35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 184500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 32922 |
| 3 | 20240612 | 184400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 4 | 20240612 | 184300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 5 | 20240612 | 184200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 6 | 20240612 | 184100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 7 | 20240612 | 184000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 8 | 20240612 | 183900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 9 | 20240612 | 183800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 10 | 20240612 | 183700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 11 | 20240612 | 183600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 12 | 20240612 | 183500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 13 | 20240612 | 183400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 14 | 20240612 | 183300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 15 | 20240612 | 183200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 16 | 20240612 | 183100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 17 | 20240612 | 183000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 18 | 20240612 | 182900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 19 | 20240612 | 182800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 20 | 20240612 | 182700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 21 | 20240612 | 182600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 22 | 20240612 | 182500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 23 | 20240612 | 182400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 24 | 20240612 | 182300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 25 | 20240612 | 182200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 26 | 20240612 | 182100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 27 | 20240612 | 182000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 28 | 20240612 | 181900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 29 | 20240612 | 181800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 30 | 20240612 | 181700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 31 | 20240612 | 181600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 32 | 20240612 | 181500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 32922 |
| 33 | 20240612 | 181400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 34 | 20240612 | 181300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 35 | 20240612 | 181200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 36 | 20240612 | 181100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 37 | 20240612 | 181000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 38 | 20240612 | 180900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 39 | 20240612 | 180800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 40 | 20240612 | 180700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 41 | 20240612 | 180600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 42 | 20240612 | 180500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 43 | 20240612 | 180400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 44 | 20240612 | 180300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 45 | 20240612 | 180200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 46 | 20240612 | 180100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 47 | 20240612 | 180000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 48 | 20240612 | 175900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 49 | 20240612 | 175800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 50 | 20240612 | 175700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 51 | 20240612 | 175600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 52 | 20240612 | 175500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 53 | 20240612 | 175400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 54 | 20240612 | 175300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 55 | 20240612 | 175200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 56 | 20240612 | 175100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 57 | 20240612 | 175000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 58 | 20240612 | 174900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 59 | 20240612 | 174800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 60 | 20240612 | 174700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 61 | 20240612 | 174600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 62 | 20240612 | 174500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 32922 |
| 63 | 20240612 | 174400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 64 | 20240612 | 174300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 65 | 20240612 | 174200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 66 | 20240612 | 174100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 67 | 20240612 | 174000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 68 | 20240612 | 173900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 69 | 20240612 | 173800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 70 | 20240612 | 173700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 71 | 20240612 | 173600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 72 | 20240612 | 173500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 73 | 20240612 | 173400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 74 | 20240612 | 173300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 75 | 20240612 | 173200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 76 | 20240612 | 173100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 77 | 20240612 | 173000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 78 | 20240612 | 172900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 79 | 20240612 | 172800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 80 | 20240612 | 