35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 184400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 43740 |
| 3 | 20240610 | 184300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 4 | 20240610 | 184200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 5 | 20240610 | 184100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 6 | 20240610 | 184000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 7 | 20240610 | 183900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 8 | 20240610 | 183800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 9 | 20240610 | 183700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 10 | 20240610 | 183600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 11 | 20240610 | 183500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 12 | 20240610 | 183400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 13 | 20240610 | 183300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 14 | 20240610 | 183200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 15 | 20240610 | 183100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 16 | 20240610 | 183000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 17 | 20240610 | 182900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 18 | 20240610 | 182800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 19 | 20240610 | 182700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 20 | 20240610 | 182600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 21 | 20240610 | 182500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 22 | 20240610 | 182400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 23 | 20240610 | 182300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 24 | 20240610 | 182200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 25 | 20240610 | 182100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 26 | 20240610 | 182000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 27 | 20240610 | 181900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 28 | 20240610 | 181800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 29 | 20240610 | 181700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 30 | 20240610 | 181600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 31 | 20240610 | 181500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 32 | 20240610 | 181400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 43740 |
| 33 | 20240610 | 181300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 34 | 20240610 | 181200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 35 | 20240610 | 181100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 36 | 20240610 | 181000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 37 | 20240610 | 180900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 38 | 20240610 | 180800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 39 | 20240610 | 180700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 40 | 20240610 | 180600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 41 | 20240610 | 180500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 42 | 20240610 | 180400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 43 | 20240610 | 180300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 44 | 20240610 | 180200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 45 | 20240610 | 180100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 46 | 20240610 | 180000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 47 | 20240610 | 175900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 48 | 20240610 | 175800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 49 | 20240610 | 175700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 50 | 20240610 | 175600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 51 | 20240610 | 175500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 52 | 20240610 | 175400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 53 | 20240610 | 175300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 54 | 20240610 | 175200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 55 | 20240610 | 175100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 56 | 20240610 | 175000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 57 | 20240610 | 174900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 58 | 20240610 | 174800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 59 | 20240610 | 174700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 60 | 20240610 | 174600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 61 | 20240610 | 174500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 62 | 20240610 | 174400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 43740 |
| 63 | 20240610 | 174300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 64 | 20240610 | 174200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 65 | 20240610 | 174100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 66 | 20240610 | 174000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 67 | 20240610 | 173900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 68 | 20240610 | 173800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 69 | 20240610 | 173700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 70 | 20240610 | 173600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 71 | 20240610 | 173500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 72 | 20240610 | 173400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 73 | 20240610 | 173300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 74 | 20240610 | 173200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 75 | 20240610 | 173100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 76 | 20240610 | 173000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 77 | 20240610 | 172900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 78 | 20240610 | 172800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 79 | 20240610 | 172700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 80 | 20240610 | 172600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 