35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 184400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 413220 |
| 3 | 20240613 | 184300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 4 | 20240613 | 184200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 5 | 20240613 | 184100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 6 | 20240613 | 184000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 7 | 20240613 | 183900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 8 | 20240613 | 183800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 9 | 20240613 | 183700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 10 | 20240613 | 183600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 11 | 20240613 | 183500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 12 | 20240613 | 183400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 13 | 20240613 | 183300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 14 | 20240613 | 183200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 15 | 20240613 | 183100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 16 | 20240613 | 183000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 17 | 20240613 | 182900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 18 | 20240613 | 182800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 19 | 20240613 | 182700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 20 | 20240613 | 182600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 21 | 20240613 | 182500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 22 | 20240613 | 182400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 23 | 20240613 | 182300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 24 | 20240613 | 182200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 25 | 20240613 | 182100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 26 | 20240613 | 182000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 27 | 20240613 | 181900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 28 | 20240613 | 181800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 29 | 20240613 | 181700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 30 | 20240613 | 181600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 31 | 20240613 | 181500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 32 | 20240613 | 181400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 413220 |
| 33 | 20240613 | 181300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 34 | 20240613 | 181200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 35 | 20240613 | 181100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 36 | 20240613 | 181000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 37 | 20240613 | 180900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 38 | 20240613 | 180800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 39 | 20240613 | 180700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 40 | 20240613 | 180600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 41 | 20240613 | 180500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 42 | 20240613 | 180400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 43 | 20240613 | 180300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 44 | 20240613 | 180200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 45 | 20240613 | 180100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 46 | 20240613 | 180000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 47 | 20240613 | 175900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 48 | 20240613 | 175800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 49 | 20240613 | 175700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 50 | 20240613 | 175600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 51 | 20240613 | 175500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 52 | 20240613 | 175400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 53 | 20240613 | 175300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 54 | 20240613 | 175200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 55 | 20240613 | 175100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 56 | 20240613 | 175000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 57 | 20240613 | 174900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 58 | 20240613 | 174800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 59 | 20240613 | 174700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 60 | 20240613 | 174600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 61 | 20240613 | 174500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 62 | 20240613 | 174400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 413220 |
| 63 | 20240613 | 174300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 64 | 20240613 | 174200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 65 | 20240613 | 174100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 66 | 20240613 | 174000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 67 | 20240613 | 173900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 68 | 20240613 | 173800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 69 | 20240613 | 173700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 70 | 20240613 | 173600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 71 | 20240613 | 173500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 72 | 20240613 | 173400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 73 | 20240613 | 173300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 74 | 20240613 | 173200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 75 | 20240613 | 173100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 76 | 20240613 | 173000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 77 | 20240613 | 172900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 78 | 20240613 | 172800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 79 | 20240613 | 172700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 80 | 20240613 | 172600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 81 | 20240613 | 172500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 82 | 20240613 | 172400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 83 | 20240613 | 172300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 84 | 20240613 | 172200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 85 | 20240613 | 172100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 86 | 20240613 | 172000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 87 | 20240613 | 171900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 88 | 20240613 | 171800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 89 | 20240613 | 171700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 90 | 20240613 | 171600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 91 | 20240613 | 171500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 92 | 20240613 | 171400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 413220 |
| 93 | 20240613 | 171300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 94 | 20240613 | 171200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 95 | 20240613 | 171100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 96 | 20240613 | 171000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 97 | 20240613 | 170900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 98 | 20240613 | 170800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 99 | 20240613 | 170700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 100 | 20240613 | 170600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 101 | 20240613 | 170500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 102 | 20240613 | 170400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 103 | 20240613 | 170300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 104 | 20240613 | 170200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 105 | 20240613 | 170100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 106 | 20240613 | 170000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 107 | 20240613 | 165900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 108 | 20240613 | 165800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 109 | 20240613 | 165700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 110 | 20240613 | 165600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 111 | 20240613 | 165500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 112 | 20240613 | 165400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 113 | 20240613 | 165300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 114 | 20240613 | 165200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 115 | 20240613 | 165100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 116 | 20240613 | 165000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 117 | 20240613 | 164900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 118 | 20240613 | 164800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 119 | 20240613 | 164700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 120 | 20240613 | 164600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 121 | 20240613 | 164500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 122 | 20240613 | 164400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 413220 |
| 123 | 20240613 | 164300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 124 | 20240613 | 164200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 125 | 20240613 | 164100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 126 | 20240613 | 164000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 127 | 20240613 | 163900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 128 | 20240613 | 163800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 129 | 20240613 | 163700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 130 | 20240613 | 163600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 131 | 20240613 | 163500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 132 | 20240613 | 163400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 133 | 20240613 | 163300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 134 | 20240613 | 163200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 135 | 20240613 | 163100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 136 | 20240613 | 163000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 137 | 20240613 | 162900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 138 | 20240613 | 162800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 139 | 20240613 | 162700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 140 | 20240613 | 162600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 141 | 20240613 | 162500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 142 | 20240613 | 162400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 143 | 20240613 | 162300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 144 | 20240613 | 162200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 145 | 20240613 | 162100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 146 | 20240613 | 162000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 147 | 20240613 | 161900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 148 | 20240613 | 161800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 149 | 20240613 | 161700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 150 | 20240613 | 161600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 151 | 20240613 | 161500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 152 | 20240613 | 161400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 413220 |