172700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 81 | 20240612 | 172600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 82 | 20240612 | 172500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 83 | 20240612 | 172400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 84 | 20240612 | 172300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 85 | 20240612 | 172200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 86 | 20240612 | 172100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 87 | 20240612 | 172000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 88 | 20240612 | 171900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 89 | 20240612 | 171800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 90 | 20240612 | 171700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 91 | 20240612 | 171600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 92 | 20240612 | 171500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 32922 |
| 93 | 20240612 | 171400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 94 | 20240612 | 171300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 95 | 20240612 | 171200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 96 | 20240612 | 171100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 97 | 20240612 | 171000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 98 | 20240612 | 170900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 99 | 20240612 | 170800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 100 | 20240612 | 170700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 101 | 20240612 | 170600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 102 | 20240612 | 170500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 103 | 20240612 | 170400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 104 | 20240612 | 170300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 105 | 20240612 | 170200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 106 | 20240612 | 170100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 107 | 20240612 | 170000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 108 | 20240612 | 165900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 109 | 20240612 | 165800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 110 | 20240612 | 165700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 111 | 20240612 | 165600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 112 | 20240612 | 165500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 113 | 20240612 | 165400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 114 | 20240612 | 165300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 115 | 20240612 | 165200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 116 | 20240612 | 165100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 117 | 20240612 | 165000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 118 | 20240612 | 164900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 119 | 20240612 | 164800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 120 | 20240612 | 164700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 121 | 20240612 | 164600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 122 | 20240612 | 164500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 32922 |
| 123 | 20240612 | 164400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 124 | 20240612 | 164300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 125 | 20240612 | 164200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 126 | 20240612 | 164100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 127 | 20240612 | 164000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 128 | 20240612 | 163900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 129 | 20240612 | 163800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 130 | 20240612 | 163700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 131 | 20240612 | 163600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 132 | 20240612 | 163500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 133 | 20240612 | 163400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 134 | 20240612 | 163300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 135 | 20240612 | 163200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 136 | 20240612 | 163100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 137 | 20240612 | 163000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 138 | 20240612 | 162900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 139 | 20240612 | 162800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 140 | 20240612 | 162700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 141 | 20240612 | 162600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 142 | 20240612 | 162500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 143 | 20240612 | 162400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 144 | 20240612 | 162300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 145 | 20240612 | 162200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 146 | 20240612 | 162100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 147 | 20240612 | 162000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 148 | 20240612 | 161900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 149 | 20240612 | 161800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 150 | 20240612 | 161700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 151 | 20240612 | 161600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 152 | 20240612 | 161500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 32922 |