81 | 20240610 | 172500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 82 | 20240610 | 172400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 83 | 20240610 | 172300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 84 | 20240610 | 172200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 85 | 20240610 | 172100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 86 | 20240610 | 172000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 87 | 20240610 | 171900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 88 | 20240610 | 171800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 89 | 20240610 | 171700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 90 | 20240610 | 171600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 91 | 20240610 | 171500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 92 | 20240610 | 171400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 43740 |
| 93 | 20240610 | 171300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 94 | 20240610 | 171200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 95 | 20240610 | 171100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 96 | 20240610 | 171000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 97 | 20240610 | 170900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 98 | 20240610 | 170800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 99 | 20240610 | 170700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 100 | 20240610 | 170600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 101 | 20240610 | 170500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 102 | 20240610 | 170400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 103 | 20240610 | 170300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 104 | 20240610 | 170200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 105 | 20240610 | 170100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 106 | 20240610 | 170000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 107 | 20240610 | 165900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 108 | 20240610 | 165800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 109 | 20240610 | 165700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 110 | 20240610 | 165600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 111 | 20240610 | 165500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 112 | 20240610 | 165400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 113 | 20240610 | 165300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 114 | 20240610 | 165200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 115 | 20240610 | 165100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 116 | 20240610 | 165000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 117 | 20240610 | 164900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 118 | 20240610 | 164800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 119 | 20240610 | 164700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 120 | 20240610 | 164600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 121 | 20240610 | 164500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 122 | 20240610 | 164400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 43740 |
| 123 | 20240610 | 164300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 124 | 20240610 | 164200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 125 | 20240610 | 164100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 126 | 20240610 | 164000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 127 | 20240610 | 163900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 128 | 20240610 | 163800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 129 | 20240610 | 163700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 130 | 20240610 | 163600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 131 | 20240610 | 163500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 132 | 20240610 | 163400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 133 | 20240610 | 163300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 134 | 20240610 | 163200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 135 | 20240610 | 163100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 136 | 20240610 | 163000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 137 | 20240610 | 162900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 138 | 20240610 | 162800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 139 | 20240610 | 162700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 140 | 20240610 | 162600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 141 | 20240610 | 162500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 142 | 20240610 | 162400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 143 | 20240610 | 162300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 144 | 20240610 | 162200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 145 | 20240610 | 162100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 146 | 20240610 | 162000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 147 | 20240610 | 161900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 148 | 20240610 | 161800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 149 | 20240610 | 161700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 150 | 20240610 | 161600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 151 | 20240610 | 161500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 152 | 20240610 | 161400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 43740 |
