34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 183700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 28232 |
| 3 | 20240614 | 183600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 4 | 20240614 | 183500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 5 | 20240614 | 183400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 6 | 20240614 | 183300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 7 | 20240614 | 183200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 8 | 20240614 | 183100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 9 | 20240614 | 183000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 10 | 20240614 | 182900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 11 | 20240614 | 182800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 12 | 20240614 | 182700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 13 | 20240614 | 182600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 14 | 20240614 | 182500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 15 | 20240614 | 182400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 16 | 20240614 | 182300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 17 | 20240614 | 182200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 18 | 20240614 | 182100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 19 | 20240614 | 182000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 20 | 20240614 | 181900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 21 | 20240614 | 181800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 22 | 20240614 | 181700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 23 | 20240614 | 181600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 24 | 20240614 | 181500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 25 | 20240614 | 181400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 26 | 20240614 | 181300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 27 | 20240614 | 181200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 28 | 20240614 | 181100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 29 | 20240614 | 181000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 30 | 20240614 | 180900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 31 | 20240614 | 180800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 32 | 20240614 | 180700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 28232 |
| 33 | 20240614 | 180600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 34 | 20240614 | 180500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 35 | 20240614 | 180400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 36 | 20240614 | 180300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 37 | 20240614 | 180200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 38 | 20240614 | 180100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 39 | 20240614 | 180000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 40 | 20240614 | 175900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 41 | 20240614 | 175800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 42 | 20240614 | 175700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 43 | 20240614 | 175600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 44 | 20240614 | 175500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 45 | 20240614 | 175400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 46 | 20240614 | 175300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 47 | 20240614 | 175200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 48 | 20240614 | 175100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 49 | 20240614 | 175000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 50 | 20240614 | 174900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 51 | 20240614 | 174800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 52 | 20240614 | 174700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 53 | 20240614 | 174600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 54 | 20240614 | 174500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 55 | 20240614 | 174400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 56 | 20240614 | 174300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 57 | 20240614 | 174200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 58 | 20240614 | 174100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 59 | 20240614 | 174000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 60 | 20240614 | 173900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 61 | 20240614 | 173800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 62 | 20240614 | 173700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 28232 |
| 63 | 20240614 | 173600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 64 | 20240614 | 173500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 65 | 20240614 | 173400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 66 | 20240614 | 173300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 67 | 20240614 | 173200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 68 | 20240614 | 173100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 69 | 20240614 | 173000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 70 | 20240614 | 172900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 71 | 20240614 | 172800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 72 | 20240614 | 172700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 73 | 20240614 | 172600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 74 | 20240614 | 172500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 75 | 20240614 | 172400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 76 | 20240614 | 172300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 77 | 20240614 | 172200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 78 | 20240614 | 172100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 79 | 20240614 | 172000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 80 | 20240614 | 171900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 81 | 20240614 | 171800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 82 | 20240614 | 171700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 83 | 20240614 | 171600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 84 | 20240614 | 171500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 85 | 20240614 | 171400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 86 | 20240614 | 171300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 87 | 20240614 | 171200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 88 | 20240614 | 171100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 89 | 20240614 | 171000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 90 | 20240614 | 170900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 91 | 20240614 | 170800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 92 | 20240614 | 170700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 28232 |
| 93 | 20240614 | 170600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 94 | 20240614 | 170500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 95 | 20240614 | 170400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 96 | 20240614 | 170300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 97 | 20240614 | 170200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 98 | 20240614 | 170100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 99 | 20240614 | 170000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 100 | 20240614 | 165900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 101 | 20240614 | 165800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 102 | 20240614 | 165700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 103 | 20240614 | 165600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 104 | 20240614 | 165500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 105 | 20240614 | 165400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 106 | 20240614 | 165300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 107 | 20240614 | 165200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 108 | 20240614 | 165100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 109 | 20240614 | 165000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 110 | 20240614 | 164900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 111 | 20240614 | 164800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 112 | 20240614 | 164700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 113 | 20240614 | 164600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 114 | 20240614 | 164500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 115 | 20240614 | 164400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 116 | 20240614 | 164300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 117 | 20240614 | 164200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 118 | 20240614 | 164100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 119 | 20240614 | 164000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 120 | 20240614 | 163900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 121 | 20240614 | 163800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 122 | 20240614 | 163700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 28232 |
| 123 | 20240614 | 163600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 124 | 20240614 | 163500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 125 | 20240614 | 163400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 126 | 20240614 | 163300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 127 | 20240614 | 163200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 128 | 20240614 | 163100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 129 | 20240614 | 163000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 130 | 20240614 | 162900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 131 | 20240614 | 162800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 132 | 20240614 | 162700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 133 | 20240614 | 162600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 134 | 20240614 | 162500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 135 | 20240614 | 162400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 136 | 20240614 | 162300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 137 | 20240614 | 162200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 138 | 20240614 | 162100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 139 | 20240614 | 162000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 140 | 20240614 | 161900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 141 | 20240614 | 161800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 142 | 20240614 | 161700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 143 | 20240614 | 161600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 144 | 20240614 | 161500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 145 | 20240614 | 161400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 146 | 20240614 | 161300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 147 | 20240614 | 161200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 148 | 20240614 | 161100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 149 | 20240614 | 161000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 150 | 20240614 | 160900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 151 | 20240614 | 160800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 152 | 20240614 | 160700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 28232 |