| 153 | 20240613 | 161300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 154 | 20240613 | 161200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 155 | 20240613 | 161100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 156 | 20240613 | 161000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 157 | 20240613 | 160900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 158 | 20240613 | 160800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 159 | 20240613 | 160700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 160 | 20240613 | 160600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 161 | 20240613 | 160500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 162 | 20240613 | 160400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 163 | 20240613 | 160300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 164 | 20240613 | 160200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 165 | 20240613 | 160100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 166 | 20240613 | 160000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 167 | 20240613 | 155900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 168 | 20240613 | 155800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 169 | 20240613 | 155700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 170 | 20240613 | 155600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 171 | 20240613 | 155500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 172 | 20240613 | 155400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 173 | 20240613 | 155300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 174 | 20240613 | 155200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 175 | 20240613 | 155100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 176 | 20240613 | 155000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 177 | 20240613 | 154900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 178 | 20240613 | 154800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 179 | 20240613 | 154700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 180 | 20240613 | 154600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 181 | 20240613 | 154500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 182 | 20240613 | 154400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 413220 |
| 183 | 20240613 | 154300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 184 | 20240613 | 154200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 185 | 20240613 | 154100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 186 | 20240613 | 154000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 187 | 20240613 | 153900 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 188 | 20240613 | 153800 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 189 | 20240613 | 153700 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 190 | 20240613 | 153600 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 191 | 20240613 | 153500 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 192 | 20240613 | 153400 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 193 | 20240613 | 153300 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 194 | 20240613 | 153200 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 195 | 20240613 | 153100 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 0 |
| 196 | 20240613 | 153000 | 506196277000 | 269000 | 269000 | 269000 | 269000 | 413220 |
| 197 | 20240613 | 152900 | 395040097000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 198 | 20240613 | 152800 | 395040097000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 199 | 20240613 | 152700 | 395040097000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 200 | 20240613 | 152600 | 395040097000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 201 | 20240613 | 152500 | 395040097000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 202 | 20240613 | 152400 | 395040097000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 203 | 20240613 | 152300 | 395040097000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 204 | 20240613 | 152200 | 395040097000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 205 | 20240613 | 152100 | 395040097000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 206 | 20240613 | 152000 | 395040097000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 207 | 20240613 | 151900 | 395040097000 | 270500 | 270500 | 271000 | 270000 | 4795 |
| 208 | 20240613 | 151800 | 393744323500 | 270500 | 270500 | 271000 | 270500 | 3099 |
| 209 | 20240613 | 151700 | 392905799500 | 271000 | 270500 | 271000 | 270500 | 2247 |
| 210 | 20240613 | 151600 | 392297245000 | 270500 | 271000 | 271000 | 270500 | 4895 |
| 211 | 20240613 | 151500 | 390971572000 | 270500 | 271000 | 271000 | 270500 | 3614 |
| 212 | 20240613 | 151400 | 389993548500 | 270500 | 271000 | 271000 | 270500 | 2729 |
| 213 | 20240613 | 151300 | 389254406000 | 270500 | 271500 | 271500 | 270500 | 4553 |
| 214 | 20240613 | 151200 | 388020817000 | 271000 | 270500 | 271500 | 270500 | 4479 |
| 215 | 20240613 | 151100 | 386806798500 | 271000 | 270500 | 271000 | 270000 | 7538 |
| 216 | 20240613 | 151000 | 384767127000 | 270500 | 270500 | 270500 | 270000 | 2521 |
| 217 | 20240613 | 150900 | 384085535500 | 270500 | 270500 | 270500 | 270000 | 2431 |
| 218 | 20240613 | 150800 | 383428351000 | 270500 | 270500 | 270500 | 270000 | 3272 |
| 219 | 20240613 | 150700 | 382544403500 | 270000 | 270500 | 270500 | 270000 | 5203 |
| 220 | 20240613 | 150600 | 381139011500 | 270000 | 270500 | 270500 | 270000 | 2118 |
| 221 | 20240613 | 150500 | 380566660000 | 270000 | 270000 | 270500 | 270000 | 1199 |
| 222 | 20240613 | 150400 | 380242507000 | 270000 | 270500 | 271000 | 270000 | 2467 |
| 223 | 20240613 | 150300 | 379575393000 | 270500 | 271000 | 271000 | 270000 | 4132 |
| 224 | 20240613 | 150200 | 378457380500 | 271000 | 271000 | 271000 | 270500 | 1495 |