| 153 | 20240612 | 161400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 154 | 20240612 | 161300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 155 | 20240612 | 161200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 156 | 20240612 | 161100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 157 | 20240612 | 161000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 158 | 20240612 | 160900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 159 | 20240612 | 160800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 160 | 20240612 | 160700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 161 | 20240612 | 160600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 162 | 20240612 | 160500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 163 | 20240612 | 160400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 164 | 20240612 | 160300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 165 | 20240612 | 160200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 166 | 20240612 | 160100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 167 | 20240612 | 160000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 168 | 20240612 | 155900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 169 | 20240612 | 155800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 170 | 20240612 | 155700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 171 | 20240612 | 155600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 172 | 20240612 | 155500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 173 | 20240612 | 155400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 174 | 20240612 | 155300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 175 | 20240612 | 155200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 176 | 20240612 | 155100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 177 | 20240612 | 155000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 178 | 20240612 | 154900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 179 | 20240612 | 154800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 180 | 20240612 | 154700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 181 | 20240612 | 154600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 182 | 20240612 | 154500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 32922 |
| 183 | 20240612 | 154400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 184 | 20240612 | 154300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 185 | 20240612 | 154200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 186 | 20240612 | 154100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 187 | 20240612 | 154000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 188 | 20240612 | 153900 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 189 | 20240612 | 153800 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 190 | 20240612 | 153700 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 191 | 20240612 | 153600 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 192 | 20240612 | 153500 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 193 | 20240612 | 153400 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 194 | 20240612 | 153300 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 195 | 20240612 | 153200 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 196 | 20240612 | 153100 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 197 | 20240612 | 153000 | 152339073500 | 270000 | 270000 | 270000 | 270000 | 32922 |
| 198 | 20240612 | 152900 | 143450133500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 199 | 20240612 | 152800 | 143450133500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 200 | 20240612 | 152700 | 143450133500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 201 | 20240612 | 152600 | 143450133500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 202 | 20240612 | 152500 | 143450133500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 203 | 20240612 | 152400 | 143450133500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 204 | 20240612 | 152300 | 143450133500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 205 | 20240612 | 152200 | 143450133500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 206 | 20240612 | 152100 | 143450133500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 207 | 20240612 | 152000 | 143450133500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 208 | 20240612 | 151900 | 143450133500 | 270000 | 270000 | 270000 | 269500 | 3485 |
| 209 | 20240612 | 151800 | 142509388500 | 269500 | 270000 | 270000 | 269500 | 1794 |
| 210 | 20240612 | 151700 | 142025225000 | 270000 | 270000 | 270000 | 269500 | 4459 |
| 211 | 20240612 | 151600 | 140821406000 | 270000 | 270000 | 270000 | 269500 | 838 |
| 212 | 20240612 | 151500 | 140595281000 | 269500 | 269500 | 270000 | 269500 | 955 |
| 213 | 20240612 | 151400 | 140337549500 | 269500 | 270000 | 270000 | 269500 | 859 |
| 214 | 20240612 | 151300 | 140105911500 | 269500 | 269500 | 270000 | 269500 | 418 |
| 215 | 20240612 | 151200 | 139993242500 | 270000 | 269500 | 270000 | 269500 | 326 |
| 216 | 20240612 | 151100 | 139905352000 | 269500 | 270000 | 270000 | 269500 | 572 |
| 217 | 20240612 | 151000 | 139751176000 | 270000 | 269500 | 270000 | 269500 | 1398 |
| 218 | 20240612 | 150900 | 139374213000 | 270000 | 269500 | 270000 | 269500 | 554 |
| 219 | 20240612 | 150800 | 139224868500 | 269500 | 269500 | 270000 | 269500 | 974 |
| 220 | 20240612 | 150700 | 138962296000 | 269500 | 269500 | 270000 | 269000 | 1243 |
| 221 | 20240612 | 150600 | 138627306500 | 270000 | 269500 | 270000 | 269000 | 1749 |
| 222 | 20240612 | 150500 | 138155913000 | 269000 | 270000 | 270000 | 269000 | 2409 |
| 223 | 20240612 | 150400 | 137506722000 | 269500 | 270000 | 270000 | 269500 | 376 |
| 224 | 20240612 | 150300 | 137405369500 | 269500 | 270000 | 270000 | 269500 | 1091 |
| 225 | 20240612 | 150200 | 137111322500 | 269500 | 269500 | 270000 | 269500 | 563 |
| 226 | 20240612 | 150100 | 136959545000 | 270000 | 269500 | 270000 | 269500 | 1599 |
| 227 | 20240612 | 150000 | 136528488500 | 269500 | 269000 | 270000 | 269000 | 4857 |
| 228 | 20240612 | 145900 | 135219586000 | 269500 | 269000 | 269500 | 269000 | 870 |
| 229 | 20240612 | 145800 | 134985257500 | 269000 | 269000 | 269500 | 269000 | 864 |
| 230 | 20240612 | 145700 | 134752596000 | 269500 | 269000 | 269500 | 269000 | 754 |
| 231 | 20240612 | 145600 | 134549595500 | 269000 | 269000 | 269500 | 269000 | 654 |