| 153 | 20240610 | 161300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 154 | 20240610 | 161200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 155 | 20240610 | 161100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 156 | 20240610 | 161000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 157 | 20240610 | 160900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 158 | 20240610 | 160800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 159 | 20240610 | 160700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 160 | 20240610 | 160600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 161 | 20240610 | 160500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 162 | 20240610 | 160400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 163 | 20240610 | 160300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 164 | 20240610 | 160200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 165 | 20240610 | 160100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 166 | 20240610 | 160000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 167 | 20240610 | 155900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 168 | 20240610 | 155800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 169 | 20240610 | 155700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 170 | 20240610 | 155600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 171 | 20240610 | 155500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 172 | 20240610 | 155400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 173 | 20240610 | 155300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 174 | 20240610 | 155200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 175 | 20240610 | 155100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 176 | 20240610 | 155000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 177 | 20240610 | 154900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 178 | 20240610 | 154800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 179 | 20240610 | 154700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 180 | 20240610 | 154600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 181 | 20240610 | 154500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 182 | 20240610 | 154400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 43740 |
| 183 | 20240610 | 154300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 184 | 20240610 | 154200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 185 | 20240610 | 154100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 186 | 20240610 | 154000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 187 | 20240610 | 153900 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 188 | 20240610 | 153800 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 189 | 20240610 | 153700 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 190 | 20240610 | 153600 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 191 | 20240610 | 153500 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 192 | 20240610 | 153400 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 193 | 20240610 | 153300 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 194 | 20240610 | 153200 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 195 | 20240610 | 153100 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 196 | 20240610 | 153000 | 252262348500 | 267500 | 267500 | 267500 | 267500 | 43740 |
| 197 | 20240610 | 152900 | 240561898500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 198 | 20240610 | 152800 | 240561898500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 199 | 20240610 | 152700 | 240561898500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 200 | 20240610 | 152600 | 240561898500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 201 | 20240610 | 152500 | 240561898500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 202 | 20240610 | 152400 | 240561898500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 203 | 20240610 | 152300 | 240561898500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 204 | 20240610 | 152200 | 240561898500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 205 | 20240610 | 152100 | 240561898500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 206 | 20240610 | 152000 | 240561898500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 207 | 20240610 | 151900 | 240561898500 | 268500 | 268500 | 269000 | 268500 | 3091 |
| 208 | 20240610 | 151800 | 239731660000 | 268500 | 269000 | 269000 | 268500 | 1817 |
| 209 | 20240610 | 151700 | 239243607000 | 269000 | 269000 | 269000 | 268500 | 1701 |
| 210 | 20240610 | 151600 | 238786809000 | 268500 | 269500 | 269500 | 268500 | 3254 |
| 211 | 20240610 | 151500 | 237911337500 | 269500 | 269500 | 269500 | 269000 | 567 |
| 212 | 20240610 | 151400 | 237758581000 | 269000 | 269500 | 269500 | 269000 | 559 |
| 213 | 20240610 | 151300 | 237607972000 | 269500 | 269500 | 269500 | 269000 | 1344 |
| 214 | 20240610 | 151200 | 237245894500 | 269500 | 269500 | 269500 | 269000 | 597 |
| 215 | 20240610 | 151100 | 237085123500 | 269500 | 269500 | 269500 | 269000 | 1377 |
| 216 | 20240610 | 151000 | 236714534500 | 269000 | 269500 | 269500 | 269000 | 902 |
| 217 | 20240610 | 150900 | 236471714500 | 269000 | 269500 | 269500 | 269000 | 582 |
| 218 | 20240610 | 150800 | 236315005500 | 269000 | 269500 | 269500 | 268500 | 18810 |
| 219 | 20240610 | 150700 | 231252256000 | 269500 | 269500 | 269500 | 269000 | 907 |
| 220 | 20240610 | 150600 | 231008017000 | 269500 | 269500 | 269500 | 269000 | 1464 |
| 221 | 20240610 | 150500 | 230613722000 | 269000 | 269500 | 269500 | 269000 | 761 |
| 222 | 20240610 | 150400 | 230408764500 | 269000 | 269500 | 269500 | 269000 | 2063 |
| 223 | 20240610 | 150300 | 229852849500 | 269500 | 269000 | 269500 | 269000 | 820 |
| 224 | 20240610 | 150200 | 229632000000 | 269000 | 269500 | 270000 | 269000 | 14820 |
| 225 | 20240610 | 150100 | 225637471000 | 269500 | 270000 | 270000 | 269500 | 1756 |
| 226 | 20240610 | 150000 | 225163713500 | 270000 | 270000 | 270000 | 269500 | 4837 |
| 227 | 20240610 | 145900 | 223858003500 | 270000 | 270000 | 270000 | 269500 | 1426 |
| 228 | 20240610 | 145800 | 223473093000 | 270000 | 270000 | 270000 | 269500 | 6079 |
| 229 | 20240610 | 145700 | 221831830500 | 269500 | 270000 | 270000 | 269500 | 1835 |
| 230 | 20240610 | 145600 | 221336682000 | 270000 | 269500 | 270000 | 269500 | 1293 |
| 231 | 20240610 | 145500 | 220987933500 | 270000 | 270000 | 270000 | 269500 | 769 |