| 225 | 20240613 | 150100 | 378052569500 | 271000 | 271000 | 271000 | 270500 | 2433 |
| 226 | 20240613 | 150000 | 377393935000 | 270500 | 271000 | 271000 | 270500 | 1382 |
| 227 | 20240613 | 145900 | 377019615500 | 270500 | 270500 | 271000 | 270000 | 4733 |
| 228 | 20240613 | 145800 | 375739113000 | 270000 | 270500 | 270500 | 270000 | 1529 |
| 229 | 20240613 | 145700 | 375325969000 | 270000 | 270500 | 270500 | 270000 | 5931 |
| 230 | 20240613 | 145600 | 373722937000 | 270000 | 271000 | 271000 | 270000 | 5408 |
| 231 | 20240613 | 145500 | 372259872500 | 271000 | 271000 | 271000 | 270500 | 1400 |
| 232 | 20240613 | 145400 | 371880793500 | 270500 | 271000 | 271000 | 270500 | 1237 |
| 233 | 20240613 | 145300 | 371545706500 | 270500 | 271000 | 271000 | 270500 | 2113 |
| 234 | 20240613 | 145200 | 370973772500 | 270500 | 271000 | 271000 | 270000 | 9476 |
| 235 | 20240613 | 145100 | 368410241000 | 271000 | 271000 | 271000 | 270500 | 2822 |
| 236 | 20240613 | 145000 | 367646308500 | 270500 | 271000 | 271000 | 270500 | 1886 |
| 237 | 20240613 | 144900 | 367135556000 | 270500 | 271500 | 271500 | 270500 | 8046 |
| 238 | 20240613 | 144800 | 364955866000 | 271000 | 271500 | 271500 | 271000 | 1455 |
| 239 | 20240613 | 144700 | 364561127000 | 271500 | 272000 | 272000 | 271000 | 6224 |
| 240 | 20240613 | 144600 | 362871172000 | 271500 | 272000 | 272000 | 271500 | 1682 |
| 241 | 20240613 | 144500 | 362413816000 | 271500 | 272000 | 272000 | 271500 | 1424 |
| 242 | 20240613 | 144400 | 362026625000 | 271500 | 271500 | 272000 | 271000 | 2370 |
| 243 | 20240613 | 144300 | 361382815500 | 271500 | 271500 | 272000 | 271000 | 2873 |
| 244 | 20240613 | 144200 | 360602951000 | 271000 | 271500 | 271500 | 271000 | 1573 |
| 245 | 20240613 | 144100 | 360176177500 | 271000 | 272000 | 272000 | 271000 | 7273 |
| 246 | 20240613 | 144000 | 358200196500 | 272000 | 272000 | 272000 | 271500 | 2287 |
| 247 | 20240613 | 143900 | 357578667500 | 271500 | 272000 | 272000 | 271500 | 1043 |
| 248 | 20240613 | 143800 | 357295128500 | 271500 | 272000 | 272000 | 271500 | 1574 |
| 249 | 20240613 | 143700 | 356867263500 | 271500 | 272000 | 272000 | 271500 | 2747 |
| 250 | 20240613 | 143600 | 356120906000 | 272000 | 271500 | 272000 | 271000 | 5981 |
| 251 | 20240613 | 143500 | 354496861000 | 271500 | 271500 | 271500 | 271000 | 3556 |
| 252 | 20240613 | 143400 | 353532321500 | 271500 | 271000 | 271500 | 270500 | 3816 |
| 253 | 20240613 | 143300 | 352498355500 | 270500 | 271000 | 271000 | 270500 | 6695 |
| 254 | 20240613 | 143200 | 350686887000 | 270500 | 271000 | 271000 | 270500 | 5203 |
| 255 | 20240613 | 143100 | 349279037000 | 271000 | 271500 | 271500 | 270500 | 5146 |
| 256 | 20240613 | 143000 | 347884953500 | 271500 | 272000 | 272000 | 271000 | 4909 |
| 257 | 20240613 | 142900 | 346552033500 | 271500 | 272000 | 272000 | 271500 | 2110 |
| 258 | 20240613 | 142800 | 345978264000 | 271500 | 272000 | 272500 | 271500 | 1367 |
| 259 | 20240613 | 142700 | 345606523000 | 272000 | 272000 | 272500 | 271500 | 3073 |
| 260 | 20240613 | 142600 | 344770721000 | 271500 | 272000 | 272000 | 271500 | 2117 |
| 261 | 20240613 | 142500 | 344195658500 | 271500 | 271500 | 272000 | 271000 | 13243 |
| 262 | 20240613 | 142400 | 340601793500 | 271500 | 273000 | 273000 | 271500 | 18429 |
| 263 | 20240613 | 142300 | 335587022000 | 272500 | 273000 | 273000 | 272500 | 1177 |
| 264 | 20240613 | 142200 | 335265948500 | 273000 | 273000 | 273000 | 272500 | 886 |
| 265 | 20240613 | 142100 | 335024200500 | 272500 | 273000 | 273500 | 272500 | 5250 |
| 266 | 20240613 | 142000 | 333590984000 | 272500 | 273500 | 273500 | 272500 | 3198 |
| 267 | 20240613 | 141900 | 332718570000 | 273500 | 273500 | 273500 | 272500 | 5901 |
| 268 | 20240613 | 141800 | 331107346000 | 273500 | 273500 | 273500 | 273000 | 1634 |
| 269 | 20240613 | 141700 | 330660807500 | 273000 | 274000 | 274000 | 272500 | 8244 |
| 270 | 20240613 | 141600 | 328408885500 | 273500 | 274000 | 274000 | 273500 | 1335 |
| 271 | 20240613 | 141500 | 328043368500 | 274000 | 275000 | 275000 | 273500 | 6650 |
| 272 | 20240613 | 141400 | 326219289000 | 274500 | 275500 | 275500 | 274500 | 12351 |
| 273 | 20240613 | 141300 | 322823048500 | 275000 | 275500 | 275500 | 275000 | 1388 |
| 274 | 20240613 | 141200 | 322440916500 | 275500 | 275500 | 275500 | 275000 | 1294 |
| 275 | 20240613 | 141100 | 322084632000 | 275000 | 275500 | 275500 | 275000 | 2052 |
| 276 | 20240613 | 141000 | 321519435500 | 275500 | 275500 | 275500 | 275000 | 914 |
| 277 | 20240613 | 140900 | 321267709500 | 275000 | 275500 | 275500 | 275000 | 2074 |
| 278 | 20240613 | 140800 | 320696937000 | 275000 | 275500 | 275500 | 275000 | 1435 |
| 279 | 20240613 | 140700 | 320301732000 | 275000 | 275500 | 275500 | 275000 | 2028 |
| 280 | 20240613 | 140600 | 319743547500 | 275500 | 275500 | 275500 | 275000 | 1064 |
| 281 | 20240613 | 140500 | 319450524500 | 275500 | 275500 | 275500 | 275000 | 2025 |
| 282 | 20240613 | 140400 | 318892849000 | 275500 | 275000 | 275500 | 275000 | 1139 |
| 283 | 20240613 | 140300 | 318579204500 | 275500 | 275000 | 275500 | 275000 | 1212 |
| 284 | 20240613 | 140200 | 318245356000 | 275500 | 275500 | 275500 | 275000 | 1575 |
| 285 | 20240613 | 140100 | 317811512000 | 275500 | 275000 | 275500 | 275000 | 1385 |
| 286 | 20240613 | 140000 | 317430075000 | 275500 | 275500 | 275500 | 275000 | 1173 |
| 287 | 20240613 | 135900 | 317107017500 | 275500 | 275500 | 275500 | 275000 | 1864 |
| 288 | 20240613 | 135800 | 316593587000 | 275000 | 275500 | 275500 | 275000 | 2541 |
| 289 | 20240613 | 135700 | 315893613500 | 275000 | 275500 | 275500 | 275000 | 1331 |
| 290 | 20240613 | 135600 | 315527014000 | 275000 | 275500 | 275500 | 275000 | 1512 |
| 291 | 20240613 | 135500 | 315110548000 | 275000 | 275000 | 275500 | 274500 | 3245 |
| 292 | 20240613 | 135400 | 314217835500 | 274500 | 275000 | 275000 | 274500 | 1154 |