| 153 | 20240614 | 160600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 154 | 20240614 | 160500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 155 | 20240614 | 160400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 156 | 20240614 | 160300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 157 | 20240614 | 160200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 158 | 20240614 | 160100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 159 | 20240614 | 160000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 160 | 20240614 | 155900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 161 | 20240614 | 155800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 162 | 20240614 | 155700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 163 | 20240614 | 155600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 164 | 20240614 | 155500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 165 | 20240614 | 155400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 166 | 20240614 | 155300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 167 | 20240614 | 155200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 168 | 20240614 | 155100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 169 | 20240614 | 155000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 170 | 20240614 | 154900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 171 | 20240614 | 154800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 172 | 20240614 | 154700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 173 | 20240614 | 154600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 174 | 20240614 | 154500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 175 | 20240614 | 154400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 176 | 20240614 | 154300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 177 | 20240614 | 154200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 178 | 20240614 | 154100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 179 | 20240614 | 154000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 180 | 20240614 | 153900 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 181 | 20240614 | 153800 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 182 | 20240614 | 153700 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 28232 |
| 183 | 20240614 | 153600 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 184 | 20240614 | 153500 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 185 | 20240614 | 153400 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 186 | 20240614 | 153300 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 187 | 20240614 | 153200 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 188 | 20240614 | 153100 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 0 |
| 189 | 20240614 | 153000 | 111811429500 | 273000 | 273000 | 273000 | 273000 | 28232 |
| 190 | 20240614 | 152900 | 104104093500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 191 | 20240614 | 152800 | 104104093500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 192 | 20240614 | 152700 | 104104093500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 193 | 20240614 | 152600 | 104104093500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 194 | 20240614 | 152500 | 104104093500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 195 | 20240614 | 152400 | 104104093500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 196 | 20240614 | 152300 | 104104093500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 197 | 20240614 | 152200 | 104104093500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 198 | 20240614 | 152100 | 104104093500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 199 | 20240614 | 152000 | 104104093500 | 274000 | 274000 | 274000 | 274000 | 0 |
| 200 | 20240614 | 151900 | 104104093500 | 274000 | 273500 | 274000 | 273000 | 1593 |
| 201 | 20240614 | 151800 | 103668120000 | 273500 | 273500 | 273500 | 273000 | 1060 |
| 202 | 20240614 | 151700 | 103378305500 | 273500 | 273500 | 273500 | 273000 | 554 |
| 203 | 20240614 | 151600 | 103226946000 | 273500 | 273500 | 274000 | 273000 | 1714 |
| 204 | 20240614 | 151500 | 102758701500 | 273500 | 273000 | 274000 | 273000 | 2582 |
| 205 | 20240614 | 151400 | 102052913500 | 273000 | 273500 | 274000 | 273000 | 1429 |
| 206 | 20240614 | 151300 | 101662042000 | 273500 | 273500 | 274000 | 273000 | 796 |
| 207 | 20240614 | 151200 | 101444387000 | 273500 | 273500 | 273500 | 273000 | 1317 |
| 208 | 20240614 | 151100 | 101084578500 | 273000 | 273500 | 273500 | 272500 | 1145 |
| 209 | 20240614 | 151000 | 100772004000 | 273000 | 273000 | 273500 | 272500 | 1835 |
| 210 | 20240614 | 150900 | 100271197500 | 273000 | 273000 | 273500 | 272500 | 3619 |
| 211 | 20240614 | 150800 | 99283735500 | 272500 | 272500 | 273000 | 272500 | 2556 |
| 212 | 20240614 | 150700 | 98587083500 | 273000 | 272500 | 273000 | 272500 | 1201 |
| 213 | 20240614 | 150600 | 98259669500 | 272500 | 273000 | 273500 | 272500 | 2675 |
| 214 | 20240614 | 150500 | 97530002500 | 273500 | 273500 | 273500 | 273000 | 1982 |
| 215 | 20240614 | 150400 | 96988806500 | 273500 | 273500 | 273500 | 273000 | 1946 |
| 216 | 20240614 | 150300 | 96457398000 | 273500 | 273500 | 273500 | 273000 | 1227 |
| 217 | 20240614 | 150200 | 96122254500 | 273500 | 274000 | 274000 | 273000 | 1023 |
| 218 | 20240614 | 150100 | 95842599000 | 273500 | 274000 | 274000 | 273000 | 616 |
| 219 | 20240614 | 150000 | 95674202000 | 273500 | 273500 | 274000 | 273000 | 1154 |
| 220 | 20240614 | 145900 | 95358549500 | 273000 | 273000 | 273500 | 273000 | 1332 |
| 221 | 20240614 | 145800 | 94994707500 | 273500 | 273000 | 273500 | 273000 | 1436 |
| 222 | 20240614 | 145700 | 94602107500 | 273500 | 273000 | 273500 | 273000 | 4569 |
| 223 | 20240614 | 145600 | 93354746000 | 273000 | 273500 | 273500 | 273000 | 622 |
| 224 | 20240614 | 145500 | 93184799000 | 273500 | 273500 | 274000 | 273500 | 2340 |
| 225 | 20240614 | 145400 | 92544778500 | 273500 | 274000 | 274000 | 273500 | 2282 |
| 226 | 20240614 | 145300 | 91920451000 | 273500 | 274000 | 274000 | 273500 | 1765 |
| 227 | 20240614 | 145200 | 91437514500 | 273500 | 273500 | 274000 | 273500 | 1631 |