| 232 | 20240610 | 145400 | 220780414000 | 270000 | 270000 | 270000 | 269500 | 1077 |
| 233 | 20240610 | 145300 | 220489705000 | 270000 | 270000 | 270000 | 269500 | 862 |
| 234 | 20240610 | 145200 | 220257170500 | 270000 | 269500 | 270000 | 269500 | 2700 |
| 235 | 20240610 | 145100 | 219529290500 | 270000 | 270000 | 270000 | 269500 | 2257 |
| 236 | 20240610 | 145000 | 218920121500 | 270000 | 269500 | 270000 | 269500 | 1402 |
| 237 | 20240610 | 144900 | 218541901500 | 270000 | 270000 | 270000 | 269500 | 2031 |
| 238 | 20240610 | 144800 | 217994209000 | 270000 | 270000 | 270000 | 269500 | 973 |
| 239 | 20240610 | 144700 | 217731548500 | 270000 | 270000 | 270000 | 269500 | 8136 |
| 240 | 20240610 | 144600 | 215534905500 | 270000 | 270000 | 270000 | 269500 | 1383 |
| 241 | 20240610 | 144500 | 215161605500 | 270000 | 270000 | 270000 | 269500 | 2226 |
| 242 | 20240610 | 144400 | 214561416000 | 270000 | 270000 | 270000 | 269500 | 1046 |
| 243 | 20240610 | 144300 | 214279057500 | 270000 | 269500 | 270000 | 269500 | 6264 |
| 244 | 20240610 | 144200 | 212590216500 | 269500 | 269500 | 269500 | 269000 | 1434 |
| 245 | 20240610 | 144100 | 212203765500 | 269000 | 269500 | 269500 | 269000 | 1213 |
| 246 | 20240610 | 144000 | 211876883000 | 269500 | 269500 | 269500 | 269000 | 771 |
| 247 | 20240610 | 143900 | 211669112500 | 269500 | 269500 | 269500 | 269000 | 843 |
| 248 | 20240610 | 143800 | 211441974000 | 269000 | 269500 | 269500 | 269000 | 613 |
| 249 | 20240610 | 143700 | 211276789000 | 269500 | 269500 | 269500 | 269000 | 650 |
| 250 | 20240610 | 143600 | 211101636000 | 269500 | 269500 | 269500 | 269000 | 681 |
| 251 | 20240610 | 143500 | 210918207500 | 269500 | 269500 | 269500 | 269000 | 640 |
| 252 | 20240610 | 143400 | 210745843000 | 269000 | 269500 | 269500 | 269000 | 561 |
| 253 | 20240610 | 143300 | 210594748500 | 269500 | 269000 | 269500 | 269000 | 799 |
| 254 | 20240610 | 143200 | 210379631000 | 269500 | 269000 | 269500 | 269000 | 564 |
| 255 | 20240610 | 143100 | 210227664000 | 269500 | 269500 | 269500 | 269000 | 368 |
| 256 | 20240610 | 143000 | 210128496500 | 269500 | 269500 | 269500 | 269000 | 913 |
| 257 | 20240610 | 142900 | 209882620500 | 269500 | 269500 | 269500 | 269000 | 481 |
| 258 | 20240610 | 142800 | 209752993500 | 269500 | 269500 | 269500 | 269000 | 772 |
| 259 | 20240610 | 142700 | 209545077500 | 269500 | 269000 | 269500 | 269000 | 1239 |
| 260 | 20240610 | 142600 | 209211617000 | 269500 | 269000 | 269500 | 268500 | 837 |
| 261 | 20240610 | 142500 | 208986222500 | 269000 | 269000 | 269500 | 268500 | 1060 |
| 262 | 20240610 | 142400 | 208700986000 | 269000 | 269000 | 269500 | 269000 | 3205 |
| 263 | 20240610 | 142300 | 207838648500 | 269500 | 270000 | 270000 | 269500 | 11571 |
| 264 | 20240610 | 142200 | 204719984500 | 270000 | 270000 | 270000 | 269500 | 1067 |
| 265 | 20240610 | 142100 | 204432062000 | 270000 | 270000 | 270000 | 269500 | 1075 |
| 266 | 20240610 | 142000 | 204142019500 | 269500 | 270000 | 270000 | 269500 | 896 |
| 267 | 20240610 | 141900 | 203900171500 | 270000 | 270000 | 270000 | 269500 | 1042 |
| 268 | 20240610 | 141800 | 203618944500 | 270000 | 270000 | 270000 | 269500 | 2607 |
| 269 | 20240610 | 141700 | 202915550000 | 270000 | 270000 | 270000 | 269500 | 681 |
| 270 | 20240610 | 141600 | 202731705000 | 270000 | 270000 | 270000 | 269500 | 1136 |
| 271 | 20240610 | 141500 | 202425055500 | 270000 | 270000 | 270000 | 269500 | 2497 |
| 272 | 20240610 | 141400 | 201750939500 | 270000 | 269500 | 270000 | 269000 | 9510 |
| 273 | 20240610 | 141300 | 199187370500 | 269500 | 269500 | 269500 | 269000 | 460 |
| 274 | 20240610 | 141200 | 199063406500 | 269000 | 269000 | 269500 | 268500 | 10387 |
| 275 | 20240610 | 141100 | 196268844500 | 268500 | 268500 | 269000 | 268500 | 1272 |
| 276 | 20240610 | 141000 | 195926802000 | 269000 | 268500 | 269000 | 268500 | 1692 |
| 277 | 20240610 | 140900 | 195471786500 | 268500 | 269000 | 269000 | 268500 | 843 |
| 278 | 20240610 | 140800 | 195245281500 | 269000 | 269000 | 269000 | 268500 | 1024 |
| 279 | 20240610 | 140700 | 194969911000 | 269000 | 268500 | 269000 | 268500 | 1372 |
| 280 | 20240610 | 140600 | 194600949500 | 269000 | 269000 | 269000 | 268500 | 1158 |
| 281 | 20240610 | 140500 | 194289591500 | 269000 | 269000 | 269000 | 268500 | 667 |
| 282 | 20240610 | 140400 | 194110199500 | 269000 | 269000 | 269000 | 268500 | 813 |
| 283 | 20240610 | 140300 | 193891519500 | 268500 | 269000 | 269000 | 268500 | 359 |
| 284 | 20240610 | 140200 | 193795027500 | 269000 | 268500 | 269000 | 268500 | 700 |
| 285 | 20240610 | 140100 | 193606763500 | 269000 | 269000 | 269000 | 268500 | 293 |
| 286 | 20240610 | 140000 | 193527963000 | 269000 | 269000 | 269000 | 268500 | 881 |
| 287 | 20240610 | 135900 | 193290995500 | 269000 | 268500 | 269000 | 268500 | 649 |
| 288 | 20240610 | 135800 | 193116431500 | 269000 | 269000 | 269000 | 268500 | 933 |
| 289 | 20240610 | 135700 | 192865465500 | 268500 | 269000 | 269000 | 268500 | 882 |
| 290 | 20240610 | 135600 | 192628220000 | 269000 | 269000 | 269000 | 268500 | 370 |
| 291 | 20240610 | 135500 | 192528710500 | 268500 | 268500 | 269000 | 268500 | 3200 |
| 292 | 20240610 | 135400 | 191669006000 | 268500 | 268000 | 268500 | 268000 | 2574 |
| 293 | 20240610 | 135300 | 190977898500 | 268500 | 268000 | 268500 | 268000 | 240 |
| 294 | 20240610 | 135200 | 190913496500 | 268000 | 268500 | 268500 | 268000 | 221 |
| 295 | 20240610 | 135100 | 190854229500 | 268000 | 268000 | 268500 | 268000 | 86 |
| 296 | 20240610 | 135000 | 190831150500 | 268500 | 268500 | 268500 | 268000 | 191 |
| 297 | 20240610 | 134900 | 190779925000 | 268000 | 268000 | 268500 | 268000 | 402 |
| 298 | 20240610 | 134800 | 190672112500 | 268000 | 268500 | 268500 | 268000 | 64 |
| 299 | 20240610 | 134700 | 190654940000 | 268500 | 268500 | 268500 | 268000 | 1081 |
| 300 | 20240610 | 134600 | 190364772500 | 268500 | 268000 | 268500 | 268000 | 213 |
| 301 | 20240610 | 134500 | 190307650500 | 268500 | 268500 | 268500 | 268000 | 230 |
| 302 | 20240610 | 134400 | 190245984000 | 268000 | 268000 | 268500 | 268000 | 326 |