| 293 | 20240613 | 135300 | 313900597000 | 274500 | 275000 | 275000 | 274500 | 1745 |
| 294 | 20240613 | 135200 | 313420863000 | 275000 | 275000 | 275000 | 274500 | 1308 |
| 295 | 20240613 | 135100 | 313061269500 | 274500 | 275000 | 275000 | 274500 | 1988 |
| 296 | 20240613 | 135000 | 312514978000 | 275000 | 274500 | 275000 | 274500 | 1482 |
| 297 | 20240613 | 134900 | 312107661500 | 274500 | 275000 | 275000 | 274500 | 1971 |
| 298 | 20240613 | 134800 | 311566151000 | 274500 | 275000 | 275000 | 274500 | 1251 |
| 299 | 20240613 | 134700 | 311222216500 | 274500 | 275000 | 275000 | 274500 | 995 |
| 300 | 20240613 | 134600 | 310948715500 | 274500 | 275000 | 275000 | 274500 | 1761 |
| 301 | 20240613 | 134500 | 310464582500 | 275000 | 275000 | 275000 | 274000 | 5007 |
| 302 | 20240613 | 134400 | 309089996000 | 274500 | 275000 | 275000 | 274500 | 884 |
| 303 | 20240613 | 134300 | 308847002500 | 275000 | 274500 | 275000 | 274000 | 717 |
| 304 | 20240613 | 134200 | 308650065000 | 274500 | 274500 | 274500 | 274000 | 1900 |
| 305 | 20240613 | 134100 | 308128607000 | 274500 | 274500 | 274500 | 274000 | 742 |
| 306 | 20240613 | 134000 | 307925109500 | 274500 | 274500 | 274500 | 274000 | 500 |
| 307 | 20240613 | 133900 | 307788003000 | 274500 | 275000 | 275000 | 274000 | 4865 |
| 308 | 20240613 | 133800 | 306452769000 | 275000 | 275000 | 275000 | 274500 | 1908 |
| 309 | 20240613 | 133700 | 305928783500 | 275000 | 275000 | 275000 | 274500 | 779 |
| 310 | 20240613 | 133600 | 305714734000 | 275000 | 274000 | 275000 | 274000 | 2091 |
| 311 | 20240613 | 133500 | 305140653500 | 274000 | 274000 | 274500 | 274000 | 512 |
| 312 | 20240613 | 133400 | 305000192000 | 274000 | 274000 | 275000 | 274000 | 2695 |
| 313 | 20240613 | 133300 | 304260482000 | 274000 | 274500 | 274500 | 274000 | 3505 |
| 314 | 20240613 | 133200 | 303298697500 | 274500 | 274000 | 274500 | 274000 | 2818 |
| 315 | 20240613 | 133100 | 302525487000 | 274500 | 274000 | 274500 | 273500 | 3396 |
| 316 | 20240613 | 133000 | 301594835500 | 273500 | 274000 | 274000 | 273500 | 634 |
| 317 | 20240613 | 132900 | 301421198500 | 274000 | 273500 | 274000 | 273500 | 475 |
| 318 | 20240613 | 132800 | 301291194500 | 274000 | 274000 | 274000 | 273500 | 494 |
| 319 | 20240613 | 132700 | 301155938500 | 273500 | 273000 | 274000 | 273000 | 2632 |
| 320 | 20240613 | 132600 | 300436067000 | 273000 | 273000 | 273500 | 273000 | 463 |
| 321 | 20240613 | 132500 | 300309566500 | 273000 | 273500 | 273500 | 273000 | 3268 |
| 322 | 20240613 | 132400 | 299415845000 | 273500 | 273000 | 273500 | 273000 | 4376 |
| 323 | 20240613 | 132300 | 298219319500 | 273500 | 273000 | 273500 | 273000 | 428 |
| 324 | 20240613 | 132200 | 298102429500 | 273000 | 273000 | 273500 | 273000 | 848 |
| 325 | 20240613 | 132100 | 297870788000 | 273000 | 273500 | 273500 | 273000 | 240 |
| 326 | 20240613 | 132000 | 297805236500 | 273000 | 273500 | 274000 | 273000 | 7935 |
| 327 | 20240613 | 131900 | 295635550000 | 274000 | 273500 | 274000 | 273500 | 502 |
| 328 | 20240613 | 131800 | 295498204500 | 274000 | 273500 | 274000 | 273500 | 632 |
| 329 | 20240613 | 131700 | 295325268000 | 273500 | 273500 | 274000 | 273500 | 672 |
| 330 | 20240613 | 131600 | 295141374500 | 274000 | 273500 | 274000 | 273500 | 568 |
| 331 | 20240613 | 131500 | 294985961500 | 274000 | 274000 | 274500 | 273500 | 5929 |
| 332 | 20240613 | 131400 | 293361871000 | 274000 | 274000 | 274500 | 274000 | 754 |
| 333 | 20240613 | 131300 | 293155041000 | 274000 | 274500 | 274500 | 274000 | 898 |
| 334 | 20240613 | 131200 | 292908597500 | 274500 | 274000 | 274500 | 273500 | 9053 |
| 335 | 20240613 | 131100 | 290427541000 | 274000 | 274000 | 274000 | 273500 | 1239 |
| 336 | 20240613 | 131000 | 290088170000 | 274000 | 273500 | 274000 | 273500 | 2068 |
| 337 | 20240613 | 130900 | 289521637000 | 273500 | 274000 | 274000 | 273500 | 554 |
| 338 | 20240613 | 130800 | 289369885500 | 274000 | 273500 | 274000 | 273500 | 600 |
| 339 | 20240613 | 130700 | 289205679500 | 273500 | 274000 | 274000 | 273500 | 371 |
| 340 | 20240613 | 130600 | 289104130000 | 273500 | 274000 | 274000 | 273500 | 1545 |
| 341 | 20240613 | 130500 | 288680978500 | 273500 | 274000 | 274000 | 273500 | 485 |
| 342 | 20240613 | 130400 | 288548267000 | 274000 | 274000 | 274000 | 273500 | 1337 |
| 343 | 20240613 | 130300 | 288182417500 | 274000 | 273500 | 274000 | 273500 | 477 |
| 344 | 20240613 | 130200 | 288051815000 | 273500 | 273500 | 274000 | 273500 | 295 |
| 345 | 20240613 | 130100 | 287971006500 | 273500 | 273500 | 274000 | 273500 | 574 |
| 346 | 20240613 | 130000 | 287813868000 | 273500 | 273500 | 274000 | 273500 | 1394 |
| 347 | 20240613 | 125900 | 287432470000 | 273500 | 274000 | 274000 | 273500 | 712 |
| 348 | 20240613 | 125800 | 287237491000 | 274000 | 273500 | 274000 | 273500 | 483 |
| 349 | 20240613 | 125700 | 287105250000 | 274000 | 273500 | 274000 | 273500 | 412 |
| 350 | 20240613 | 125600 | 286992472500 | 273500 | 274000 | 274000 | 273500 | 662 |
| 351 | 20240613 | 125500 | 286811266000 | 274000 | 273500 | 274000 | 273500 | 488 |
| 352 | 20240613 | 125400 | 286677653000 | 274000 | 273500 | 274000 | 273500 | 835 |
| 353 | 20240613 | 125300 | 286449037000 | 274000 | 273500 | 274000 | 273500 | 371 |
| 354 | 20240613 | 125200 | 286347525000 | 274000 | 274000 | 274000 | 273500 | 764 |
| 355 | 20240613 | 125100 | 286138320000 | 274000 | 273500 | 274000 | 273500 | 3854 |
| 356 | 20240613 | 125000 | 285082837500 | 274000 | 273500 | 274000 | 273000 | 6160 |
| 357 | 20240613 | 124900 | 283397198000 | 273000 | 273000 | 273500 | 273000 | 862 |
| 358 | 20240613 | 124800 | 283161573000 | 273000 | 273500 | 273500 | 273000 | 1077 |
| 359 | 20240613 | 124700 | 282867151000 | 273000 | 273000 | 273500 | 273000 | 688 |
| 360 | 20240613 | 124600 | 282679162000 | 273000 | 273500 | 273500 | 273000 | 594 |
| 361 | 20240613 | 124500 | 282516902000 | 273000 | 273000 | 273500 | 273000 | 5496 |