| 232 | 20240612 | 145500 | 134373622000 | 269500 | 269000 | 269500 | 269000 | 996 |
| 233 | 20240612 | 145400 | 134105602000 | 269000 | 269000 | 269500 | 269000 | 1027 |
| 234 | 20240612 | 145300 | 133829195500 | 269000 | 269000 | 269500 | 269000 | 6276 |
| 235 | 20240612 | 145200 | 132138392000 | 269500 | 269500 | 270000 | 269000 | 3288 |
| 236 | 20240612 | 145100 | 131252338000 | 269500 | 269500 | 270000 | 269500 | 936 |
| 237 | 20240612 | 145000 | 131000062000 | 269500 | 269500 | 270000 | 269500 | 2733 |
| 238 | 20240612 | 144900 | 130263074500 | 270000 | 269500 | 270000 | 269500 | 3517 |
| 239 | 20240612 | 144800 | 129315151000 | 269500 | 269500 | 270000 | 269500 | 747 |
| 240 | 20240612 | 144700 | 129113680000 | 269500 | 270000 | 270000 | 269500 | 528 |
| 241 | 20240612 | 144600 | 128971356500 | 269500 | 269500 | 270000 | 269500 | 474 |
| 242 | 20240612 | 144500 | 128843563000 | 270000 | 269500 | 270000 | 269000 | 4567 |
| 243 | 20240612 | 144400 | 127612936500 | 269500 | 269500 | 270000 | 269500 | 1167 |
| 244 | 20240612 | 144300 | 127298390000 | 270000 | 269500 | 270000 | 269500 | 501 |
| 245 | 20240612 | 144200 | 127163339000 | 270000 | 269500 | 270000 | 269500 | 1799 |
| 246 | 20240612 | 144100 | 126678456500 | 269500 | 269500 | 270000 | 269500 | 1390 |
| 247 | 20240612 | 144000 | 126303816000 | 269500 | 270000 | 270000 | 269500 | 630 |
| 248 | 20240612 | 143900 | 126133923000 | 269500 | 269500 | 270000 | 269500 | 1523 |
| 249 | 20240612 | 143800 | 125723445000 | 269500 | 269500 | 270000 | 269500 | 1183 |
| 250 | 20240612 | 143700 | 125404577000 | 269500 | 269500 | 270000 | 269500 | 484 |
| 251 | 20240612 | 143600 | 125274066000 | 269500 | 270000 | 270000 | 269500 | 508 |
| 252 | 20240612 | 143500 | 125137113000 | 270000 | 270000 | 270000 | 269500 | 539 |
| 253 | 20240612 | 143400 | 124991772000 | 270000 | 269500 | 270000 | 269500 | 588 |
| 254 | 20240612 | 143300 | 124833260500 | 269500 | 269000 | 270000 | 269000 | 1559 |
| 255 | 20240612 | 143200 | 124413158500 | 269000 | 269000 | 269500 | 268500 | 3613 |
| 256 | 20240612 | 143100 | 123440960000 | 268500 | 268500 | 269000 | 268500 | 973 |
| 257 | 20240612 | 143000 | 123179396000 | 268500 | 269000 | 269000 | 268500 | 476 |
| 258 | 20240612 | 142900 | 123051477500 | 268500 | 269000 | 269000 | 268500 | 407 |
| 259 | 20240612 | 142800 | 122942152000 | 269000 | 268500 | 269000 | 268500 | 1345 |
| 260 | 20240612 | 142700 | 122580820000 | 268500 | 269000 | 269000 | 268500 | 1666 |
| 261 | 20240612 | 142600 | 122133349000 | 268500 | 268500 | 269000 | 268500 | 749 |
| 262 | 20240612 | 142500 | 121932082500 | 268500 | 269000 | 269000 | 268500 | 878 |
| 263 | 20240612 | 142400 | 121696010000 | 268500 | 269000 | 269500 | 268500 | 7660 |
| 264 | 20240612 | 142300 | 119635462500 | 269000 | 269000 | 269500 | 269000 | 453 |
| 265 | 20240612 | 142200 | 119513511000 | 269000 | 270000 | 270000 | 269000 | 6359 |
| 266 | 20240612 | 142100 | 117800173000 | 270000 | 269500 | 270000 | 269500 | 491 |
| 267 | 20240612 | 142000 | 117667809000 | 269500 | 269500 | 270000 | 269500 | 1913 |
| 268 | 20240612 | 141900 | 117152208000 | 269500 | 269500 | 270000 | 269500 | 1075 |
| 269 | 20240612 | 141800 | 116862168000 | 270000 | 270000 | 270000 | 269500 | 302 |
| 270 | 20240612 | 141700 | 116780746500 | 269500 | 270000 | 270000 | 269500 | 2525 |
| 271 | 20240612 | 141600 | 116100176000 | 269500 | 270000 | 270000 | 269500 | 573 |
| 272 | 20240612 | 141500 | 115945628500 | 269500 | 269500 | 270000 | 269500 | 877 |
| 273 | 20240612 | 141400 | 115708937500 | 270000 | 269500 | 270000 | 269500 | 588 |
| 274 | 20240612 | 141300 | 115550298500 | 270000 | 269500 | 270000 | 269500 | 912 |
| 275 | 20240612 | 141200 | 115304265500 | 269500 | 269500 | 270000 | 269500 | 361 |
| 276 | 20240612 | 141100 | 115206932000 | 269500 | 269500 | 270000 | 269500 | 246 |
| 277 | 20240612 | 141000 | 115140612500 | 270000 | 270000 | 270000 | 269500 | 456 |
| 278 | 20240612 | 140900 | 115017643000 | 269500 | 270000 | 270000 | 269500 | 396 |
| 279 | 20240612 | 140800 | 114910882500 | 269500 | 269500 | 270000 | 269500 | 1275 |
| 280 | 20240612 | 140700 | 114567003000 | 269500 | 269500 | 270000 | 269500 | 703 |
| 281 | 20240612 | 140600 | 114377362500 | 269500 | 269500 | 270000 | 269500 | 1364 |
| 282 | 20240612 | 140500 | 114009703000 | 269500 | 270000 | 270000 | 269500 | 611 |
| 283 | 20240612 | 140400 | 113844841000 | 270000 | 270000 | 270000 | 269500 | 249 |
| 284 | 20240612 | 140300 | 113777679500 | 269500 | 270000 | 270000 | 269500 | 3133 |
| 285 | 20240612 | 140200 | 112933141500 | 269500 | 269500 | 270000 | 269500 | 1654 |
| 286 | 20240612 | 140100 | 112487094000 | 269500 | 270000 | 270000 | 269500 | 844 |
| 287 | 20240612 | 140000 | 112259332500 | 269500 | 269500 | 270000 | 269500 | 491 |
| 288 | 20240612 | 135900 | 112126877000 | 269500 | 269500 | 270000 | 269500 | 1366 |
| 289 | 20240612 | 135800 | 111758429500 | 270000 | 270000 | 270000 | 269500 | 534 |
| 290 | 20240612 | 135700 | 111614430500 | 269500 | 269500 | 270000 | 269500 | 478 |
| 291 | 20240612 | 135600 | 111485552000 | 270000 | 269500 | 270000 | 269500 | 750 |
| 292 | 20240612 | 135500 | 111283350000 | 269500 | 270000 | 270000 | 269500 | 1533 |
| 293 | 20240612 | 135400 | 110869869500 | 269500 | 270000 | 270000 | 269500 | 353 |
| 294 | 20240612 | 135300 | 110774652500 | 269500 | 269500 | 270000 | 269500 | 457 |
| 295 | 20240612 | 135200 | 110651347500 | 270000 | 270000 | 270000 | 269500 | 1307 |
| 296 | 20240612 | 135100 | 110298525000 | 269500 | 270500 | 271000 | 269500 | 8571 |
| 297 | 20240612 | 135000 | 107981738500 | 271000 | 270500 | 271000 | 270500 | 915 |
| 298 | 20240612 | 134900 | 107734200000 | 270500 | 270500 | 271000 | 270500 | 1088 |
| 299 | 20240612 | 134800 | 107439626500 | 270500 | 270500 | 271000 | 270500 | 737 |
| 300 | 20240612 | 134700 | 107240155500 | 271000 | 271000 | 271000 | 270500 | 889 |
| 301 | 20240612 | 134600 | 106999536000 | 271000 | 270500 | 271000 | 270500 | 660 |
| 302 | 20240612 | 134500 | 106820783000 | 270500 | 270500 | 271000 | 270500 | 750 |