| 303 | 20240610 | 134300 | 190158607000 | 268000 | 268000 | 268500 | 268000 | 2502 |
| 304 | 20240610 | 134200 | 189486896000 | 268000 | 268500 | 268500 | 268000 | 474 |
| 305 | 20240610 | 134100 | 189359837500 | 268000 | 268000 | 268500 | 268000 | 2926 |
| 306 | 20240610 | 134000 | 188575619500 | 268000 | 268500 | 268500 | 268000 | 264 |
| 307 | 20240610 | 133900 | 188504759500 | 268000 | 268500 | 268500 | 268000 | 81 |
| 308 | 20240610 | 133800 | 188483025500 | 268000 | 268500 | 268500 | 268000 | 1113 |
| 309 | 20240610 | 133700 | 188184234000 | 268000 | 268500 | 268500 | 268000 | 1282 |
| 310 | 20240610 | 133600 | 187840648500 | 268500 | 268000 | 268500 | 268000 | 96 |
| 311 | 20240610 | 133500 | 187814916000 | 268500 | 268500 | 268500 | 268000 | 162 |
| 312 | 20240610 | 133400 | 187771448000 | 268500 | 268500 | 268500 | 268000 | 1980 |
| 313 | 20240610 | 133300 | 187239841000 | 268500 | 269500 | 269500 | 268000 | 11820 |
| 314 | 20240610 | 133200 | 184063409000 | 269500 | 269000 | 269500 | 269000 | 395 |
| 315 | 20240610 | 133100 | 183957024000 | 269000 | 269000 | 269500 | 269000 | 9219 |
| 316 | 20240610 | 133000 | 181476961000 | 268500 | 269000 | 269000 | 268500 | 360 |
| 317 | 20240610 | 132900 | 181380190500 | 269000 | 268500 | 269000 | 268000 | 2560 |
| 318 | 20240610 | 132800 | 180692605000 | 268500 | 268000 | 268500 | 268000 | 2337 |
| 319 | 20240610 | 132700 | 180065149500 | 268500 | 268000 | 268500 | 268000 | 311 |
| 320 | 20240610 | 132600 | 179981796500 | 268000 | 268500 | 268500 | 268000 | 881 |
| 321 | 20240610 | 132500 | 179745593500 | 268000 | 269000 | 269000 | 268000 | 8177 |
| 322 | 20240610 | 132400 | 177550035500 | 269000 | 269000 | 269000 | 268500 | 351 |
| 323 | 20240610 | 132300 | 177455651500 | 269000 | 269000 | 269000 | 268500 | 375 |
| 324 | 20240610 | 132200 | 177354782000 | 269000 | 268000 | 269000 | 268000 | 7725 |
| 325 | 20240610 | 132100 | 175280298500 | 268500 | 268500 | 268500 | 268000 | 260 |
| 326 | 20240610 | 132000 | 175210524500 | 268500 | 268000 | 268500 | 268000 | 323 |
| 327 | 20240610 | 131900 | 175123917000 | 268000 | 268500 | 268500 | 268000 | 271 |
| 328 | 20240610 | 131800 | 175051160000 | 268500 | 268500 | 268500 | 268000 | 43 |
| 329 | 20240610 | 131700 | 175039628000 | 268000 | 268500 | 268500 | 268000 | 379 |
| 330 | 20240610 | 131600 | 174937919500 | 268500 | 268500 | 268500 | 268000 | 173 |
| 331 | 20240610 | 131500 | 174891495000 | 268000 | 268500 | 268500 | 268000 | 223 |
| 332 | 20240610 | 131400 | 174831631000 | 268500 | 268500 | 268500 | 268000 | 44 |
| 333 | 20240610 | 131300 | 174819819500 | 268500 | 268500 | 268500 | 268000 | 165 |
| 334 | 20240610 | 131200 | 174775581500 | 268500 | 268500 | 268500 | 268000 | 508 |
| 335 | 20240610 | 131100 | 174639231000 | 268500 | 268500 | 268500 | 268000 | 2422 |
| 336 | 20240610 | 131000 | 173988928000 | 269000 | 268500 | 269000 | 268500 | 4613 |
| 337 | 20240610 | 130900 | 172750175000 | 269000 | 269000 | 269000 | 268500 | 329 |
| 338 | 20240610 | 130800 | 172661691500 | 268500 | 269000 | 269000 | 268500 | 69 |
| 339 | 20240610 | 130700 | 172643133500 | 269000 | 268000 | 269000 | 268000 | 2932 |
| 340 | 20240610 | 130600 | 171855618000 | 268500 | 268000 | 269000 | 268000 | 1434 |
| 341 | 20240610 | 130500 | 171470514500 | 268500 | 268000 | 268500 | 268000 | 909 |
| 342 | 20240610 | 130400 | 171226462000 | 268500 | 268500 | 268500 | 268000 | 882 |
| 343 | 20240610 | 130300 | 170989674500 | 268500 | 268500 | 269000 | 268000 | 4087 |
| 344 | 20240610 | 130200 | 169892143000 | 268500 | 268000 | 268500 | 268000 | 1850 |
| 345 | 20240610 | 130100 | 169395578000 | 268500 | 268500 | 268500 | 268000 | 293 |
| 346 | 20240610 | 130000 | 169317034000 | 268000 | 268500 | 268500 | 268000 | 164 |
| 347 | 20240610 | 125900 | 169273021000 | 268500 | 268000 | 268500 | 268000 | 426 |
| 348 | 20240610 | 125800 | 169158804500 | 268000 | 268500 | 268500 | 268000 | 151 |
| 349 | 20240610 | 125700 | 169118315000 | 268000 | 268000 | 268500 | 268000 | 476 |
| 350 | 20240610 | 125600 | 168990708000 | 268000 | 268500 | 268500 | 268000 | 1128 |
| 351 | 20240610 | 125500 | 168688368500 | 268500 | 268000 | 268500 | 267500 | 8112 |
| 352 | 20240610 | 125400 | 166514698000 | 268000 | 268000 | 268500 | 267500 | 3549 |
| 353 | 20240610 | 125300 | 165563580000 | 267500 | 267500 | 268000 | 267500 | 26 |
| 354 | 20240610 | 125200 | 165556616500 | 267500 | 268000 | 268000 | 267500 | 149 |
| 355 | 20240610 | 125100 | 165516724000 | 268000 | 268000 | 268000 | 267500 | 46 |
| 356 | 20240610 | 125000 | 165504403500 | 268000 | 268000 | 268000 | 267500 | 163 |
| 357 | 20240610 | 124900 | 165460778500 | 268000 | 267500 | 268000 | 267500 | 78 |
| 358 | 20240610 | 124800 | 165439875500 | 268000 | 267000 | 268000 | 267000 | 2725 |
| 359 | 20240610 | 124700 | 164711052000 | 267500 | 267000 | 267500 | 267000 | 173 |
| 360 | 20240610 | 124600 | 164664815500 | 267500 | 267000 | 267500 | 267000 | 136 |
| 361 | 20240610 | 124500 | 164628471000 | 267500 | 267000 | 267500 | 266500 | 1158 |
| 362 | 20240610 | 124400 | 164319053000 | 266500 | 266500 | 267000 | 266500 | 156 |
| 363 | 20240610 | 124300 | 164277467000 | 266500 | 266500 | 267000 | 266500 | 154 |
| 364 | 20240610 | 124200 | 164236421000 | 266500 | 267000 | 267500 | 266500 | 2772 |
| 365 | 20240610 | 124100 | 163496304000 | 267000 | 267500 | 267500 | 267000 | 75 |
| 366 | 20240610 | 124000 | 163476270500 | 267500 | 267500 | 267500 | 267000 | 80 |
| 367 | 20240610 | 123900 | 163454878000 | 267500 | 267500 | 267500 | 267000 | 57 |
| 368 | 20240610 | 123800 | 163439636000 | 267500 | 267000 | 267500 | 267000 | 81 |
| 369 | 20240610 | 123700 | 163417982000 | 267000 | 267500 | 268000 | 267000 | 3720 |
| 370 | 20240610 | 123600 | 162422860500 | 267500 | 268000 | 268000 | 267500 | 2189 |
| 371 | 20240610 | 123500 | 161836221500 | 267500 | 267500 | 268500 | 267500 | 1781 |
| 372 | 20240610 | 123400 | 161359142500 | 267500 | 269000 | 269000 | 267500 | 9608 |
| 373 | 20240610 | 123300 | 158782290000 | 269000 | 268000 | 269000 | 268000 | 3524 |