| 362 | 20240613 | 124400 | 281016320000 | 273000 | 273000 | 273500 | 273000 | 459 |
| 363 | 20240613 | 124300 | 280890961500 | 273000 | 273500 | 273500 | 273000 | 643 |
| 364 | 20240613 | 124200 | 280715310000 | 273000 | 273000 | 273500 | 273000 | 337 |
| 365 | 20240613 | 124100 | 280623223500 | 273500 | 273000 | 273500 | 273000 | 674 |
| 366 | 20240613 | 124000 | 280439132500 | 273000 | 273500 | 273500 | 273000 | 961 |
| 367 | 20240613 | 123900 | 280176695000 | 273500 | 273000 | 273500 | 273000 | 808 |
| 368 | 20240613 | 123800 | 279955812000 | 273500 | 273500 | 273500 | 273000 | 922 |
| 369 | 20240613 | 123700 | 279703963000 | 273000 | 273500 | 274000 | 273000 | 1922 |
| 370 | 20240613 | 123600 | 279178367000 | 273500 | 273000 | 274000 | 273000 | 2074 |
| 371 | 20240613 | 123500 | 278611077000 | 273000 | 273500 | 273500 | 273000 | 501 |
| 372 | 20240613 | 123400 | 278474197500 | 273000 | 273500 | 274000 | 273000 | 4566 |
| 373 | 20240613 | 123300 | 277225425500 | 273500 | 273500 | 274000 | 273500 | 796 |
| 374 | 20240613 | 123200 | 277007445500 | 274000 | 274000 | 274000 | 273500 | 390 |
| 375 | 20240613 | 123100 | 276900657500 | 273500 | 274000 | 274000 | 273500 | 440 |
| 376 | 20240613 | 123000 | 276780231500 | 274000 | 273500 | 274000 | 273500 | 309 |
| 377 | 20240613 | 122900 | 276695673000 | 274000 | 274000 | 274000 | 273500 | 542 |
| 378 | 20240613 | 122800 | 276547353500 | 273500 | 274000 | 274000 | 273500 | 237 |
| 379 | 20240613 | 122700 | 276482504000 | 274000 | 274000 | 274000 | 273500 | 259 |
| 380 | 20240613 | 122600 | 276411617500 | 274000 | 274000 | 274000 | 273500 | 370 |
| 381 | 20240613 | 122500 | 276310375000 | 274000 | 274000 | 274000 | 273500 | 395 |
| 382 | 20240613 | 122400 | 276202213000 | 274000 | 273500 | 274000 | 273500 | 218 |
| 383 | 20240613 | 122300 | 276142561000 | 273500 | 273500 | 274000 | 273000 | 2453 |
| 384 | 20240613 | 122200 | 275471604500 | 273500 | 274000 | 274000 | 273500 | 769 |
| 385 | 20240613 | 122100 | 275261116000 | 274000 | 273000 | 274000 | 273000 | 1336 |
| 386 | 20240613 | 122000 | 274895680000 | 273000 | 272500 | 274000 | 272500 | 5057 |
| 387 | 20240613 | 121900 | 273513971500 | 272500 | 273000 | 273000 | 272500 | 970 |
| 388 | 20240613 | 121800 | 273249607000 | 273000 | 272500 | 273500 | 272500 | 2298 |
| 389 | 20240613 | 121700 | 272622383000 | 272500 | 273500 | 273500 | 272500 | 2886 |
| 390 | 20240613 | 121600 | 271834497000 | 273000 | 273500 | 273500 | 273000 | 1064 |
| 391 | 20240613 | 121500 | 271543656500 | 273500 | 273500 | 274000 | 273000 | 1741 |
| 392 | 20240613 | 121400 | 271067524000 | 274000 | 273000 | 274000 | 273000 | 1587 |
| 393 | 20240613 | 121300 | 270633453500 | 273500 | 273500 | 273500 | 273000 | 468 |
| 394 | 20240613 | 121200 | 270505567000 | 273500 | 272500 | 273500 | 272500 | 2714 |
| 395 | 20240613 | 121100 | 269764540500 | 273000 | 273000 | 273000 | 272500 | 597 |
| 396 | 20240613 | 121000 | 269601662500 | 273000 | 273500 | 273500 | 273000 | 3276 |
| 397 | 20240613 | 120900 | 268707107500 | 273500 | 273000 | 273500 | 273000 | 666 |
| 398 | 20240613 | 120800 | 268525102000 | 273000 | 273000 | 273500 | 273000 | 489 |
| 399 | 20240613 | 120700 | 268391568500 | 273500 | 273000 | 273500 | 272500 | 2719 |
| 400 | 20240613 | 120600 | 267648945500 | 273000 | 273000 | 273500 | 272500 | 1837 |
| 401 | 20240613 | 120500 | 267147518000 | 273000 | 273000 | 273500 | 272500 | 4884 |
| 402 | 20240613 | 120400 | 265814166500 | 273000 | 272500 | 273000 | 272000 | 4442 |
| 403 | 20240613 | 120300 | 264602819500 | 272500 | 272500 | 272500 | 272000 | 1264 |
| 404 | 20240613 | 120200 | 264258754000 | 272500 | 271500 | 272500 | 271500 | 8383 |
| 405 | 20240613 | 120100 | 261980547000 | 271500 | 273000 | 273500 | 271500 | 18467 |
| 406 | 20240613 | 120000 | 256949665000 | 273000 | 273500 | 273500 | 273000 | 2756 |
| 407 | 20240613 | 115900 | 256196628000 | 273000 | 273500 | 273500 | 273000 | 1553 |
| 408 | 20240613 | 115800 | 255772316000 | 273000 | 273000 | 273500 | 272500 | 5899 |
| 409 | 20240613 | 115700 | 254161852500 | 273000 | 273000 | 274000 | 272500 | 17448 |
| 410 | 20240613 | 115600 | 249394747000 | 273000 | 274500 | 274500 | 273000 | 17668 |
| 411 | 20240613 | 115500 | 244558465000 | 274000 | 274500 | 275000 | 274000 | 3404 |
| 412 | 20240613 | 115400 | 243624645500 | 274500 | 274500 | 275000 | 274500 | 497 |
| 413 | 20240613 | 115300 | 243488132000 | 274500 | 274500 | 275000 | 274500 | 772 |
| 414 | 20240613 | 115200 | 243276183000 | 275000 | 274500 | 275000 | 274500 | 2966 |
| 415 | 20240613 | 115100 | 242461954500 | 275000 | 275000 | 275500 | 274500 | 12252 |
| 416 | 20240613 | 115000 | 239092814000 | 275000 | 274500 | 275000 | 274500 | 1191 |
| 417 | 20240613 | 114900 | 238765808500 | 274500 | 274500 | 275000 | 274500 | 341 |
| 418 | 20240613 | 114800 | 238672160500 | 274500 | 274500 | 275000 | 274500 | 466 |
| 419 | 20240613 | 114700 | 238544145000 | 274500 | 274500 | 275000 | 274500 | 2082 |
| 420 | 20240613 | 114600 | 237972554500 | 275000 | 275000 | 275500 | 275000 | 3344 |
| 421 | 20240613 | 114500 | 237052891000 | 275000 | 275500 | 275500 | 275000 | 263 |
| 422 | 20240613 | 114400 | 236980522500 | 275000 | 275000 | 275500 | 275000 | 1338 |
| 423 | 20240613 | 114300 | 236612014500 | 275000 | 275500 | 275500 | 275000 | 505 |
| 424 | 20240613 | 114200 | 236473072500 | 275500 | 275000 | 275500 | 275000 | 2204 |
| 425 | 20240613 | 114100 | 235866024000 | 275500 | 275000 | 275500 | 275000 | 575 |
| 426 | 20240613 | 114000 | 235707704500 | 275000 | 275000 | 275500 | 275000 | 5383 |
| 427 | 20240613 | 113900 | 234225264000 | 275500 | 275000 | 275500 | 274500 | 4753 |
| 428 | 20240613 | 113800 | 232918407500 | 275000 | 274500 | 275000 | 274500 | 897 |
| 429 | 20240613 | 113700 | 232672103000 | 274500 | 274500 | 275000 | 274500 | 1080 |