| 228 | 20240614 | 145100 | 90991195500 | 274000 | 274000 | 274000 | 273500 | 734 |
| 229 | 20240614 | 145000 | 90790277500 | 274000 | 274000 | 274000 | 273500 | 1159 |
| 230 | 20240614 | 144900 | 90472917500 | 273500 | 273500 | 274500 | 273500 | 834 |
| 231 | 20240614 | 144800 | 90244494000 | 273500 | 274500 | 274500 | 273500 | 1513 |
| 232 | 20240614 | 144700 | 89829953000 | 274500 | 274000 | 274500 | 273500 | 2794 |
| 233 | 20240614 | 144600 | 89064408500 | 274500 | 274000 | 274500 | 274000 | 630 |
| 234 | 20240614 | 144500 | 88891734000 | 274000 | 274000 | 274500 | 274000 | 411 |
| 235 | 20240614 | 144400 | 88779060500 | 274000 | 274000 | 274500 | 273500 | 778 |
| 236 | 20240614 | 144300 | 88565831500 | 273500 | 274000 | 274500 | 273500 | 5266 |
| 237 | 20240614 | 144200 | 87122902500 | 274500 | 274500 | 274500 | 274000 | 7676 |
| 238 | 20240614 | 144100 | 85016218000 | 274500 | 275000 | 275000 | 274500 | 1544 |
| 239 | 20240614 | 144000 | 84591939500 | 275000 | 275500 | 275500 | 275000 | 9478 |
| 240 | 20240614 | 143900 | 81985419500 | 275500 | 275000 | 275500 | 275000 | 760 |
| 241 | 20240614 | 143800 | 81776341500 | 275000 | 275000 | 275500 | 275000 | 2199 |
| 242 | 20240614 | 143700 | 81171541500 | 275000 | 275000 | 275500 | 275000 | 501 |
| 243 | 20240614 | 143600 | 81033714000 | 275500 | 275000 | 275500 | 275000 | 471 |
| 244 | 20240614 | 143500 | 80904158000 | 275500 | 275000 | 275500 | 275000 | 488 |
| 245 | 20240614 | 143400 | 80769822500 | 275000 | 275500 | 275500 | 275000 | 660 |
| 246 | 20240614 | 143300 | 80588282500 | 275000 | 275500 | 275500 | 275000 | 1894 |
| 247 | 20240614 | 143200 | 80067310500 | 275000 | 275000 | 275500 | 275000 | 802 |
| 248 | 20240614 | 143100 | 79846688000 | 275500 | 275500 | 275500 | 275000 | 1137 |
| 249 | 20240614 | 143000 | 79533929500 | 275500 | 275000 | 275500 | 275000 | 388 |
| 250 | 20240614 | 142900 | 79427157000 | 275000 | 275500 | 275500 | 275000 | 542 |
| 251 | 20240614 | 142800 | 79278023500 | 275000 | 275000 | 275500 | 275000 | 382 |
| 252 | 20240614 | 142700 | 79172941000 | 275000 | 275000 | 275500 | 275000 | 394 |
| 253 | 20240614 | 142600 | 79064527500 | 275000 | 275000 | 275500 | 275000 | 833 |
| 254 | 20240614 | 142500 | 78835318500 | 275000 | 275500 | 275500 | 275000 | 1255 |
| 255 | 20240614 | 142400 | 78490129000 | 275000 | 275500 | 275500 | 275000 | 669 |
| 256 | 20240614 | 142300 | 78306022500 | 275000 | 275500 | 275500 | 275000 | 736 |
| 257 | 20240614 | 142200 | 78103545500 | 275000 | 275000 | 275500 | 275000 | 705 |
| 258 | 20240614 | 142100 | 77909554500 | 275000 | 275000 | 275500 | 275000 | 845 |
| 259 | 20240614 | 142000 | 77677036000 | 275500 | 275500 | 275500 | 275000 | 837 |
| 260 | 20240614 | 141900 | 77446595500 | 275000 | 275500 | 275500 | 275000 | 812 |
| 261 | 20240614 | 141800 | 77222971500 | 275500 | 275500 | 276000 | 275500 | 2735 |
| 262 | 20240614 | 141700 | 76469458000 | 275500 | 276000 | 276000 | 275500 | 327 |
| 263 | 20240614 | 141600 | 76379354000 | 276000 | 275500 | 276000 | 275500 | 568 |
| 264 | 20240614 | 141500 | 76222795500 | 276000 | 276000 | 276000 | 275500 | 502 |
| 265 | 20240614 | 141400 | 76084369500 | 275500 | 275500 | 276000 | 275500 | 265 |
| 266 | 20240614 | 141300 | 76011319500 | 276000 | 275500 | 276000 | 275500 | 240 |
| 267 | 20240614 | 141200 | 75945165500 | 276000 | 275500 | 276000 | 275500 | 609 |
| 268 | 20240614 | 141100 | 75777335500 | 276000 | 275500 | 276000 | 275500 | 269 |
| 269 | 20240614 | 141000 | 75703202500 | 276000 | 276000 | 276000 | 275500 | 215 |
| 270 | 20240614 | 140900 | 75643954500 | 276000 | 276000 | 276000 | 275500 | 326 |
| 271 | 20240614 | 140800 | 75554088000 | 276000 | 276000 | 276000 | 275500 | 346 |
| 272 | 20240614 | 140700 | 75458640000 | 276000 | 275500 | 276000 | 275500 | 285 |
| 273 | 20240614 | 140600 | 75380089500 | 275500 | 275500 | 276000 | 275500 | 318 |
| 274 | 20240614 | 140500 | 75292404500 | 275500 | 275500 | 276000 | 275500 | 220 |
| 275 | 20240614 | 140400 | 75231771000 | 276000 | 275500 | 276000 | 275500 | 312 |
| 276 | 20240614 | 140300 | 75145763000 | 275500 | 275500 | 276000 | 275500 | 410 |
| 277 | 20240614 | 140200 | 75032705500 | 276000 | 275500 | 276000 | 275500 | 272 |
| 278 | 20240614 | 140100 | 74957728500 | 276000 | 276000 | 276000 | 275500 | 346 |
| 279 | 20240614 | 140000 | 74862305500 | 276000 | 275500 | 276000 | 275500 | 606 |
| 280 | 20240614 | 135900 | 74695226500 | 276000 | 275500 | 276000 | 275500 | 228 |
| 281 | 20240614 | 135800 | 74632355000 | 276000 | 275500 | 276000 | 275500 | 249 |
| 282 | 20240614 | 135700 | 74563725000 | 275500 | 275500 | 276000 | 275500 | 208 |
| 283 | 20240614 | 135600 | 74506377000 | 275500 | 275500 | 276000 | 275500 | 243 |
| 284 | 20240614 | 135500 | 74439393500 | 276000 | 276000 | 276000 | 275500 | 183 |
| 285 | 20240614 | 135400 | 74388938000 | 275500 | 275500 | 276000 | 275500 | 332 |
| 286 | 20240614 | 135300 | 74297382000 | 275500 | 276000 | 276000 | 275500 | 655 |
| 287 | 20240614 | 135200 | 74116696000 | 275500 | 275500 | 276000 | 275500 | 315 |
| 288 | 20240614 | 135100 | 74029881000 | 275500 | 275500 | 276000 | 275500 | 283 |
| 289 | 20240614 | 135000 | 73951835000 | 276000 | 276000 | 276500 | 275500 | 485 |
| 290 | 20240614 | 134900 | 73817974000 | 276000 | 276500 | 276500 | 276000 | 295 |
| 291 | 20240614 | 134800 | 73736546500 | 276000 | 276000 | 276500 | 276000 | 207 |
| 292 | 20240614 | 134700 | 73679411500 | 276000 | 276000 | 276500 | 276000 | 339 |
| 293 | 20240614 | 134600 | 73585839000 | 276000 | 275500 | 276500 | 275500 | 1530 |
| 294 | 20240614 | 134500 | 73163583500 | 276000 | 276000 | 276000 | 275500 | 346 |
| 295 | 20240614 | 134400 | 73068202500 | 276000 | 276000 | 276000 | 275500 | 261 |
| 296 | 20240614 | 134300 | 72996209000 | 275500 | 276000 | 276000 | 275500 | 221 |
| 297 | 20240614 | 134200 | 72935294000 | 275500 | 275500 | 276000 | 275500 | 66 |