| 303 | 20240612 | 134400 | 106617643000 | 270500 | 270500 | 271000 | 270500 | 1057 |
| 304 | 20240612 | 134300 | 106331596000 | 270500 | 271000 | 271000 | 270500 | 604 |
| 305 | 20240612 | 134200 | 106168017500 | 271000 | 270500 | 271000 | 270500 | 819 |
| 306 | 20240612 | 134100 | 105946155000 | 270500 | 271000 | 271000 | 270500 | 379 |
| 307 | 20240612 | 134000 | 105843486000 | 270500 | 270500 | 271000 | 270500 | 331 |
| 308 | 20240612 | 133900 | 105753912000 | 270500 | 271000 | 271000 | 270500 | 226 |
| 309 | 20240612 | 133800 | 105692742000 | 270500 | 270500 | 271000 | 270500 | 369 |
| 310 | 20240612 | 133700 | 105592795000 | 270500 | 271000 | 271000 | 270500 | 323 |
| 311 | 20240612 | 133600 | 105505330000 | 270500 | 270500 | 271000 | 270500 | 331 |
| 312 | 20240612 | 133500 | 105415687000 | 271000 | 270500 | 271000 | 270500 | 368 |
| 313 | 20240612 | 133400 | 105316025500 | 270500 | 271000 | 271000 | 270500 | 425 |
| 314 | 20240612 | 133300 | 105200903000 | 271000 | 270500 | 271500 | 270500 | 4795 |
| 315 | 20240612 | 133200 | 103901377000 | 271000 | 271000 | 271000 | 270500 | 2122 |
| 316 | 20240612 | 133100 | 103326335500 | 271000 | 270500 | 271000 | 270500 | 2806 |
| 317 | 20240612 | 133000 | 102566079000 | 270500 | 271000 | 271000 | 270500 | 1029 |
| 318 | 20240612 | 132900 | 102287564500 | 270500 | 271000 | 271000 | 270500 | 355 |
| 319 | 20240612 | 132800 | 102191389500 | 271000 | 270500 | 271000 | 270500 | 780 |
| 320 | 20240612 | 132700 | 101980142500 | 271000 | 271000 | 271000 | 270500 | 1612 |
| 321 | 20240612 | 132600 | 101543362000 | 271000 | 271000 | 271000 | 270500 | 1791 |
| 322 | 20240612 | 132500 | 101058077500 | 270500 | 270500 | 271000 | 270500 | 441 |
| 323 | 20240612 | 132400 | 100938609500 | 270500 | 271000 | 271000 | 270500 | 2423 |
| 324 | 20240612 | 132300 | 100282096000 | 271000 | 271000 | 271000 | 270500 | 561 |
| 325 | 20240612 | 132200 | 100130122000 | 271000 | 271000 | 271000 | 270500 | 1583 |
| 326 | 20240612 | 132100 | 99701528500 | 271000 | 270500 | 271000 | 270000 | 3216 |
| 327 | 20240612 | 132000 | 98831481500 | 270500 | 270000 | 270500 | 270000 | 710 |
| 328 | 20240612 | 131900 | 98639485500 | 270000 | 269500 | 270500 | 269000 | 10608 |
| 329 | 20240612 | 131800 | 95776179000 | 269500 | 269000 | 269500 | 269000 | 866 |
| 330 | 20240612 | 131700 | 95543037000 | 269000 | 269500 | 269500 | 269000 | 467 |
| 331 | 20240612 | 131600 | 95417285000 | 269500 | 269000 | 269500 | 269000 | 1585 |
| 332 | 20240612 | 131500 | 94990200500 | 269000 | 269000 | 269500 | 269000 | 344 |
| 333 | 20240612 | 131400 | 94897577500 | 269500 | 269000 | 269500 | 269000 | 145 |
| 334 | 20240612 | 131300 | 94858545000 | 269500 | 269500 | 269500 | 269000 | 324 |
| 335 | 20240612 | 131200 | 94771258000 | 269500 | 269500 | 269500 | 269000 | 167 |
| 336 | 20240612 | 131100 | 94726285000 | 269500 | 269500 | 270000 | 269000 | 3136 |
| 337 | 20240612 | 131000 | 93881139000 | 269500 | 269500 | 270000 | 269500 | 361 |
| 338 | 20240612 | 130900 | 93783722500 | 270000 | 269500 | 270000 | 269500 | 146 |
| 339 | 20240612 | 130800 | 93744365000 | 270000 | 269000 | 270000 | 269000 | 4027 |
| 340 | 20240612 | 130700 | 92660159500 | 269000 | 269000 | 269000 | 268500 | 398 |
| 341 | 20240612 | 130600 | 92553158000 | 269000 | 269000 | 269500 | 268500 | 2431 |
| 342 | 20240612 | 130500 | 91899251500 | 269000 | 269000 | 269500 | 269000 | 5589 |
| 343 | 20240612 | 130400 | 90395712500 | 269500 | 269000 | 269500 | 269000 | 393 |
| 344 | 20240612 | 130300 | 90289840000 | 269000 | 269500 | 269500 | 269000 | 369 |
| 345 | 20240612 | 130200 | 90190451500 | 269000 | 269000 | 269500 | 269000 | 559 |
| 346 | 20240612 | 130100 | 90039866000 | 269000 | 269000 | 269500 | 269000 | 664 |
| 347 | 20240612 | 130000 | 89860956500 | 269500 | 269000 | 269500 | 269000 | 1063 |
| 348 | 20240612 | 125900 | 89574900500 | 269000 | 269000 | 269500 | 269000 | 167 |
| 349 | 20240612 | 125800 | 89529921500 | 269500 | 269000 | 269500 | 269000 | 175 |
| 350 | 20240612 | 125700 | 89482787000 | 269500 | 269000 | 269500 | 269000 | 323 |
| 351 | 20240612 | 125600 | 89395825000 | 269500 | 269500 | 269500 | 269000 | 144 |
| 352 | 20240612 | 125500 | 89357052000 | 269500 | 269000 | 269500 | 269000 | 214 |
| 353 | 20240612 | 125400 | 89299407500 | 269000 | 269500 | 270000 | 269000 | 1494 |
| 354 | 20240612 | 125300 | 88896833500 | 269500 | 269500 | 270000 | 269000 | 3411 |
| 355 | 20240612 | 125200 | 87977977000 | 269500 | 269000 | 269500 | 269000 | 4256 |
| 356 | 20240612 | 125100 | 86831017000 | 269000 | 269500 | 269500 | 269000 | 223 |
| 357 | 20240612 | 125000 | 86770998500 | 269500 | 269500 | 269500 | 269000 | 825 |
| 358 | 20240612 | 124900 | 86548676000 | 269500 | 269500 | 269500 | 269000 | 1935 |
| 359 | 20240612 | 124800 | 86027573000 | 269000 | 269500 | 269500 | 269000 | 1176 |
| 360 | 20240612 | 124700 | 85710675000 | 269500 | 269500 | 269500 | 269000 | 710 |
| 361 | 20240612 | 124600 | 85519428500 | 269500 | 269500 | 269500 | 269000 | 227 |
| 362 | 20240612 | 124500 | 85458294000 | 269000 | 269500 | 269500 | 269000 | 207 |
| 363 | 20240612 | 124400 | 85402571000 | 269500 | 269000 | 269500 | 269000 | 388 |
| 364 | 20240612 | 124300 | 85298027000 | 269500 | 269000 | 269500 | 269000 | 831 |
| 365 | 20240612 | 124200 | 85074132500 | 269000 | 269500 | 269500 | 269000 | 821 |
| 366 | 20240612 | 124100 | 84853169500 | 269500 | 269000 | 269500 | 269000 | 532 |
| 367 | 20240612 | 124000 | 84709834000 | 269500 | 269000 | 269500 | 269000 | 491 |
| 368 | 20240612 | 123900 | 84577558500 | 269500 | 269500 | 269500 | 269000 | 246 |
| 369 | 20240612 | 123800 | 84511329000 | 269500 | 269500 | 269500 | 269000 | 827 |
| 370 | 20240612 | 123700 | 84288817500 | 269500 | 269500 | 269500 | 269000 | 156 |
| 371 | 20240612 | 123600 | 84246822000 | 269500 | 269500 | 269500 | 269000 | 209 |
| 372 | 20240612 | 123500 | 84190545500 | 269500 | 269000 | 269500 | 269000 | 172 |
| 373 | 20240612 | 123400 | 84144240500 | 269500 | 269500 | 269500 | 269000 | 1350 |