| 374 | 20240610 | 123200 | 157836115000 | 268000 | 268500 | 268500 | 268000 | 527 |
| 375 | 20240610 | 123100 | 157694619500 | 268500 | 268500 | 268500 | 268000 | 543 |
| 376 | 20240610 | 123000 | 157548825000 | 268500 | 268500 | 268500 | 268000 | 406 |
| 377 | 20240610 | 122900 | 157439820500 | 268500 | 268500 | 268500 | 268000 | 62 |
| 378 | 20240610 | 122800 | 157423181000 | 268500 | 268500 | 268500 | 268000 | 287 |
| 379 | 20240610 | 122700 | 157346124500 | 268500 | 268500 | 268500 | 268000 | 615 |
| 380 | 20240610 | 122600 | 157181005500 | 268500 | 268000 | 268500 | 267500 | 2641 |
| 381 | 20240610 | 122500 | 156472684500 | 268000 | 268000 | 268000 | 267500 | 183 |
| 382 | 20240610 | 122400 | 156423660500 | 268000 | 267500 | 268000 | 267500 | 313 |
| 383 | 20240610 | 122300 | 156339844000 | 268000 | 268000 | 268000 | 267500 | 367 |
| 384 | 20240610 | 122200 | 156241493000 | 268000 | 268000 | 268000 | 267500 | 355 |
| 385 | 20240610 | 122100 | 156146362500 | 268000 | 268000 | 268000 | 267500 | 176 |
| 386 | 20240610 | 122000 | 156099197500 | 268000 | 268000 | 268000 | 267500 | 683 |
| 387 | 20240610 | 121900 | 155916160500 | 267500 | 267500 | 268000 | 267500 | 250 |
| 388 | 20240610 | 121800 | 155849177500 | 268000 | 267500 | 268000 | 267500 | 82 |
| 389 | 20240610 | 121700 | 155827212000 | 268000 | 268000 | 268000 | 267500 | 51 |
| 390 | 20240610 | 121600 | 155813553500 | 268000 | 268000 | 268000 | 267500 | 270 |
| 391 | 20240610 | 121500 | 155741209000 | 268000 | 268000 | 268000 | 267500 | 369 |
| 392 | 20240610 | 121400 | 155642322500 | 267500 | 267500 | 268000 | 267500 | 148 |
| 393 | 20240610 | 121300 | 155602673000 | 267500 | 268000 | 268000 | 267500 | 331 |
| 394 | 20240610 | 121200 | 155513971000 | 267500 | 268000 | 268000 | 267500 | 168 |
| 395 | 20240610 | 121100 | 155468958000 | 268000 | 268000 | 268000 | 267500 | 239 |
| 396 | 20240610 | 121000 | 155404998500 | 268000 | 267500 | 268000 | 267500 | 49 |
| 397 | 20240610 | 120900 | 155391868000 | 268000 | 267500 | 268000 | 267500 | 114 |
| 398 | 20240610 | 120800 | 155361337500 | 267500 | 268500 | 268500 | 267500 | 5617 |
| 399 | 20240610 | 120700 | 153855786500 | 268000 | 268500 | 268500 | 268000 | 600 |
| 400 | 20240610 | 120600 | 153694792000 | 268500 | 268500 | 268500 | 268000 | 510 |
| 401 | 20240610 | 120500 | 153557870000 | 268500 | 268500 | 268500 | 268000 | 1410 |
| 402 | 20240610 | 120400 | 153179299500 | 268500 | 267500 | 268500 | 267500 | 4408 |
| 403 | 20240610 | 120300 | 151997553500 | 268000 | 267000 | 268000 | 267000 | 3424 |
| 404 | 20240610 | 120200 | 151081079000 | 267500 | 267500 | 267500 | 267000 | 362 |
| 405 | 20240610 | 120100 | 150984246000 | 267500 | 267000 | 267500 | 267000 | 458 |
| 406 | 20240610 | 120000 | 150861752500 | 267500 | 267500 | 267500 | 267000 | 539 |
| 407 | 20240610 | 115900 | 150717576500 | 267500 | 267500 | 267500 | 267000 | 746 |
| 408 | 20240610 | 115800 | 150518039000 | 267000 | 267000 | 267500 | 267000 | 440 |
| 409 | 20240610 | 115700 | 150400365000 | 267000 | 267500 | 267500 | 267000 | 497 |
| 410 | 20240610 | 115600 | 150267464500 | 267500 | 267000 | 267500 | 267000 | 130 |
| 411 | 20240610 | 115500 | 150232699500 | 267500 | 267000 | 267500 | 266500 | 2016 |
| 412 | 20240610 | 115400 | 149694157500 | 267000 | 266500 | 267000 | 266500 | 416 |
| 413 | 20240610 | 115300 | 149583096000 | 266500 | 267000 | 267000 | 266500 | 317 |
| 414 | 20240610 | 115200 | 149498465000 | 267000 | 267000 | 267000 | 266500 | 591 |
| 415 | 20240610 | 115100 | 149340832500 | 267000 | 266500 | 267000 | 266500 | 485 |
| 416 | 20240610 | 115000 | 149211351500 | 266500 | 267000 | 267000 | 266500 | 173 |
| 417 | 20240610 | 114900 | 149165167000 | 266500 | 267000 | 267000 | 266500 | 72 |
| 418 | 20240610 | 114800 | 149145948500 | 267000 | 266500 | 267000 | 266500 | 978 |
| 419 | 20240610 | 114700 | 148885308000 | 266500 | 266500 | 267000 | 266500 | 274 |
| 420 | 20240610 | 114600 | 148812189500 | 267000 | 267000 | 267000 | 266500 | 169 |
| 421 | 20240610 | 114500 | 148767083000 | 267000 | 267000 | 267000 | 266500 | 701 |
| 422 | 20240610 | 114400 | 148580054000 | 266500 | 267000 | 267000 | 266500 | 691 |
| 423 | 20240610 | 114300 | 148395642500 | 267000 | 267000 | 267000 | 266500 | 138 |
| 424 | 20240610 | 114200 | 148358799000 | 267000 | 266500 | 267000 | 266500 | 133 |
| 425 | 20240610 | 114100 | 148323325500 | 267000 | 266500 | 267000 | 266500 | 88 |
| 426 | 20240610 | 114000 | 148299867000 | 267000 | 267000 | 267000 | 266500 | 161 |
| 427 | 20240610 | 113900 | 148256946500 | 266500 | 266500 | 267000 | 266500 | 1288 |
| 428 | 20240610 | 113800 | 147913068000 | 266500 | 266500 | 267000 | 266500 | 67 |
| 429 | 20240610 | 113700 | 147895194500 | 267000 | 266500 | 267000 | 266500 | 53 |
| 430 | 20240610 | 113600 | 147881052500 | 266500 | 267000 | 267000 | 266500 | 176 |
| 431 | 20240610 | 113500 | 147834106000 | 267000 | 266500 | 267000 | 266500 | 1816 |
| 432 | 20240610 | 113400 | 147349697000 | 266500 | 267000 | 267500 | 266500 | 4655 |
| 433 | 20240610 | 113300 | 146107129000 | 267000 | 267500 | 267500 | 267000 | 767 |
| 434 | 20240610 | 113200 | 145901966500 | 267000 | 267000 | 267500 | 266500 | 1767 |
| 435 | 20240610 | 113100 | 145430190000 | 267000 | 266500 | 267000 | 266500 | 1449 |
| 436 | 20240610 | 113000 | 145043365500 | 267000 | 267000 | 267000 | 266500 | 151 |
| 437 | 20240610 | 112900 | 145003055500 | 267000 | 267000 | 267000 | 266500 | 344 |
| 438 | 20240610 | 112800 | 144911322500 | 267000 | 267000 | 267000 | 266500 | 102 |
| 439 | 20240610 | 112700 | 144884130000 | 267000 | 266500 | 267000 | 266500 | 403 |
| 440 | 20240610 | 112600 | 144776534500 | 266500 | 267000 | 267000 | 266500 | 153 |
| 441 | 20240610 | 112500 | 144735742500 | 266500 | 267000 | 267000 | 266500 | 42 |
| 442 | 20240610 | 112400 | 144724539500 | 267000 | 267000 | 267000 | 266500 | 91 |
| 443 | 20240610 | 112300 | 144700246000 | 267000 | 267000 | 267000 | 266500 | 3223 |
| 444 | 20240610 | 112200 | 143839707000 | 267000 | 266000 | 267000 | 266000 | 3442 |