| 298 | 20240614 | 134100 | 72917109000 | 275500 | 275500 | 276000 | 275500 | 826 |
| 299 | 20240614 | 134000 | 72689522500 | 276000 | 275500 | 276000 | 275500 | 184 |
| 300 | 20240614 | 133900 | 72638805000 | 276000 | 276000 | 276000 | 275500 | 173 |
| 301 | 20240614 | 133800 | 72591130500 | 275500 | 275500 | 276000 | 275500 | 496 |
| 302 | 20240614 | 133700 | 72454462500 | 275500 | 275500 | 276000 | 275500 | 959 |
| 303 | 20240614 | 133600 | 72190245000 | 276000 | 275500 | 276000 | 275500 | 202 |
| 304 | 20240614 | 133500 | 72134580000 | 275500 | 276000 | 276000 | 275500 | 471 |
| 305 | 20240614 | 133400 | 72004802000 | 275500 | 275500 | 276000 | 275500 | 477 |
| 306 | 20240614 | 133300 | 71873379500 | 276000 | 275500 | 276000 | 275500 | 225 |
| 307 | 20240614 | 133200 | 71811351000 | 275500 | 276000 | 276000 | 275500 | 183 |
| 308 | 20240614 | 133100 | 71760907000 | 276000 | 275500 | 276000 | 275500 | 754 |
| 309 | 20240614 | 133000 | 71553065500 | 276000 | 276000 | 276000 | 275500 | 815 |
| 310 | 20240614 | 132900 | 71328279000 | 275500 | 276500 | 276500 | 275500 | 1298 |
| 311 | 20240614 | 132800 | 70969981500 | 276000 | 276500 | 276500 | 276000 | 450 |
| 312 | 20240614 | 132700 | 70845764500 | 276500 | 276000 | 276500 | 276000 | 1340 |
| 313 | 20240614 | 132600 | 70475859500 | 276000 | 276000 | 276500 | 276000 | 236 |
| 314 | 20240614 | 132500 | 70410695500 | 276500 | 276000 | 276500 | 276000 | 501 |
| 315 | 20240614 | 132400 | 70272355500 | 276500 | 276000 | 276500 | 276000 | 133 |
| 316 | 20240614 | 132300 | 70235617500 | 276000 | 276000 | 276500 | 276000 | 187 |
| 317 | 20240614 | 132200 | 70183981000 | 276000 | 276000 | 276500 | 276000 | 446 |
| 318 | 20240614 | 132100 | 70060756000 | 276500 | 276500 | 276500 | 276000 | 131 |
| 319 | 20240614 | 132000 | 70024572500 | 276500 | 276500 | 276500 | 276000 | 118 |
| 320 | 20240614 | 131900 | 69991979500 | 276000 | 276500 | 276500 | 276000 | 306 |
| 321 | 20240614 | 131800 | 69907407500 | 276500 | 276000 | 276500 | 276000 | 206 |
| 322 | 20240614 | 131700 | 69850488000 | 276000 | 276000 | 276500 | 276000 | 308 |
| 323 | 20240614 | 131600 | 69765456500 | 276500 | 276000 | 276500 | 276000 | 159 |
| 324 | 20240614 | 131500 | 69721519500 | 276000 | 276500 | 276500 | 276000 | 208 |
| 325 | 20240614 | 131400 | 69664094500 | 276500 | 276000 | 276500 | 276000 | 233 |
| 326 | 20240614 | 131300 | 69599716500 | 276000 | 276500 | 276500 | 276000 | 109 |
| 327 | 20240614 | 131200 | 69569625500 | 276000 | 276500 | 276500 | 276000 | 93 |
| 328 | 20240614 | 131100 | 69543950000 | 276000 | 276500 | 276500 | 276000 | 215 |
| 329 | 20240614 | 131000 | 69484590000 | 276500 | 276500 | 276500 | 276000 | 112 |
| 330 | 20240614 | 130900 | 69453663500 | 276000 | 276000 | 276500 | 276000 | 237 |
| 331 | 20240614 | 130800 | 69388227000 | 276500 | 277000 | 277000 | 276000 | 732 |
| 332 | 20240614 | 130700 | 69185810000 | 276500 | 276500 | 277000 | 276500 | 380 |
| 333 | 20240614 | 130600 | 69080665000 | 276500 | 276500 | 276500 | 276000 | 394 |
| 334 | 20240614 | 130500 | 68971755000 | 276500 | 276500 | 276500 | 276000 | 399 |
| 335 | 20240614 | 130400 | 68861461000 | 276500 | 276000 | 276500 | 276000 | 339 |
| 336 | 20240614 | 130300 | 68767830500 | 276500 | 276500 | 276500 | 276000 | 143 |
| 337 | 20240614 | 130200 | 68728328500 | 276000 | 276500 | 276500 | 275500 | 1362 |
| 338 | 20240614 | 130100 | 68352958000 | 276500 | 275500 | 276500 | 275500 | 315 |
| 339 | 20240614 | 130000 | 68266032500 | 275500 | 276000 | 276500 | 275500 | 170 |
| 340 | 20240614 | 125900 | 68219127500 | 276000 | 276000 | 276500 | 275500 | 761 |
| 341 | 20240614 | 125800 | 68009281000 | 276000 | 275500 | 276000 | 275500 | 775 |
| 342 | 20240614 | 125700 | 67795432000 | 275500 | 276000 | 276000 | 275500 | 346 |
| 343 | 20240614 | 125600 | 67700071500 | 275500 | 275500 | 276000 | 275500 | 258 |
| 344 | 20240614 | 125500 | 67628972500 | 275500 | 276000 | 276000 | 275500 | 480 |
| 345 | 20240614 | 125400 | 67496601000 | 275500 | 276000 | 276000 | 275500 | 456 |
| 346 | 20240614 | 125300 | 67370782000 | 275500 | 276000 | 276000 | 275500 | 806 |
| 347 | 20240614 | 125200 | 67148695500 | 276000 | 275500 | 276000 | 275500 | 320 |
| 348 | 20240614 | 125100 | 67060457500 | 275500 | 276000 | 276500 | 275500 | 3484 |
| 349 | 20240614 | 125000 | 66098911000 | 276000 | 276000 | 276500 | 276000 | 250 |
| 350 | 20240614 | 124900 | 66029903000 | 276000 | 276000 | 276500 | 276000 | 438 |
| 351 | 20240614 | 124800 | 65908911000 | 276000 | 276500 | 276500 | 276000 | 416 |
| 352 | 20240614 | 124700 | 65794077500 | 276000 | 276000 | 276500 | 276000 | 198 |
| 353 | 20240614 | 124600 | 65739408500 | 276000 | 276500 | 276500 | 276000 | 1793 |
| 354 | 20240614 | 124500 | 65244397500 | 276500 | 276500 | 277000 | 276500 | 3799 |
| 355 | 20240614 | 124400 | 64193956000 | 276500 | 277000 | 277000 | 276500 | 103 |
| 356 | 20240614 | 124300 | 64165464500 | 277000 | 276500 | 277000 | 276500 | 324 |
| 357 | 20240614 | 124200 | 64075826000 | 276500 | 276500 | 277000 | 276500 | 319 |
| 358 | 20240614 | 124100 | 63987560500 | 276500 | 277000 | 277000 | 276500 | 370 |
| 359 | 20240614 | 124000 | 63885152500 | 277000 | 276500 | 277000 | 276500 | 119 |
| 360 | 20240614 | 123900 | 63852242000 | 277000 | 277000 | 277000 | 276500 | 371 |
| 361 | 20240614 | 123800 | 63749534000 | 276500 | 276500 | 277000 | 276500 | 192 |
| 362 | 20240614 | 123700 | 63696433500 | 277000 | 277000 | 277000 | 276500 | 144 |
| 363 | 20240614 | 123600 | 63656560500 | 277000 | 276500 | 277000 | 276500 | 96 |
| 364 | 20240614 | 123500 | 63630008500 | 276500 | 276500 | 277000 | 276500 | 43 |
| 365 | 20240614 | 123400 | 63618118500 | 277000 | 276500 | 277000 | 276500 | 92 |
| 366 | 20240614 | 123300 | 63592664000 | 276500 | 276500 | 277000 | 276500 | 210 |
| 367 | 20240614 | 123200 | 63534579500 | 276500 | 276500 | 277000 | 276500 | 202 |
| 368 | 20240614 | 123100 | 63478713000 | 276500 | 277000 | 277000 | 276500 | 1179 |