| 374 | 20240612 | 123300 | 83780439000 | 269000 | 269500 | 269500 | 269000 | 399 |
| 375 | 20240612 | 123200 | 83672982000 | 269500 | 269500 | 269500 | 269000 | 310 |
| 376 | 20240612 | 123100 | 83589471500 | 269500 | 269500 | 269500 | 269000 | 183 |
| 377 | 20240612 | 123000 | 83540179500 | 269500 | 269000 | 269500 | 269000 | 175 |
| 378 | 20240612 | 122900 | 83493074000 | 269000 | 269500 | 269500 | 269000 | 247 |
| 379 | 20240612 | 122800 | 83426552000 | 269000 | 269500 | 269500 | 269000 | 401 |
| 380 | 20240612 | 122700 | 83318539000 | 269500 | 269000 | 269500 | 269000 | 1026 |
| 381 | 20240612 | 122600 | 83042403000 | 269500 | 269500 | 269500 | 269000 | 308 |
| 382 | 20240612 | 122500 | 82959464500 | 269000 | 269000 | 269500 | 269000 | 694 |
| 383 | 20240612 | 122400 | 82772477000 | 269500 | 269000 | 269500 | 269000 | 203 |
| 384 | 20240612 | 122300 | 82717833500 | 269000 | 269500 | 269500 | 269000 | 962 |
| 385 | 20240612 | 122200 | 82458890500 | 269000 | 269000 | 269500 | 269000 | 188 |
| 386 | 20240612 | 122100 | 82408252000 | 269000 | 269500 | 269500 | 269000 | 262 |
| 387 | 20240612 | 122000 | 82337738000 | 269000 | 269000 | 269500 | 269000 | 325 |
| 388 | 20240612 | 121900 | 82250277500 | 269000 | 269500 | 269500 | 269000 | 267 |
| 389 | 20240612 | 121800 | 82178360500 | 269000 | 269500 | 269500 | 269000 | 327 |
| 390 | 20240612 | 121700 | 82090311000 | 269500 | 269500 | 269500 | 269000 | 288 |
| 391 | 20240612 | 121600 | 82012734500 | 269000 | 269000 | 269500 | 268500 | 2210 |
| 392 | 20240612 | 121500 | 81418600000 | 269000 | 269000 | 269000 | 268500 | 411 |
| 393 | 20240612 | 121400 | 81308108500 | 268500 | 268500 | 269000 | 268500 | 379 |
| 394 | 20240612 | 121300 | 81206199500 | 269000 | 268500 | 269000 | 268500 | 355 |
| 395 | 20240612 | 121200 | 81110745000 | 268500 | 269000 | 269000 | 268500 | 286 |
| 396 | 20240612 | 121100 | 81033909000 | 269000 | 269000 | 269000 | 268500 | 292 |
| 397 | 20240612 | 121000 | 80955414000 | 269000 | 268500 | 269000 | 268500 | 327 |
| 398 | 20240612 | 120900 | 80867550500 | 268500 | 269000 | 269000 | 268500 | 267 |
| 399 | 20240612 | 120800 | 80795791500 | 269000 | 269000 | 269000 | 268500 | 268 |
| 400 | 20240612 | 120700 | 80723758000 | 269000 | 269000 | 269000 | 268500 | 172 |
| 401 | 20240612 | 120600 | 80677522500 | 269000 | 269000 | 269000 | 268500 | 387 |
| 402 | 20240612 | 120500 | 80573463500 | 268500 | 269500 | 269500 | 268500 | 1371 |
| 403 | 20240612 | 120400 | 80204764500 | 269000 | 269000 | 269500 | 268500 | 596 |
| 404 | 20240612 | 120300 | 80044427000 | 269000 | 268500 | 269000 | 268500 | 519 |
| 405 | 20240612 | 120200 | 79904917000 | 269000 | 269000 | 269000 | 268500 | 1021 |
| 406 | 20240612 | 120100 | 79630326500 | 269000 | 268500 | 269000 | 268500 | 117 |
| 407 | 20240612 | 120000 | 79598879500 | 268500 | 269000 | 269000 | 268500 | 252 |
| 408 | 20240612 | 115900 | 79531176500 | 268500 | 269500 | 269500 | 268500 | 766 |
| 409 | 20240612 | 115800 | 79325131000 | 269000 | 269000 | 269500 | 268500 | 1617 |
| 410 | 20240612 | 115700 | 78890206000 | 268500 | 269000 | 269000 | 268500 | 416 |
| 411 | 20240612 | 115600 | 78778426500 | 269000 | 269000 | 269000 | 268500 | 374 |
| 412 | 20240612 | 115500 | 78677907500 | 268500 | 268500 | 269000 | 268500 | 185 |
| 413 | 20240612 | 115400 | 78628219000 | 268500 | 269500 | 269500 | 268500 | 3131 |
| 414 | 20240612 | 115300 | 77785965500 | 269000 | 269000 | 269500 | 269000 | 130 |
| 415 | 20240612 | 115200 | 77750972000 | 269000 | 269000 | 269500 | 269000 | 222 |
| 416 | 20240612 | 115100 | 77691195000 | 269500 | 269500 | 269500 | 269000 | 285 |
| 417 | 20240612 | 115000 | 77614469500 | 269000 | 269500 | 269500 | 269000 | 146 |
| 418 | 20240612 | 114900 | 77575178500 | 269000 | 269500 | 269500 | 269000 | 113 |
| 419 | 20240612 | 114800 | 77544771500 | 269500 | 269000 | 269500 | 268500 | 2682 |
| 420 | 20240612 | 114700 | 76823284500 | 269000 | 269500 | 269500 | 269000 | 109 |
| 421 | 20240612 | 114600 | 76793953000 | 269000 | 269000 | 269500 | 269000 | 743 |
| 422 | 20240612 | 114500 | 76594042000 | 269500 | 269000 | 269500 | 269000 | 162 |
| 423 | 20240612 | 114400 | 76550430000 | 269000 | 269500 | 269500 | 269000 | 320 |
| 424 | 20240612 | 114300 | 76464261000 | 269000 | 269000 | 269500 | 269000 | 1595 |
| 425 | 20240612 | 114200 | 76034854500 | 269000 | 269500 | 269500 | 269000 | 849 |
| 426 | 20240612 | 114100 | 75806151000 | 269500 | 269500 | 269500 | 269000 | 723 |
| 427 | 20240612 | 114000 | 75611388500 | 269000 | 269500 | 269500 | 269000 | 342 |
| 428 | 20240612 | 113900 | 75519324000 | 269500 | 269500 | 269500 | 269000 | 117 |
| 429 | 20240612 | 113800 | 75487822500 | 269000 | 269000 | 269500 | 269000 | 305 |
| 430 | 20240612 | 113700 | 75405722000 | 269500 | 269000 | 269500 | 269000 | 388 |
| 431 | 20240612 | 113600 | 75301304500 | 269500 | 269500 | 269500 | 269000 | 190 |
| 432 | 20240612 | 113500 | 75250162500 | 269500 | 269000 | 269500 | 269000 | 171 |
| 433 | 20240612 | 113400 | 75204120000 | 269500 | 269000 | 269500 | 269000 | 213 |
| 434 | 20240612 | 113300 | 75146776500 | 269000 | 268500 | 269500 | 268500 | 2628 |
| 435 | 20240612 | 113200 | 74440009000 | 268500 | 269000 | 269000 | 268500 | 947 |
| 436 | 20240612 | 113100 | 74185660500 | 269000 | 269000 | 269000 | 268500 | 411 |
| 437 | 20240612 | 113000 | 74075186000 | 269000 | 269000 | 269500 | 268500 | 1711 |
| 438 | 20240612 | 112900 | 73615023500 | 268500 | 269000 | 269000 | 268500 | 244 |
| 439 | 20240612 | 112800 | 73549463000 | 268500 | 269000 | 269000 | 268500 | 428 |
| 440 | 20240612 | 112700 | 73434453500 | 269000 | 269000 | 269500 | 268500 | 663 |
| 441 | 20240612 | 112600 | 73256165500 | 269000 | 269000 | 269500 | 269000 | 166 |
| 442 | 20240612 | 112500 | 73211494500 | 269000 | 269500 | 269500 | 269000 | 434 |
| 443 | 20240612 | 112400 | 73094722000 | 269000 | 269000 | 269500 | 268500 | 974 |
| 444 | 20240612 | 112300 | 72832750500 | 268500 | 269000 | 269500 | 268500 | 1880 |
