | 390000 | 2019 |
| 580 | 20240610 | 090900 | 17757402000 | 390500 | 390500 | 390500 | 390000 | 2271 |
| 581 | 20240610 | 090800 | 16871426000 | 390000 | 390500 | 390500 | 390000 | 1307 |
| 582 | 20240610 | 090700 | 16361214000 | 390500 | 391000 | 391000 | 390000 | 4599 |
| 583 | 20240610 | 090600 | 14565352000 | 390500 | 391000 | 391000 | 390500 | 2442 |
| 584 | 20240610 | 090500 | 13611102000 | 391000 | 391000 | 391500 | 390500 | 3060 |
| 585 | 20240610 | 090400 | 12414777500 | 390500 | 390500 | 391000 | 390000 | 3093 |
| 586 | 20240610 | 090300 | 11206806000 | 390000 | 391000 | 392000 | 390000 | 3777 |
| 587 | 20240610 | 090200 | 9730963000 | 391500 | 391500 | 392500 | 391000 | 3998 |
| 588 | 20240610 | 090100 | 8165830500 | 391500 | 392000 | 393500 | 391000 | 6824 |
| 589 | 20240610 | 090000 | 5491158000 | 392000 | 395500 | 395500 | 391500 | 13605 |