| 369 | 20240614 | 123000 | 63152151000 | 277500 | 277000 | 277500 | 277000 | 175 |
| 370 | 20240614 | 122900 | 63103672500 | 277000 | 277500 | 277500 | 277000 | 106 |
| 371 | 20240614 | 122800 | 63074308000 | 277000 | 277000 | 277500 | 277000 | 637 |
| 372 | 20240614 | 122700 | 62897791500 | 277000 | 277500 | 277500 | 277000 | 123 |
| 373 | 20240614 | 122600 | 62863713000 | 277500 | 277500 | 277500 | 277000 | 200 |
| 374 | 20240614 | 122500 | 62808232500 | 277500 | 277000 | 277500 | 277000 | 65 |
| 375 | 20240614 | 122400 | 62790216000 | 277000 | 277500 | 277500 | 277000 | 139 |
| 376 | 20240614 | 122300 | 62751707500 | 277000 | 277500 | 277500 | 277000 | 101 |
| 377 | 20240614 | 122200 | 62723708000 | 277500 | 277000 | 277500 | 277000 | 589 |
| 378 | 20240614 | 122100 | 62560292000 | 277500 | 277000 | 277500 | 277000 | 116 |
| 379 | 20240614 | 122000 | 62528116000 | 277500 | 277000 | 277500 | 277000 | 586 |
| 380 | 20240614 | 121900 | 62365789500 | 277000 | 277500 | 277500 | 277000 | 101 |
| 381 | 20240614 | 121800 | 62337799500 | 277500 | 277000 | 277500 | 277000 | 256 |
| 382 | 20240614 | 121700 | 62266884000 | 277000 | 277000 | 277500 | 277000 | 406 |
| 383 | 20240614 | 121600 | 62154271500 | 277000 | 277000 | 277500 | 277000 | 87 |
| 384 | 20240614 | 121500 | 62130156500 | 277000 | 277000 | 277500 | 277000 | 589 |
| 385 | 20240614 | 121400 | 61967002500 | 277000 | 277500 | 277500 | 277000 | 316 |
| 386 | 20240614 | 121300 | 61879405500 | 277000 | 277000 | 277500 | 277000 | 251 |
| 387 | 20240614 | 121200 | 61809875500 | 277500 | 277000 | 277500 | 277000 | 176 |
| 388 | 20240614 | 121100 | 61761107500 | 277000 | 277000 | 277500 | 277000 | 655 |
| 389 | 20240614 | 121000 | 61579639000 | 277500 | 277000 | 277500 | 277000 | 196 |
| 390 | 20240614 | 120900 | 61525316500 | 277000 | 277500 | 277500 | 277000 | 174 |
| 391 | 20240614 | 120800 | 61477094500 | 277500 | 277500 | 277500 | 277000 | 605 |
| 392 | 20240614 | 120700 | 61309483000 | 277500 | 277000 | 277500 | 277000 | 144 |
| 393 | 20240614 | 120600 | 61269559000 | 277000 | 277000 | 277500 | 277000 | 175 |
| 394 | 20240614 | 120500 | 61221042000 | 277500 | 277000 | 277500 | 277000 | 588 |
| 395 | 20240614 | 120400 | 61058024000 | 277500 | 277000 | 277500 | 277000 | 900 |
| 396 | 20240614 | 120300 | 60808348500 | 277500 | 277500 | 277500 | 277000 | 1522 |
| 397 | 20240614 | 120200 | 60386700500 | 277500 | 277500 | 277500 | 277000 | 426 |
| 398 | 20240614 | 120100 | 60268561500 | 277500 | 277500 | 278000 | 277000 | 918 |
| 399 | 20240614 | 120000 | 60013871500 | 277500 | 277500 | 278000 | 277500 | 669 |
| 400 | 20240614 | 115900 | 59828221500 | 277500 | 277500 | 278000 | 277500 | 668 |
| 401 | 20240614 | 115800 | 59642844000 | 278000 | 278000 | 278000 | 277500 | 316 |
| 402 | 20240614 | 115700 | 59555054000 | 278000 | 278500 | 278500 | 278000 | 135 |
| 403 | 20240614 | 115600 | 59517522500 | 278000 | 277500 | 278500 | 277500 | 378 |
| 404 | 20240614 | 115500 | 59412425000 | 277500 | 278000 | 278000 | 277500 | 380 |
| 405 | 20240614 | 115400 | 59306815500 | 278000 | 278000 | 278000 | 277500 | 236 |
| 406 | 20240614 | 115300 | 59241253000 | 277500 | 278000 | 278000 | 277500 | 112 |
| 407 | 20240614 | 115200 | 59210152500 | 278000 | 278000 | 278500 | 278000 | 338 |
| 408 | 20240614 | 115100 | 59116188000 | 278000 | 278500 | 278500 | 278000 | 127 |
| 409 | 20240614 | 115000 | 59080877000 | 278000 | 278000 | 278500 | 277500 | 420 |
| 410 | 20240614 | 114900 | 58964103000 | 278000 | 278000 | 278500 | 278000 | 124 |
| 411 | 20240614 | 114800 | 58929626000 | 278500 | 278500 | 278500 | 278000 | 206 |
| 412 | 20240614 | 114700 | 58872302500 | 278000 | 278000 | 278000 | 277500 | 217 |
| 413 | 20240614 | 114600 | 58811996500 | 278000 | 277500 | 278000 | 277500 | 80 |
| 414 | 20240614 | 114500 | 58789760000 | 277500 | 278500 | 278500 | 277500 | 941 |
| 415 | 20240614 | 114400 | 58528153000 | 278000 | 278000 | 278500 | 278000 | 117 |
| 416 | 20240614 | 114300 | 58495602000 | 278000 | 278000 | 278500 | 278000 | 287 |
| 417 | 20240614 | 114200 | 58415812500 | 278000 | 278000 | 278500 | 278000 | 614 |
| 418 | 20240614 | 114100 | 58245118500 | 278000 | 278000 | 278500 | 278000 | 116 |
| 419 | 20240614 | 114000 | 58212848500 | 278500 | 278000 | 278500 | 277500 | 166 |
| 420 | 20240614 | 113900 | 58166701500 | 278000 | 278000 | 278000 | 277500 | 190 |
| 421 | 20240614 | 113800 | 58113904500 | 278000 | 278000 | 278000 | 277500 | 92 |
| 422 | 20240614 | 113700 | 58088355500 | 277500 | 277500 | 278000 | 277500 | 129 |
| 423 | 20240614 | 113600 | 58052557500 | 277500 | 277500 | 278000 | 277500 | 189 |
| 424 | 20240614 | 113500 | 58000094500 | 277500 | 277500 | 278000 | 277500 | 70 |
| 425 | 20240614 | 113400 | 57980662000 | 278000 | 277500 | 278000 | 277500 | 384 |
| 426 | 20240614 | 113300 | 57873995000 | 278000 | 277500 | 278000 | 277500 | 348 |
| 427 | 20240614 | 113200 | 57777311000 | 277500 | 278000 | 278000 | 277500 | 166 |
| 428 | 20240614 | 113100 | 57731200000 | 278000 | 278000 | 278000 | 277500 | 74 |
| 429 | 20240614 | 113000 | 57710654500 | 277500 | 277500 | 278000 | 277500 | 131 |
| 430 | 20240614 | 112900 | 57674281500 | 277500 | 278000 | 278000 | 277500 | 157 |
| 431 | 20240614 | 112800 | 57630685000 | 278000 | 277500 | 278000 | 277500 | 237 |
| 432 | 20240614 | 112700 | 57564851000 | 278000 | 278000 | 278500 | 278000 | 159 |
| 433 | 20240614 | 112600 | 57520645500 | 278000 | 277500 | 278500 | 277500 | 261 |
| 434 | 20240614 | 112500 | 57448101000 | 278000 | 277500 | 278000 | 277500 | 189 |
| 435 | 20240614 | 112400 | 57395621000 | 278000 | 277000 | 278000 | 277000 | 406 |
| 436 | 20240614 | 112300 | 57282996000 | 277000 | 277000 | 278000 | 277000 | 302 |
| 437 | 20240614 | 112200 | 57199213500 | 277000 | 277500 | 277500 | 277000 | 157 |
| 438 | 20240614 | 112100 | 57155707500 | 277500 | 277500 | 277500 | 277000 | 383 |
| 439 | 20240614 | 112000 | 57049517500 | 277500 | 277500 | 277500 | 277000 | 532 |