| 445 | 20240612 | 112200 | 72327211000 | 269500 | 269000 | 269500 | 268500 | 4587 |
| 446 | 20240612 | 112100 | 71091881000 | 269000 | 269000 | 269500 | 268500 | 4394 |
| 447 | 20240612 | 112000 | 69909935500 | 269000 | 269500 | 269500 | 269000 | 709 |
| 448 | 20240612 | 111900 | 69719172000 | 269500 | 269500 | 269500 | 269000 | 188 |
| 449 | 20240612 | 111800 | 69668549000 | 269000 | 269500 | 269500 | 269000 | 376 |
| 450 | 20240612 | 111700 | 69567294500 | 269500 | 269500 | 269500 | 269000 | 326 |
| 451 | 20240612 | 111600 | 69479499000 | 269500 | 269500 | 269500 | 269000 | 1099 |
| 452 | 20240612 | 111500 | 69183364000 | 269500 | 269500 | 269500 | 269000 | 279 |
| 453 | 20240612 | 111400 | 69108244500 | 269500 | 269500 | 269500 | 269000 | 466 |
| 454 | 20240612 | 111300 | 68982681500 | 269500 | 269500 | 269500 | 269000 | 531 |
| 455 | 20240612 | 111200 | 68839701500 | 269000 | 269000 | 269500 | 269000 | 483 |
| 456 | 20240612 | 111100 | 68709605000 | 269000 | 269500 | 269500 | 269000 | 435 |
| 457 | 20240612 | 111000 | 68592489000 | 269000 | 269500 | 269500 | 269000 | 1040 |
| 458 | 20240612 | 110900 | 68312597500 | 269000 | 269500 | 269500 | 269000 | 468 |
| 459 | 20240612 | 110800 | 68186590000 | 269500 | 269500 | 269500 | 269000 | 298 |
| 460 | 20240612 | 110700 | 68106386500 | 269500 | 269500 | 269500 | 269000 | 655 |
| 461 | 20240612 | 110600 | 67929931000 | 269500 | 269500 | 269500 | 269000 | 986 |
| 462 | 20240612 | 110500 | 67664626000 | 269000 | 269500 | 269500 | 269000 | 517 |
| 463 | 20240612 | 110400 | 67525486000 | 269000 | 270000 | 270000 | 269000 | 2606 |
| 464 | 20240612 | 110300 | 66823957000 | 269500 | 269500 | 270000 | 269500 | 581 |
| 465 | 20240612 | 110200 | 66667276000 | 270000 | 269500 | 270000 | 269000 | 2717 |
| 466 | 20240612 | 110100 | 65935028000 | 270000 | 270000 | 270000 | 269500 | 1514 |
| 467 | 20240612 | 110000 | 65526370000 | 270000 | 269500 | 270000 | 269500 | 517 |
| 468 | 20240612 | 105900 | 65386916000 | 270000 | 269500 | 270000 | 269500 | 933 |
| 469 | 20240612 | 105800 | 65135425000 | 270000 | 270000 | 270000 | 269500 | 271 |
| 470 | 20240612 | 105700 | 65062302000 | 270000 | 270000 | 270000 | 269500 | 248 |
| 471 | 20240612 | 105600 | 64995412000 | 270000 | 270000 | 270000 | 269500 | 313 |
| 472 | 20240612 | 105500 | 64910963500 | 269500 | 270000 | 270500 | 269500 | 1719 |
| 473 | 20240612 | 105400 | 64446908500 | 270000 | 270000 | 270500 | 270000 | 1525 |
| 474 | 20240612 | 105300 | 64035133000 | 270000 | 270000 | 270500 | 270000 | 2332 |
| 475 | 20240612 | 105200 | 63404969500 | 270000 | 271000 | 271000 | 270000 | 1925 |
| 476 | 20240612 | 105100 | 62884295000 | 270500 | 270000 | 271000 | 269500 | 4391 |
| 477 | 20240612 | 105000 | 61697925500 | 270000 | 270000 | 270000 | 269500 | 599 |
| 478 | 20240612 | 104900 | 61536243500 | 270000 | 270000 | 270000 | 269500 | 248 |
| 479 | 20240612 | 104800 | 61469360500 | 270000 | 269500 | 270000 | 269500 | 1094 |
| 480 | 20240612 | 104700 | 61174387000 | 270000 | 271000 | 271000 | 269500 | 5007 |
| 481 | 20240612 | 104600 | 59820967000 | 270500 | 270500 | 271000 | 270500 | 967 |
| 482 | 20240612 | 104500 | 59558953500 | 271000 | 270500 | 271000 | 270500 | 772 |
| 483 | 20240612 | 104400 | 59349864000 | 271000 | 271000 | 271500 | 270500 | 5028 |
| 484 | 20240612 | 104300 | 57987259500 | 271000 | 270500 | 271000 | 270500 | 474 |
| 485 | 20240612 | 104200 | 57858828000 | 271000 | 270500 | 271000 | 270500 | 623 |
| 486 | 20240612 | 104100 | 57690059500 | 271000 | 271000 | 271000 | 270500 | 816 |
| 487 | 20240612 | 104000 | 57468964500 | 271000 | 271000 | 271000 | 270500 | 660 |
| 488 | 20240612 | 103900 | 57290150500 | 271000 | 270000 | 271000 | 269500 | 1894 |
| 489 | 20240612 | 103800 | 56778351500 | 270000 | 270500 | 270500 | 269500 | 782 |
| 490 | 20240612 | 103700 | 56567212000 | 270000 | 270000 | 270500 | 269500 | 3957 |
| 491 | 20240612 | 103600 | 55498926000 | 270000 | 271000 | 271000 | 270000 | 1914 |
| 492 | 20240612 | 103500 | 54981209000 | 271000 | 270000 | 271000 | 270000 | 3397 |
| 493 | 20240612 | 103400 | 54062309500 | 270500 | 270500 | 270500 | 270000 | 326 |
| 494 | 20240612 | 103300 | 53974170500 | 270000 | 270500 | 270500 | 270000 | 710 |
| 495 | 20240612 | 103200 | 53782393000 | 270500 | 270000 | 270500 | 270000 | 7229 |
| 496 | 20240612 | 103100 | 51828547000 | 269500 | 269500 | 270000 | 269500 | 199 |
| 497 | 20240612 | 103000 | 51774853000 | 270000 | 269500 | 270000 | 269500 | 352 |
| 498 | 20240612 | 102900 | 51679894000 | 270000 | 270000 | 270000 | 269500 | 1276 |
| 499 | 20240612 | 102800 | 51335419500 | 270000 | 269500 | 270000 | 269500 | 346 |
| 500 | 20240612 | 102700 | 51242078000 | 270000 | 269500 | 270000 | 269500 | 400 |
| 501 | 20240612 | 102600 | 51134168000 | 270000 | 270000 | 270000 | 269500 | 1424 |
| 502 | 20240612 | 102500 | 50750117000 | 269500 | 269500 | 270000 | 269500 | 216 |
| 503 | 20240612 | 102400 | 50691850000 | 270000 | 270000 | 270500 | 269500 | 2957 |
| 504 | 20240612 | 102300 | 49893613500 | 270500 | 270000 | 270500 | 269500 | 3309 |
| 505 | 20240612 | 102200 | 49000218000 | 270000 | 269000 | 270000 | 269000 | 1586 |
| 506 | 20240612 | 102100 | 48572518000 | 269000 | 269500 | 269500 | 269000 | 586 |
| 507 | 20240612 | 102000 | 48414676000 | 269000 | 269500 | 269500 | 269000 | 406 |
| 508 | 20240612 | 101900 | 48305323000 | 269000 | 269000 | 269500 | 269000 | 232 |
| 509 | 20240612 | 101800 | 48242861000 | 269500 | 269000 | 269500 | 269000 | 553 |
| 510 | 20240612 | 101700 | 48094033500 | 269000 | 269000 | 269500 | 269000 | 182 |
| 511 | 20240612 | 101600 | 48045046500 | 269000 | 269500 | 269500 | 269000 | 793 |
| 512 | 20240612 | 101500 | 47831485500 | 269500 | 269000 | 269500 | 269000 | 1365 |
| 513 | 20240612 | 101400 | 47464272500 | 269000 | 269500 | 269500 | 269000 | 148 |
| 514 | 20240612 | 101300 | 47424434500 | 269500 | 269000 | 269500 | 269000 | 201 |
| 515 | 20240612 | 101200 | 47370324500 | 269000 | 269500 | 269500 | 269000 | 537 |
| 516 | 20240612 | 101100 | 47225817500 | 269000 | 269000 | 269500 | 269000 | 358 |