| 445 | 20240610 | 112100 | 142923083500 | 266000 | 266000 | 266000 | 265500 | 386 |
| 446 | 20240610 | 112000 | 142820512500 | 265500 | 265500 | 266000 | 265500 | 1290 |
| 447 | 20240610 | 111900 | 142477742500 | 265500 | 266000 | 266000 | 265500 | 141 |
| 448 | 20240610 | 111800 | 142440269000 | 266000 | 266000 | 266500 | 265500 | 1546 |
| 449 | 20240610 | 111700 | 142029056000 | 266000 | 266000 | 266500 | 266000 | 133 |
| 450 | 20240610 | 111600 | 141993668500 | 266500 | 266500 | 266500 | 266000 | 519 |
| 451 | 20240610 | 111500 | 141855606500 | 266500 | 266000 | 266500 | 265500 | 2323 |
| 452 | 20240610 | 111400 | 141237717000 | 266000 | 266000 | 266000 | 265500 | 332 |
| 453 | 20240610 | 111300 | 141149446500 | 265500 | 266000 | 266000 | 265500 | 343 |
| 454 | 20240610 | 111200 | 141058354500 | 266000 | 265500 | 266000 | 265500 | 277 |
| 455 | 20240610 | 111100 | 140984785500 | 265500 | 266500 | 266500 | 265500 | 9444 |
| 456 | 20240610 | 111000 | 138470536000 | 266500 | 267000 | 267500 | 266500 | 5833 |
| 457 | 20240610 | 110900 | 136913120500 | 267500 | 267500 | 267500 | 267000 | 138 |
| 458 | 20240610 | 110800 | 136876257500 | 267500 | 267000 | 267500 | 267000 | 133 |
| 459 | 20240610 | 110700 | 136840717500 | 267500 | 267000 | 267500 | 267000 | 299 |
| 460 | 20240610 | 110600 | 136760760500 | 267000 | 266500 | 267500 | 266500 | 1752 |
| 461 | 20240610 | 110500 | 136292934000 | 267000 | 266500 | 267000 | 266500 | 180 |
| 462 | 20240610 | 110400 | 136244933500 | 267000 | 267000 | 267000 | 266500 | 73 |
| 463 | 20240610 | 110300 | 136225459000 | 266500 | 267000 | 267000 | 266500 | 1503 |
| 464 | 20240610 | 110200 | 135824213500 | 267000 | 266500 | 267000 | 266500 | 2152 |
| 465 | 20240610 | 110100 | 135249638500 | 266500 | 267000 | 267500 | 266500 | 2551 |
| 466 | 20240610 | 110000 | 134568529000 | 267000 | 267000 | 267500 | 267000 | 206 |
| 467 | 20240610 | 105900 | 134513493500 | 267000 | 267500 | 267500 | 267000 | 179 |
| 468 | 20240610 | 105800 | 134465679000 | 267500 | 268000 | 268000 | 267000 | 2309 |
| 469 | 20240610 | 105700 | 133848067000 | 267500 | 268500 | 268500 | 267500 | 11474 |
| 470 | 20240610 | 105600 | 130770740000 | 268000 | 268000 | 268500 | 267500 | 2599 |
| 471 | 20240610 | 105500 | 130074208000 | 267500 | 268000 | 268000 | 267500 | 917 |
| 472 | 20240610 | 105400 | 129828472500 | 268000 | 267500 | 268000 | 267500 | 710 |
| 473 | 20240610 | 105300 | 129638279000 | 268000 | 268000 | 268000 | 267500 | 549 |
| 474 | 20240610 | 105200 | 129491173000 | 268000 | 268000 | 268000 | 267500 | 539 |
| 475 | 20240610 | 105100 | 129346737500 | 268000 | 268000 | 268000 | 267500 | 632 |
| 476 | 20240610 | 105000 | 129177381500 | 268000 | 267500 | 268000 | 267500 | 674 |
| 477 | 20240610 | 104900 | 128996879000 | 267500 | 267500 | 268000 | 267500 | 672 |
| 478 | 20240610 | 104800 | 128816823500 | 268000 | 267500 | 268000 | 267500 | 976 |
| 479 | 20240610 | 104700 | 128555346500 | 267500 | 268000 | 268000 | 267500 | 308 |
| 480 | 20240610 | 104600 | 128472836500 | 268000 | 268000 | 268000 | 267500 | 672 |
| 481 | 20240610 | 104500 | 128292751000 | 268000 | 267500 | 268000 | 267500 | 2536 |
| 482 | 20240610 | 104400 | 127614332500 | 267000 | 267500 | 267500 | 267000 | 1607 |
| 483 | 20240610 | 104300 | 127184479500 | 267000 | 267000 | 267500 | 267000 | 421 |
| 484 | 20240610 | 104200 | 127072032500 | 267000 | 267500 | 267500 | 267000 | 215 |
| 485 | 20240610 | 104100 | 127014531000 | 267500 | 267000 | 267500 | 267000 | 360 |
| 486 | 20240610 | 104000 | 126918333000 | 267000 | 267500 | 267500 | 267000 | 211 |
| 487 | 20240610 | 103900 | 126861916000 | 267500 | 267000 | 267500 | 267000 | 185 |
| 488 | 20240610 | 103800 | 126812436500 | 267000 | 267000 | 267500 | 266500 | 1503 |
| 489 | 20240610 | 103700 | 126411136000 | 267000 | 267000 | 267000 | 266500 | 2662 |
| 490 | 20240610 | 103600 | 125700453000 | 267000 | 267500 | 267500 | 266500 | 3321 |
| 491 | 20240610 | 103500 | 124813925500 | 267000 | 267500 | 267500 | 267000 | 547 |
| 492 | 20240610 | 103400 | 124667850000 | 267500 | 268000 | 268000 | 267000 | 12036 |
| 493 | 20240610 | 103300 | 121447018000 | 268500 | 268500 | 269000 | 268000 | 5375 |
| 494 | 20240610 | 103200 | 120004203500 | 268500 | 268500 | 269000 | 268500 | 3471 |
| 495 | 20240610 | 103100 | 119072212500 | 268500 | 268000 | 268500 | 268000 | 674 |
| 496 | 20240610 | 103000 | 118891401000 | 268500 | 268500 | 268500 | 268000 | 258 |
| 497 | 20240610 | 102900 | 118822150500 | 268500 | 268500 | 268500 | 268000 | 532 |
| 498 | 20240610 | 102800 | 118679354500 | 268500 | 268500 | 268500 | 268000 | 527 |
| 499 | 20240610 | 102700 | 118538080500 | 268500 | 269000 | 269000 | 268000 | 1720 |
| 500 | 20240610 | 102600 | 118076232500 | 268500 | 268500 | 269000 | 268000 | 2256 |
| 501 | 20240610 | 102500 | 117470499000 | 268500 | 268500 | 268500 | 268000 | 306 |
| 502 | 20240610 | 102400 | 117388408000 | 268500 | 268500 | 268500 | 268000 | 612 |
| 503 | 20240610 | 102300 | 117224174000 | 268500 | 268500 | 268500 | 268000 | 614 |
| 504 | 20240610 | 102200 | 117059519500 | 268000 | 268000 | 268500 | 268000 | 863 |
| 505 | 20240610 | 102100 | 116828119000 | 268000 | 268000 | 268500 | 268000 | 556 |
| 506 | 20240610 | 102000 | 116678919000 | 268500 | 270000 | 270000 | 268000 | 10647 |
| 507 | 20240610 | 101900 | 113813305000 | 269500 | 269500 | 270000 | 269000 | 2855 |
| 508 | 20240610 | 101800 | 113043728000 | 269500 | 269000 | 269500 | 268500 | 3657 |
| 509 | 20240610 | 101700 | 112058831000 | 269000 | 269000 | 269000 | 268500 | 1527 |
| 510 | 20240610 | 101600 | 111648144000 | 268500 | 269000 | 269500 | 268500 | 7610 |
| 511 | 20240610 | 101500 | 109601209500 | 269000 | 269500 | 269500 | 269000 | 278 |
| 512 | 20240610 | 101400 | 109526375500 | 269500 | 269000 | 269500 | 269000 | 570 |
| 513 | 20240610 | 101300 | 109372988000 | 269500 | 269000 | 269500 | 268500 | 2455 |
| 514 | 20240610 | 101200 | 108712359000 | 269000 | 269500 | 269500 | 268500 | 3197 |
| 515 | 20240610 | 101100 | 107852344500 | 269500 | 269500 | 269500 | 269000 | 1671 |