| 440 | 20240614 | 111900 | 56901936500 | 277500 | 278000 | 278500 | 277000 | 2196 |
| 441 | 20240614 | 111800 | 56292321000 | 278000 | 278000 | 278500 | 278000 | 571 |
| 442 | 20240614 | 111700 | 56133547500 | 278500 | 278500 | 278500 | 278000 | 524 |
| 443 | 20240614 | 111600 | 55987736500 | 278500 | 279000 | 279000 | 278500 | 518 |
| 444 | 20240614 | 111500 | 55843471000 | 278500 | 279000 | 279000 | 278500 | 349 |
| 445 | 20240614 | 111400 | 55746219000 | 278500 | 279000 | 279500 | 278500 | 341 |
| 446 | 20240614 | 111300 | 55651020000 | 279000 | 279000 | 279500 | 279000 | 719 |
| 447 | 20240614 | 111200 | 55450369500 | 279500 | 279500 | 279500 | 279000 | 310 |
| 448 | 20240614 | 111100 | 55363809000 | 279000 | 279000 | 279500 | 279000 | 601 |
| 449 | 20240614 | 111000 | 55195927500 | 279000 | 279500 | 279500 | 279000 | 973 |
| 450 | 20240614 | 110900 | 54924416000 | 279000 | 279000 | 279500 | 278500 | 2331 |
| 451 | 20240614 | 110800 | 54274085000 | 279000 | 278500 | 279000 | 278000 | 1593 |
| 452 | 20240614 | 110700 | 53830430000 | 278500 | 278000 | 278500 | 278000 | 478 |
| 453 | 20240614 | 110600 | 53697340500 | 278000 | 278500 | 278500 | 278000 | 150 |
| 454 | 20240614 | 110500 | 53655620000 | 278500 | 278000 | 278500 | 278000 | 374 |
| 455 | 20240614 | 110400 | 53551596500 | 278000 | 278000 | 278000 | 277500 | 1282 |
| 456 | 20240614 | 110300 | 53195247500 | 277500 | 278000 | 278000 | 277500 | 129 |
| 457 | 20240614 | 110200 | 53159443000 | 278000 | 277500 | 278000 | 277000 | 219 |
| 458 | 20240614 | 110100 | 53098678000 | 277500 | 277500 | 277500 | 277000 | 895 |
| 459 | 20240614 | 110000 | 52850483500 | 277500 | 277500 | 277500 | 277000 | 457 |
| 460 | 20240614 | 105900 | 52723798000 | 277500 | 277000 | 277500 | 277000 | 529 |
| 461 | 20240614 | 105800 | 52577262000 | 277500 | 277500 | 277500 | 277000 | 273 |
| 462 | 20240614 | 105700 | 52501573500 | 277500 | 277500 | 277500 | 277000 | 248 |
| 463 | 20240614 | 105600 | 52432809500 | 277000 | 277500 | 277500 | 277000 | 249 |
| 464 | 20240614 | 105500 | 52363779500 | 277500 | 276500 | 277500 | 276500 | 1166 |
| 465 | 20240614 | 105400 | 52040672500 | 276500 | 276500 | 277000 | 276500 | 251 |
| 466 | 20240614 | 105300 | 51971237000 | 276500 | 276500 | 277000 | 276000 | 207 |
| 467 | 20240614 | 105200 | 51914036500 | 276000 | 276500 | 277000 | 276000 | 419 |
| 468 | 20240614 | 105100 | 51798225000 | 276500 | 276500 | 276500 | 276000 | 305 |
| 469 | 20240614 | 105000 | 51714028000 | 276000 | 276500 | 277000 | 276000 | 635 |
| 470 | 20240614 | 104900 | 51538473500 | 276500 | 276500 | 277000 | 276500 | 142 |
| 471 | 20240614 | 104800 | 51499191500 | 276500 | 277000 | 277000 | 276500 | 341 |
| 472 | 20240614 | 104700 | 51404803000 | 276500 | 276500 | 277000 | 276500 | 469 |
| 473 | 20240614 | 104600 | 51275095000 | 277000 | 276500 | 277000 | 276500 | 983 |
| 474 | 20240614 | 104500 | 51002960000 | 276500 | 276500 | 277000 | 276500 | 193 |
| 475 | 20240614 | 104400 | 50949581000 | 277000 | 276500 | 277000 | 276000 | 1778 |
| 476 | 20240614 | 104300 | 50458302000 | 276000 | 276500 | 277000 | 276000 | 319 |
| 477 | 20240614 | 104200 | 50370128500 | 277000 | 276500 | 277000 | 276000 | 794 |
| 478 | 20240614 | 104100 | 50150568000 | 276500 | 277000 | 277000 | 276000 | 211 |
| 479 | 20240614 | 104000 | 50092192500 | 277000 | 275500 | 277000 | 275500 | 1905 |
| 480 | 20240614 | 103900 | 49565964000 | 275500 | 275500 | 276000 | 275500 | 818 |
| 481 | 20240614 | 103800 | 49340485500 | 276000 | 275500 | 276000 | 275500 | 494 |
| 482 | 20240614 | 103700 | 49204307500 | 275000 | 275500 | 275500 | 275000 | 991 |
| 483 | 20240614 | 103600 | 48931510000 | 275500 | 275500 | 276000 | 275500 | 959 |
| 484 | 20240614 | 103500 | 48667297000 | 275500 | 275500 | 276000 | 275500 | 326 |
| 485 | 20240614 | 103400 | 48577475500 | 275500 | 275500 | 276000 | 275000 | 433 |
| 486 | 20240614 | 103300 | 48458142000 | 275500 | 275500 | 276000 | 275000 | 1535 |
| 487 | 20240614 | 103200 | 48035247000 | 275500 | 275500 | 276000 | 275500 | 442 |
| 488 | 20240614 | 103100 | 47913408000 | 275000 | 275000 | 275500 | 275000 | 801 |
| 489 | 20240614 | 103000 | 47692875000 | 275500 | 275500 | 276000 | 275000 | 5108 |
| 490 | 20240614 | 102900 | 46286007500 | 275500 | 276000 | 276000 | 275500 | 2559 |
| 491 | 20240614 | 102800 | 45579940000 | 276000 | 276500 | 276500 | 276000 | 4476 |
| 492 | 20240614 | 102700 | 44344531000 | 276000 | 276000 | 276500 | 276000 | 1009 |
| 493 | 20240614 | 102600 | 44066015500 | 276000 | 276500 | 276500 | 276000 | 894 |
| 494 | 20240614 | 102500 | 43819151500 | 276500 | 276000 | 276500 | 276000 | 717 |
| 495 | 20240614 | 102400 | 43621089500 | 276500 | 277000 | 277000 | 276000 | 1566 |
| 496 | 20240614 | 102300 | 43188120000 | 277000 | 276500 | 277000 | 276500 | 690 |
| 497 | 20240614 | 102200 | 42997321500 | 276500 | 277000 | 277000 | 276500 | 857 |
| 498 | 20240614 | 102100 | 42760286000 | 277000 | 277000 | 277000 | 276500 | 1123 |
| 499 | 20240614 | 102000 | 42449670000 | 277000 | 277000 | 277000 | 276500 | 1081 |
| 500 | 20240614 | 101900 | 42150688000 | 277000 | 276500 | 277000 | 276500 | 284 |
| 501 | 20240614 | 101800 | 42072149500 | 277000 | 277000 | 277500 | 276500 | 1197 |
| 502 | 20240614 | 101700 | 41740595500 | 277000 | 277000 | 277500 | 277000 | 1723 |
| 503 | 20240614 | 101600 | 41263323000 | 277000 | 277000 | 277500 | 277000 | 1205 |
| 504 | 20240614 | 101500 | 40929526000 | 277000 | 277000 | 277500 | 277000 | 874 |
| 505 | 20240614 | 101400 | 40687390500 | 277000 | 277500 | 277500 | 277000 | 298 |
| 506 | 20240614 | 101300 | 40604762500 | 277000 | 278000 | 278000 | 277000 | 1062 |
| 507 | 20240614 | 101200 | 40310032500 | 277500 | 277500 | 278000 | 277500 | 383 |
| 508 | 20240614 | 101100 | 40203721000 | 277500 | 277500 | 278000 | 277500 | 211 |
| 509 | 20240614 | 101000 | 40145138000 | 277500 | 278000 | 278000 | 277500 | 306 |