| 517 | 20240612 | 101000 | 47129507500 | 269000 | 268500 | 269500 | 268500 | 1227 |
| 518 | 20240612 | 100900 | 46799270000 | 268500 | 269000 | 269000 | 268500 | 313 |
| 519 | 20240612 | 100800 | 46715147000 | 268500 | 268500 | 269000 | 268500 | 711 |
| 520 | 20240612 | 100700 | 46523988500 | 269000 | 268500 | 269000 | 268500 | 430 |
| 521 | 20240612 | 100600 | 46408488000 | 269000 | 269500 | 269500 | 268500 | 2064 |
| 522 | 20240612 | 100500 | 45853391000 | 269000 | 269000 | 269500 | 268500 | 1108 |
| 523 | 20240612 | 100400 | 45555152000 | 269000 | 269000 | 269500 | 268500 | 1467 |
| 524 | 20240612 | 100300 | 45160828000 | 269500 | 269000 | 269500 | 269000 | 443 |
| 525 | 20240612 | 100200 | 45041644500 | 269000 | 269000 | 269500 | 269000 | 1538 |
| 526 | 20240612 | 100100 | 44627664500 | 269000 | 268500 | 269000 | 268500 | 408 |
| 527 | 20240612 | 100000 | 44517933000 | 268500 | 268500 | 269000 | 268500 | 456 |
| 528 | 20240612 | 095900 | 44395427500 | 268500 | 268500 | 269000 | 268500 | 296 |
| 529 | 20240612 | 095800 | 44315910000 | 268500 | 268500 | 269000 | 268500 | 687 |
| 530 | 20240612 | 095700 | 44131171500 | 268500 | 268500 | 269000 | 268500 | 419 |
| 531 | 20240612 | 095600 | 44018558000 | 268500 | 269000 | 269500 | 268500 | 958 |
| 532 | 20240612 | 095500 | 43760887000 | 269500 | 269000 | 269500 | 268500 | 861 |
| 533 | 20240612 | 095400 | 43529340500 | 268500 | 268500 | 269500 | 268500 | 2365 |
| 534 | 20240612 | 095300 | 42893204000 | 269000 | 269000 | 269000 | 268500 | 1448 |
| 535 | 20240612 | 095200 | 42504089500 | 269000 | 268500 | 269000 | 268500 | 1076 |
| 536 | 20240612 | 095100 | 42214711000 | 269000 | 268500 | 269000 | 268500 | 2012 |
| 537 | 20240612 | 095000 | 41673906000 | 269000 | 268500 | 269000 | 268500 | 189 |
| 538 | 20240612 | 094900 | 41623118500 | 269000 | 268500 | 269000 | 268500 | 322 |
| 539 | 20240612 | 094800 | 41536562000 | 268500 | 268500 | 269000 | 268500 | 184 |
| 540 | 20240612 | 094700 | 41487149500 | 269000 | 268500 | 269000 | 268500 | 238 |
| 541 | 20240612 | 094600 | 41423210000 | 268500 | 268500 | 269000 | 268500 | 128 |
| 542 | 20240612 | 094500 | 41388816500 | 269000 | 269000 | 269000 | 268500 | 2132 |
| 543 | 20240612 | 094400 | 40815367500 | 268500 | 268500 | 269000 | 268500 | 1354 |
| 544 | 20240612 | 094300 | 40451804000 | 268500 | 268000 | 269000 | 268000 | 3650 |
| 545 | 20240612 | 094200 | 39471884500 | 268500 | 268500 | 268500 | 268000 | 1555 |
| 546 | 20240612 | 094100 | 39054867000 | 268500 | 268500 | 268500 | 268000 | 301 |
| 547 | 20240612 | 094000 | 38974094000 | 268000 | 268500 | 268500 | 268000 | 267 |
| 548 | 20240612 | 093900 | 38902488500 | 268500 | 268500 | 268500 | 268000 | 937 |
| 549 | 20240612 | 093800 | 38651008000 | 268500 | 268500 | 268500 | 268000 | 557 |
| 550 | 20240612 | 093700 | 38501620500 | 268500 | 268500 | 268500 | 268000 | 312 |
| 551 | 20240612 | 093600 | 38417952500 | 268500 | 268500 | 269000 | 268000 | 2153 |
| 552 | 20240612 | 093500 | 37839944500 | 268500 | 268500 | 268500 | 268000 | 459 |
| 553 | 20240612 | 093400 | 37716791000 | 268500 | 268000 | 268500 | 268000 | 487 |
| 554 | 20240612 | 093300 | 37586120000 | 268000 | 269000 | 269000 | 268000 | 2332 |
| 555 | 20240612 | 093200 | 36960124000 | 269000 | 268500 | 269000 | 268500 | 656 |
| 556 | 20240612 | 093100 | 36783969000 | 268500 | 269500 | 269500 | 268500 | 4631 |
| 557 | 20240612 | 093000 | 35539505500 | 269000 | 269000 | 270000 | 269000 | 2155 |
| 558 | 20240612 | 092900 | 34958814500 | 269000 | 268500 | 269500 | 268000 | 4900 |
| 559 | 20240612 | 092800 | 33642985500 | 268000 | 268500 | 268500 | 268000 | 2892 |
| 560 | 20240612 | 092700 | 32867783500 | 268000 | 268500 | 269000 | 268000 | 1429 |
| 561 | 20240612 | 092600 | 32484093500 | 268500 | 268500 | 269000 | 268000 | 4624 |
| 562 | 20240612 | 092500 | 31242946500 | 268500 | 268000 | 269000 | 268000 | 2839 |
| 563 | 20240612 | 092400 | 30480876000 | 268000 | 269000 | 269000 | 268000 | 7350 |
| 564 | 20240612 | 092300 | 28507833500 | 268500 | 269000 | 269000 | 268500 | 878 |
| 565 | 20240612 | 092200 | 28271881000 | 268500 | 269000 | 269000 | 268500 | 1096 |
| 566 | 20240612 | 092100 | 27977281000 | 269000 | 269000 | 269000 | 268500 | 812 |
| 567 | 20240612 | 092000 | 27759022500 | 269000 | 269000 | 269000 | 268500 | 952 |
| 568 | 20240612 | 091900 | 27503263000 | 269000 | 269500 | 269500 | 268500 | 4255 |
| 569 | 20240612 | 091800 | 26359054000 | 269500 | 269500 | 270000 | 269000 | 3169 |
| 570 | 20240612 | 091700 | 25505855000 | 269500 | 269000 | 270500 | 269000 | 6266 |
| 571 | 20240612 | 091600 | 23817134000 | 269000 | 269500 | 269500 | 269000 | 1953 |
| 572 | 20240612 | 091500 | 23291701500 | 269000 | 269500 | 270000 | 269000 | 10225 |
| 573 | 20240612 | 091400 | 20538119000 | 270000 | 270500 | 271000 | 270000 | 10523 |
| 574 | 20240612 | 091300 | 17695083500 | 270500 | 270500 | 271000 | 270500 | 1151 |
| 575 | 20240612 | 091200 | 17383706000 | 270500 | 271000 | 271000 | 270500 | 2447 |
| 576 | 20240612 | 091100 | 16721785500 | 270500 | 270500 | 271000 | 270500 | 877 |
| 577 | 20240612 | 091000 | 16484243000 | 271000 | 271500 | 271500 | 270500 | 2077 |
| 578 | 20240612 | 090900 | 15921332000 | 271000 | 271500 | 272000 | 271000 | 5171 |
| 579 | 20240612 | 090800 | 14517864000 | 271000 | 270500 | 271500 | 270500 | 3006 |
| 580 | 20240612 | 090700 | 13703600500 | 270500 | 271500 | 271500 | 270500 | 3895 |
| 581 | 20240612 | 090600 | 12648771500 | 271000 | 271500 | 271500 | 271000 | 4947 |
| 582 | 20240612 | 090500 | 11308066000 | 271000 | 272000 | 272000 | 271000 | 3157 |
| 583 | 20240612 | 090400 | 10450826000 | 271500 | 272500 | 272500 | 271500 | 3193 |
| 584 | 20240612 | 090300 | 9582124000 | 272500 | 271500 | 272500 | 271000 | 3525 |
| 585 | 20240612 | 090200 | 8623545000 | 271500 | 272000 | 272000 | 271000 | 6109 |
| 586 | 20240612 | 090100 | 6965476500 | 272000 | 272500 | 272500 | 271500 | 5478 |
| 587 | 20240612 | 090000 | 5476023500 | 272500 | 273000 | 273000 | 271500 | 20024 |