| 516 | 20240610 | 101000 | 107402741000 | 269000 | 269500 | 269500 | 269000 | 1652 |
| 517 | 20240610 | 100900 | 106958279000 | 269500 | 269000 | 269500 | 269000 | 3353 |
| 518 | 20240610 | 100800 | 106055164000 | 269000 | 270500 | 270500 | 269000 | 10909 |
| 519 | 20240610 | 100700 | 103111859500 | 270500 | 271000 | 271000 | 270000 | 5626 |
| 520 | 20240610 | 100600 | 101590488500 | 271000 | 270500 | 271000 | 270500 | 1875 |
| 521 | 20240610 | 100500 | 101082485500 | 270500 | 271500 | 271500 | 270500 | 11994 |
| 522 | 20240610 | 100400 | 97831886500 | 271500 | 269500 | 271500 | 269500 | 17664 |
| 523 | 20240610 | 100300 | 93051474000 | 269500 | 270000 | 270500 | 269500 | 3746 |
| 524 | 20240610 | 100200 | 92040144000 | 270000 | 271000 | 271000 | 269500 | 19631 |
| 525 | 20240610 | 100100 | 86732279000 | 271000 | 271000 | 271000 | 270500 | 7726 |
| 526 | 20240610 | 100000 | 84638789500 | 271000 | 271000 | 271000 | 270500 | 10049 |
| 527 | 20240610 | 095900 | 81915687000 | 270500 | 270000 | 271000 | 269500 | 30237 |
| 528 | 20240610 | 095800 | 73742534000 | 269500 | 269500 | 270000 | 269500 | 4773 |
| 529 | 20240610 | 095700 | 72454469500 | 270000 | 269000 | 270000 | 269000 | 15286 |
| 530 | 20240610 | 095600 | 68333069500 | 269000 | 269000 | 269500 | 268500 | 14499 |
| 531 | 20240610 | 095500 | 64431506000 | 268500 | 268000 | 269000 | 267500 | 16219 |
| 532 | 20240610 | 095400 | 60078835500 | 268000 | 268000 | 268000 | 267500 | 1652 |
| 533 | 20240610 | 095300 | 59636169000 | 268000 | 268000 | 268000 | 267500 | 1381 |
| 534 | 20240610 | 095200 | 59266396000 | 268000 | 268000 | 268000 | 267500 | 1273 |
| 535 | 20240610 | 095100 | 58925399500 | 267500 | 268000 | 268000 | 267500 | 1671 |
| 536 | 20240610 | 095000 | 58477675000 | 267500 | 267500 | 268000 | 267000 | 5999 |
| 537 | 20240610 | 094900 | 56872333500 | 267500 | 267000 | 267500 | 266500 | 4119 |
| 538 | 20240610 | 094800 | 55772444000 | 266500 | 267000 | 267000 | 266500 | 1062 |
| 539 | 20240610 | 094700 | 55488924500 | 267000 | 266500 | 267000 | 266000 | 4506 |
| 540 | 20240610 | 094600 | 54288320000 | 266500 | 266500 | 266500 | 266000 | 792 |
| 541 | 20240610 | 094500 | 54077298500 | 266500 | 266500 | 266500 | 266000 | 163 |
| 542 | 20240610 | 094400 | 54033903500 | 266000 | 266500 | 266500 | 266000 | 1935 |
| 543 | 20240610 | 094300 | 53519137500 | 266500 | 266500 | 266500 | 266000 | 4694 |
| 544 | 20240610 | 094200 | 52269492000 | 266500 | 266500 | 266500 | 266000 | 901 |
| 545 | 20240610 | 094100 | 52029399500 | 266500 | 266000 | 266500 | 266000 | 4996 |
| 546 | 20240610 | 094000 | 50699588500 | 266000 | 266000 | 266000 | 265500 | 1096 |
| 547 | 20240610 | 093900 | 50408249000 | 265500 | 265500 | 266000 | 265500 | 1128 |
| 548 | 20240610 | 093800 | 50108673500 | 265500 | 265500 | 266000 | 265500 | 771 |
| 549 | 20240610 | 093700 | 49903929500 | 266000 | 266000 | 266000 | 265500 | 682 |
| 550 | 20240610 | 093600 | 49722548000 | 265500 | 266000 | 266500 | 265500 | 8061 |
| 551 | 20240610 | 093500 | 47577829500 | 266500 | 265000 | 266500 | 265000 | 3953 |
| 552 | 20240610 | 093400 | 46527685500 | 265000 | 265500 | 266000 | 265000 | 4264 |
| 553 | 20240610 | 093300 | 45395373000 | 266000 | 266500 | 266500 | 266000 | 4312 |
| 554 | 20240610 | 093200 | 44248326500 | 266500 | 266500 | 266500 | 266000 | 429 |
| 555 | 20240610 | 093100 | 44134074500 | 266500 | 267000 | 267500 | 266000 | 11349 |
| 556 | 20240610 | 093000 | 41107190500 | 267000 | 267000 | 267500 | 267000 | 1377 |
| 557 | 20240610 | 092900 | 40739405000 | 267000 | 267500 | 267500 | 266500 | 4341 |
| 558 | 20240610 | 092800 | 39580200500 | 267500 | 267500 | 268000 | 267000 | 5901 |
| 559 | 20240610 | 092700 | 38001186500 | 267000 | 267500 | 268000 | 267000 | 7594 |
| 560 | 20240610 | 092600 | 35969395000 | 267500 | 266500 | 267500 | 266500 | 14931 |
| 561 | 20240610 | 092500 | 31978496000 | 267000 | 266500 | 267000 | 266000 | 5148 |
| 562 | 20240610 | 092400 | 30606123500 | 266500 | 266000 | 266500 | 266000 | 1603 |
| 563 | 20240610 | 092300 | 30179007500 | 266500 | 266500 | 267000 | 266000 | 3765 |
| 564 | 20240610 | 092200 | 29176159000 | 266500 | 266500 | 267000 | 266000 | 2620 |
| 565 | 20240610 | 092100 | 28477852000 | 267000 | 265500 | 267000 | 265500 | 13603 |
| 566 | 20240610 | 092000 | 24855299000 | 265500 | 266000 | 266000 | 264500 | 15048 |
| 567 | 20240610 | 091900 | 20860359000 | 266000 | 264500 | 266000 | 264500 | 11567 |
| 568 | 20240610 | 091800 | 17792415000 | 265000 | 265000 | 265000 | 264500 | 581 |
| 569 | 20240610 | 091700 | 17638586000 | 265000 | 265000 | 265000 | 264500 | 1443 |
| 570 | 20240610 | 091600 | 17256787000 | 265000 | 264500 | 265000 | 264500 | 3412 |
| 571 | 20240610 | 091500 | 16354174500 | 264500 | 263500 | 264500 | 263500 | 4739 |
| 572 | 20240610 | 091400 | 15103691000 | 263500 | 263500 | 264000 | 263500 | 1683 |
| 573 | 20240610 | 091300 | 14660051000 | 263500 | 263500 | 264000 | 263500 | 1561 |
| 574 | 20240610 | 091200 | 14248702000 | 263500 | 264000 | 264000 | 263500 | 308 |
| 575 | 20240610 | 091100 | 14167505000 | 263500 | 263500 | 264000 | 263000 | 4186 |
| 576 | 20240610 | 091000 | 13064669500 | 263500 | 264000 | 264000 | 263500 | 3963 |
| 577 | 20240610 | 090900 | 12020246000 | 264000 | 264000 | 264000 | 263500 | 1270 |
| 578 | 20240610 | 090800 | 11685240000 | 263500 | 263500 | 264000 | 263500 | 1063 |
| 579 | 20240610 | 090700 | 11404902000 | 263500 | 264500 | 264500 | 263000 | 5281 |
| 580 | 20240610 | 090600 | 10012536500 | 264000 | 264500 | 264500 | 264000 | 531 |
| 581 | 20240610 | 090500 | 9872310500 | 264000 | 264500 | 264500 | 264000 | 1571 |
| 582 | 20240610 | 090400 | 9456868000 | 264000 | 264000 | 264500 | 263500 | 1658 |
| 583 | 20240610 | 090300 | 9019207000 | 264000 | 263000 | 264000 | 262500 | 6287 |
| 584 | 20240610 | 090200 | 7366472500 | 263000 | 262500 | 263000 | 262000 | 3632 |
| 585 | 20240610 | 090100 | 6414097500 | 262500 | 261500 | 263000 | 261000 | 5951 |
| 586 | 20240610 | 090000 | 4854956000 | 261000 | 261500 | 262500 | 261000 | 18278 |