| 510 | 20240614 | 100900 | 40060207500 | 278000 | 278000 | 278000 | 277500 | 720 |
| 511 | 20240614 | 100800 | 39860263500 | 277500 | 278000 | 278000 | 277500 | 256 |
| 512 | 20240614 | 100700 | 39789129500 | 278000 | 277500 | 278000 | 277500 | 276 |
| 513 | 20240614 | 100600 | 39712501500 | 277500 | 277000 | 278000 | 277000 | 529 |
| 514 | 20240614 | 100500 | 39565660000 | 277500 | 277500 | 278000 | 277000 | 515 |
| 515 | 20240614 | 100400 | 39422793500 | 277500 | 277500 | 277500 | 277000 | 372 |
| 516 | 20240614 | 100300 | 39319640000 | 277500 | 278000 | 278000 | 277000 | 857 |
| 517 | 20240614 | 100200 | 39081822500 | 278000 | 277500 | 278000 | 277500 | 776 |
| 518 | 20240614 | 100100 | 38866212000 | 277500 | 276500 | 278000 | 276500 | 655 |
| 519 | 20240614 | 100000 | 38684646000 | 277000 | 276500 | 277000 | 276500 | 446 |
| 520 | 20240614 | 095900 | 38561215500 | 276500 | 277000 | 277000 | 276500 | 1549 |
| 521 | 20240614 | 095800 | 38132898000 | 277000 | 276500 | 277000 | 276000 | 1035 |
| 522 | 20240614 | 095700 | 37846717000 | 276000 | 276500 | 277000 | 276000 | 1754 |
| 523 | 20240614 | 095600 | 37361661500 | 277000 | 277000 | 277000 | 276500 | 2256 |
| 524 | 20240614 | 095500 | 36737797500 | 277500 | 277000 | 277500 | 276500 | 3296 |
| 525 | 20240614 | 095400 | 35824703000 | 277000 | 278000 | 278000 | 277000 | 1981 |
| 526 | 20240614 | 095300 | 35274907000 | 277500 | 278000 | 278500 | 277500 | 478 |
| 527 | 20240614 | 095200 | 35142092500 | 277500 | 278000 | 278000 | 277500 | 1167 |
| 528 | 20240614 | 095100 | 34817954000 | 278000 | 278000 | 278000 | 277500 | 1014 |
| 529 | 20240614 | 095000 | 34536106500 | 277500 | 278000 | 278000 | 277500 | 1714 |
| 530 | 20240614 | 094900 | 34059882500 | 277500 | 278000 | 278000 | 277500 | 1071 |
| 531 | 20240614 | 094800 | 33762633000 | 277500 | 277500 | 278000 | 277500 | 589 |
| 532 | 20240614 | 094700 | 33598948000 | 278000 | 277000 | 278000 | 277000 | 664 |
| 533 | 20240614 | 094600 | 33414724500 | 277500 | 277500 | 277500 | 277000 | 1042 |
| 534 | 20240614 | 094500 | 33125627500 | 277500 | 278000 | 278000 | 277000 | 1109 |
| 535 | 20240614 | 094400 | 32817921500 | 278000 | 277000 | 278000 | 277000 | 1345 |
| 536 | 20240614 | 094300 | 32444814500 | 277500 | 277000 | 277500 | 276500 | 887 |
| 537 | 20240614 | 094200 | 32199022000 | 276500 | 277000 | 277500 | 276500 | 2230 |
| 538 | 20240614 | 094100 | 31581837000 | 277000 | 276500 | 277500 | 276500 | 2614 |
| 539 | 20240614 | 094000 | 30857935500 | 277000 | 276500 | 277000 | 276500 | 1061 |
| 540 | 20240614 | 093900 | 30564429000 | 276500 | 277000 | 277000 | 276500 | 1121 |
| 541 | 20240614 | 093800 | 30254125500 | 276500 | 277000 | 277000 | 276500 | 2211 |
| 542 | 20240614 | 093700 | 29642546000 | 277000 | 277500 | 277500 | 277000 | 4393 |
| 543 | 20240614 | 093600 | 28425610000 | 277500 | 277500 | 278000 | 277000 | 2990 |
| 544 | 20240614 | 093500 | 27596049500 | 277500 | 278000 | 278500 | 277500 | 4107 |
| 545 | 20240614 | 093400 | 26454577000 | 278500 | 278000 | 278500 | 278000 | 1193 |
| 546 | 20240614 | 093300 | 26122772000 | 278000 | 278500 | 278500 | 278000 | 1096 |
| 547 | 20240614 | 093200 | 25817975500 | 278500 | 278500 | 278500 | 278000 | 1156 |
| 548 | 20240614 | 093100 | 25496114000 | 278500 | 278500 | 279000 | 278000 | 961 |
| 549 | 20240614 | 093000 | 25228444500 | 278500 | 278000 | 279000 | 278000 | 1582 |
| 550 | 20240614 | 092900 | 24788163500 | 278000 | 277500 | 278500 | 277500 | 2343 |
| 551 | 20240614 | 092800 | 24136917500 | 277500 | 278000 | 278500 | 277500 | 1958 |
| 552 | 20240614 | 092700 | 23592694000 | 278000 | 278000 | 278500 | 277500 | 4675 |
| 553 | 20240614 | 092600 | 22292708000 | 278000 | 278500 | 279000 | 278000 | 3650 |
| 554 | 20240614 | 092500 | 21276325500 | 278500 | 279500 | 279500 | 278500 | 2577 |
| 555 | 20240614 | 092400 | 20557810500 | 279000 | 279500 | 279500 | 279000 | 1349 |
| 556 | 20240614 | 092300 | 20181339000 | 279000 | 279500 | 279500 | 279000 | 1229 |
| 557 | 20240614 | 092200 | 19838270500 | 279000 | 279000 | 279500 | 279000 | 1206 |
| 558 | 20240614 | 092100 | 19501623500 | 279000 | 280000 | 280500 | 279000 | 4389 |
| 559 | 20240614 | 092000 | 18274135500 | 280000 | 280000 | 280500 | 279500 | 993 |
| 560 | 20240614 | 091900 | 17996094000 | 279500 | 279500 | 280000 | 279500 | 858 |
| 561 | 20240614 | 091800 | 17756037000 | 279500 | 279500 | 280000 | 279500 | 610 |
| 562 | 20240614 | 091700 | 17585384500 | 280000 | 280500 | 280500 | 279500 | 1621 |
| 563 | 20240614 | 091600 | 17131744500 | 280000 | 280000 | 280500 | 279500 | 1321 |
| 564 | 20240614 | 091500 | 16761749000 | 280500 | 280000 | 280500 | 280000 | 855 |
| 565 | 20240614 | 091400 | 16522336500 | 280000 | 279500 | 280500 | 279500 | 1814 |
| 566 | 20240614 | 091300 | 16014168500 | 280000 | 279000 | 280000 | 278500 | 3051 |
| 567 | 20240614 | 091200 | 15162412000 | 279000 | 279500 | 279500 | 278500 | 4564 |
| 568 | 20240614 | 091100 | 13889058000 | 279000 | 280000 | 280500 | 279000 | 7014 |
| 569 | 20240614 | 091000 | 11927710500 | 280000 | 280500 | 281000 | 280000 | 1948 |
| 570 | 20240614 | 090900 | 11381728500 | 280500 | 281000 | 281000 | 280500 | 5513 |
| 571 | 20240614 | 090800 | 9834565500 | 281000 | 281000 | 281500 | 281000 | 2314 |
| 572 | 20240614 | 090700 | 9184167000 | 281500 | 281500 | 282000 | 281000 | 3435 |
| 573 | 20240614 | 090600 | 8217637000 | 281500 | 282500 | 282500 | 281500 | 1122 |
| 574 | 20240614 | 090500 | 7901542500 | 282000 | 282500 | 282500 | 281500 | 2319 |
| 575 | 20240614 | 090400 | 7247116500 | 282500 | 281000 | 282500 | 281000 | 2489 |
| 576 | 20240614 | 090300 | 6546341000 | 281500 | 281500 | 281500 | 281000 | 3010 |
| 577 | 20240614 | 090200 | 5700276000 | 281000 | 282000 | 282500 | 280500 | 6233 |
| 578 | 20240614 | 090100 | 3946082000 | 282000 | 283000 | 283000 | 280500 | 4037 |
| 579 | 20240614 | 090000 | 2808411000 | 283500 | 285500 | 285500 | 283000 | 9720 |