| 430 | 20240613 | 113600 | 232375514000 | 275000 | 274500 | 275000 | 274500 | 2486 |
| 431 | 20240613 | 113500 | 231693044500 | 274500 | 275500 | 275500 | 274500 | 11262 |
| 432 | 20240613 | 113400 | 228597832000 | 275000 | 275000 | 275500 | 275000 | 1338 |
| 433 | 20240613 | 113300 | 228229384500 | 275500 | 275000 | 275500 | 275000 | 781 |
| 434 | 20240613 | 113200 | 228014474500 | 275500 | 275000 | 275500 | 275000 | 506 |
| 435 | 20240613 | 113100 | 227875218500 | 275500 | 275500 | 276000 | 275000 | 5731 |
| 436 | 20240613 | 113000 | 226296759000 | 275500 | 275500 | 276000 | 275500 | 1185 |
| 437 | 20240613 | 112900 | 225970067000 | 275500 | 275500 | 276000 | 275500 | 1019 |
| 438 | 20240613 | 112800 | 225689164000 | 275500 | 276000 | 276000 | 275500 | 713 |
| 439 | 20240613 | 112700 | 225492532000 | 276000 | 275500 | 276000 | 275500 | 1105 |
| 440 | 20240613 | 112600 | 225187710500 | 276000 | 275500 | 276000 | 275500 | 1769 |
| 441 | 20240613 | 112500 | 224699578000 | 276000 | 276000 | 276000 | 275500 | 1854 |
| 442 | 20240613 | 112400 | 224188324500 | 276000 | 276000 | 276000 | 275500 | 1496 |
| 443 | 20240613 | 112300 | 223775539500 | 275500 | 275500 | 276000 | 275500 | 341 |
| 444 | 20240613 | 112200 | 223681525500 | 275500 | 275500 | 276000 | 275500 | 289 |
| 445 | 20240613 | 112100 | 223601813000 | 275500 | 275500 | 276000 | 275500 | 1415 |
| 446 | 20240613 | 112000 | 223211858000 | 276000 | 276000 | 276000 | 275500 | 239 |
| 447 | 20240613 | 111900 | 223145970000 | 276000 | 275500 | 276000 | 275500 | 1921 |
| 448 | 20240613 | 111800 | 222616623000 | 275500 | 275000 | 276000 | 275000 | 2048 |
| 449 | 20240613 | 111700 | 222052415000 | 275000 | 275500 | 275500 | 275000 | 1254 |
| 450 | 20240613 | 111600 | 221707125500 | 275500 | 275500 | 276000 | 275000 | 2018 |
| 451 | 20240613 | 111500 | 221151654500 | 275500 | 276000 | 276000 | 275500 | 869 |
| 452 | 20240613 | 111400 | 220912166500 | 275500 | 276000 | 276000 | 275500 | 1005 |
| 453 | 20240613 | 111300 | 220635161000 | 276000 | 276000 | 276000 | 275000 | 8272 |
| 454 | 20240613 | 111200 | 218355986500 | 276000 | 275500 | 276000 | 275500 | 876 |
| 455 | 20240613 | 111100 | 218114411000 | 276000 | 276000 | 276000 | 275500 | 1839 |
| 456 | 20240613 | 111000 | 217607322000 | 275500 | 275500 | 276000 | 275500 | 922 |
| 457 | 20240613 | 110900 | 217352930000 | 275500 | 275500 | 276000 | 275500 | 4722 |
| 458 | 20240613 | 110800 | 216050946000 | 275500 | 275500 | 276000 | 275500 | 314 |
| 459 | 20240613 | 110700 | 215964340000 | 276000 | 276000 | 276000 | 275500 | 564 |
| 460 | 20240613 | 110600 | 215808897000 | 275500 | 275500 | 276000 | 275500 | 429 |
| 461 | 20240613 | 110500 | 215690572500 | 276000 | 275500 | 276000 | 275500 | 503 |
| 462 | 20240613 | 110400 | 215551863500 | 275500 | 275500 | 276000 | 275500 | 1793 |
| 463 | 20240613 | 110300 | 215057098000 | 276000 | 276500 | 276500 | 275500 | 3357 |
| 464 | 20240613 | 110200 | 214130558000 | 276000 | 276000 | 276500 | 276000 | 641 |
| 465 | 20240613 | 110100 | 213953500000 | 276000 | 276000 | 276500 | 276000 | 3243 |
| 466 | 20240613 | 110000 | 213057647000 | 276000 | 276000 | 276500 | 276000 | 1174 |
| 467 | 20240613 | 105900 | 212733416500 | 276000 | 276500 | 276500 | 276000 | 575 |
| 468 | 20240613 | 105800 | 212574578500 | 276000 | 276000 | 276500 | 276000 | 629 |
| 469 | 20240613 | 105700 | 212400839500 | 276000 | 276000 | 276500 | 276000 | 185 |
| 470 | 20240613 | 105600 | 212349744500 | 276500 | 276000 | 276500 | 276000 | 1781 |
| 471 | 20240613 | 105500 | 211857383000 | 276000 | 276000 | 276500 | 276000 | 923 |
| 472 | 20240613 | 105400 | 211602442000 | 276000 | 275500 | 276500 | 275500 | 4178 |
| 473 | 20240613 | 105300 | 210449227500 | 276000 | 275500 | 276000 | 275500 | 645 |
| 474 | 20240613 | 105200 | 210271411000 | 276000 | 275000 | 276000 | 275000 | 3882 |
| 475 | 20240613 | 105100 | 209201865500 | 275000 | 276000 | 276000 | 275000 | 3412 |
| 476 | 20240613 | 105000 | 208262155500 | 275500 | 275500 | 276000 | 275500 | 6912 |
| 477 | 20240613 | 104900 | 206357835500 | 276000 | 275500 | 276000 | 275500 | 341 |
| 478 | 20240613 | 104800 | 206263806000 | 276000 | 275500 | 276000 | 275500 | 1744 |
| 479 | 20240613 | 104700 | 205782606000 | 276000 | 276000 | 276000 | 275500 | 1540 |
| 480 | 20240613 | 104600 | 205358165500 | 276000 | 275500 | 276000 | 275500 | 4046 |
| 481 | 20240613 | 104500 | 204242299500 | 276000 | 276000 | 276000 | 275500 | 1031 |
| 482 | 20240613 | 104400 | 203958208500 | 275500 | 275500 | 276000 | 275500 | 740 |
| 483 | 20240613 | 104300 | 203754248000 | 276000 | 275500 | 276000 | 275500 | 485 |
| 484 | 20240613 | 104200 | 203620535500 | 276000 | 276000 | 276500 | 275500 | 12377 |
| 485 | 20240613 | 104100 | 200205336000 | 276500 | 276500 | 276500 | 276000 | 4733 |
| 486 | 20240613 | 104000 | 198898163500 | 276500 | 276500 | 276500 | 276000 | 656 |
| 487 | 20240613 | 103900 | 198716921500 | 276000 | 276000 | 276500 | 276000 | 605 |
| 488 | 20240613 | 103800 | 198549817000 | 276500 | 276000 | 276500 | 276000 | 3319 |
| 489 | 20240613 | 103700 | 197632465000 | 276500 | 276000 | 276500 | 276000 | 1090 |
| 490 | 20240613 | 103600 | 197331517500 | 276000 | 276000 | 276500 | 276000 | 913 |
| 491 | 20240613 | 103500 | 197079251500 | 276500 | 276500 | 276500 | 276000 | 2155 |
| 492 | 20240613 | 103400 | 196483538000 | 276500 | 276000 | 276500 | 276000 | 962 |
| 493 | 20240613 | 103300 | 196217774500 | 276500 | 276500 | 276500 | 276000 | 1925 |
| 494 | 20240613 | 103200 | 195686252000 | 276000 | 276000 | 276500 | 276000 | 1152 |
| 495 | 20240613 | 103100 | 195368229000 | 276000 | 276500 | 276500 | 276000 | 2512 |
| 496 | 20240613 | 103000 | 194674658000 | 276000 | 276500 | 277000 | 276000 | 5631 |
| 497 | 20240613 | 102900 | 193117744000 | 276500 | 277000 | 277500 | 276500 | 6493 |
| 498 | 20240613 | 102800 | 191321411000 | 277000 | 277500 | 278000 | 277000 | 1785 |
| 499 | 20240613 | 102700 | 190826817000 | 277500 | 277500 | 278000 | 277000 | 6183 |
| 500 | 20240613 | 102600 | 189110929000 | 277500 | 278000 | 278500 | 277500 | 6061 |
| 501 | 20240613 | 102500 | 187426682000 | 278000 | 278000 | 278000 | 277500 | 2101 |
| 502 | 20240613 | 102400 | 186842755000 | 278000 | 277500 | 278000 | 277500 | 3663 |
| 503 | 20240613 | 102300 | 185824492000 | 278000 | 278000 | 278500 | 277500 | 4012 |
| 504 | 20240613 | 102200 | 184709844000 | 278000 | 277500 | 278500 | 277500 | 9664 |
| 505 | 20240613 | 102100 | 182023289000 | 277500 | 277500 | 278000 | 277000 | 8265 |
| 506 | 20240613 | 102000 | 179730016000 | 277000 | 277000 | 277500 | 277000 | 1399 |
| 507 | 20240613 | 101900 | 179342014000 | 277000 | 277000 | 277500 | 277000 | 1383 |
| 508 | 20240613 | 101800 | 178958391500 | 277500 | 277000 | 277500 | 277000 | 1066 |
| 509 | 20240613 | 101700 | 178662790000 | 277500 | 277000 | 277500 | 277000 | 1126 |
| 510 | 20240613 | 101600 | 178350661000 | 277000 | 277500 | 277500 | 277000 | 2919 |
| 511 | 20240613 | 101500 | 177541706500 | 277500 | 277000 | 277500 | 277000 | 1739 |
| 512 | 20240613 | 101400 | 177059438500 | 277000 | 277000 | 277500 | 277000 | 1096 |
| 513 | 20240613 | 101300 | 176755687500 | 277500 | 277000 | 277500 | 277000 | 882 |
| 514 | 20240613 | 101200 | 176511246500 | 277000 | 277000 | 277500 | 277000 | 773 |
| 515 | 20240613 | 101100 | 176296922000 | 277000 | 277000 | 277500 | 277000 | 611 |
| 516 | 20240613 | 101000 | 176127513000 | 277000 | 277000 | 277500 | 277000 | 742 |
| 517 | 20240613 | 100900 | 175921816500 | 277000 | 277000 | 277500 | 277000 | 5396 |
| 518 | 20240613 | 100800 | 174425751000 | 277000 | 277000 | 277500 | 276500 | 4508 |
| 519 | 20240613 | 100700 | 173177014500 | 277000 | 277000 | 277500 | 277000 | 420 |
| 520 | 20240613 | 100600 | 173060643500 | 277000 | 278000 | 278500 | 277000 | 9421 |
| 521 | 20240613 | 100500 | 170443180000 | 278000 | 277500 | 278000 | 277500 | 3540 |
| 522 | 20240613 | 100400 | 169460275000 | 277500 | 278000 | 278000 | 277500 | 1294 |
| 523 | 20240613 | 100300 | 169100735000 | 278000 | 277500 | 278000 | 277500 | 1071 |
| 524 | 20240613 | 100200 | 168803334000 | 277500 | 278000 | 278000 | 277500 | 1032 |
| 525 | 20240613 | 100100 | 168516711500 | 278000 | 277500 | 278000 | 277500 | 1875 |
| 526 | 20240613 | 100000 | 167995612000 | 277500 | 279000 | 279000 | 277500 | 8114 |
| 527 | 20240613 | 095900 | 165737675000 | 279000 | 278500 | 279000 | 278500 | 3942 |
| 528 | 20240613 | 095800 | 164638731000 | 278500 | 278500 | 279000 | 278500 | 620 |
| 529 | 20240613 | 095700 | 164465863500 | 278500 | 278500 | 279000 | 278500 | 1896 |
| 530 | 20240613 | 095600 | 163937330500 | 278500 | 278500 | 279000 | 278000 | 20510 |
| 531 | 20240613 | 095500 | 158225189500 | 278500 | 278000 | 278500 | 277500 | 9522 |
| 532 | 20240613 | 095400 | 155577490000 | 278000 | 277500 | 278000 | 277500 | 909 |
| 533 | 20240613 | 095300 | 155324902000 | 278000 | 278000 | 278000 | 277500 | 935 |
| 534 | 20240613 | 095200 | 155065220500 | 278000 | 278000 | 278000 | 277500 | 5304 |
| 535 | 20240613 | 095100 | 153590937500 | 278000 | 278000 | 278000 | 277500 | 654 |
| 536 | 20240613 | 095000 | 153409232500 | 277500 | 278000 | 278000 | 277500 | 958 |
| 537 | 20240613 | 094900 | 153143129500 | 278000 | 277500 | 278000 | 277500 | 684 |
| 538 | 20240613 | 094800 | 152953210000 | 277500 | 278000 | 278000 | 277000 | 8258 |
| 539 | 20240613 | 094700 | 150661666500 | 278000 | 276500 | 278000 | 276500 | 5877 |
| 540 | 20240613 | 094600 | 149033232000 | 276500 | 276500 | 277000 | 276500 | 594 |
| 541 | 20240613 | 094500 | 148868883500 | 276500 | 277000 | 277500 | 276500 | 2872 |
| 542 | 20240613 | 094400 | 148073401000 | 277000 | 277500 | 277500 | 276500 | 4629 |
| 543 | 20240613 | 094300 | 146791204500 | 277500 | 278000 | 278000 | 277000 | 5171 |
| 544 | 20240613 | 094200 | 145356229500 | 278000 | 277500 | 278500 | 277500 | 12821 |
| 545 | 20240613 | 094100 | 141790652500 | 278000 | 277500 | 278000 | 277500 | 5970 |
| 546 | 20240613 | 094000 | 140131389000 | 278000 | 277500 | 278000 | 277500 | 2367 |
| 547 | 20240613 | 093900 | 139473692500 | 278000 | 277500 | 278000 | 277500 | 1230 |
| 548 | 20240613 | 093800 | 139132013000 | 278000 | 278000 | 278000 | 277000 | 9897 |
| 549 | 20240613 | 093700 | 136384432000 | 278000 | 277000 | 278000 | 277000 | 8301 |
| 550 | 20240613 | 093600 | 134080497000 | 277000 | 276500 | 277500 | 276500 | 6249 |
| 551 | 20240613 | 093500 | 132349521500 | 276500 | 276500 | 277000 | 276500 | 3034 |
| 552 | 20240613 | 093400 | 131509575000 | 276500 | 276000 | 277000 | 276000 | 5432 |
| 553 | 20240613 | 093300 | 130007596500 | 276500 | 275500 | 276500 | 275500 | 3076 |
| 554 | 20240613 | 093200 | 129158554500 | 275500 | 275500 | 276000 | 275000 | 2761 |
| 555 | 20240613 | 093100 | 128398178500 | 275000 | 275000 | 275500 | 274500 | 5893 |
| 556 | 20240613 | 093000 | 126777700000 | 275000 | 276000 | 276000 | 274500 | 7242 |
| 557 | 20240613 | 092900 | 124784976500 | 275500 | 275500 | 276000 | 275000 | 5648 |
| 558 | 20240613 | 092800 | 123228768000 | 276000 | 275500 | 276000 | 275500 | 3548 |
| 559 | 20240613 | 092700 | 122249689000 | 276000 | 275000 | 276000 | 275000 | 2497 |
| 560 | 20240613 | 092600 | 121561712000 | 275000 | 275000 | 275500 | 274500 | 7556 |
| 561 | 20240613 | 092500 | 119484388500 | 275000 | 276000 | 276000 | 275000 | 4748 |
| 562 | 20240613 | 092400 | 118176347000 | 275500 | 275000 | 276000 | 274500 | 6158 |
| 563 | 20240613 | 092300 | 116481579500 | 275000 | 275500 | 276000 | 274000 | 14769 |
| 564 | 20240613 | 092200 | 112421140000 | 275500 | 277500 | 278000 | 275500 | 18210 |
| 565 | 20240613 | 092100 | 107381757500 | 278000 | 277500 | 278000 | 277500 | 4624 |
| 566 | 20240613 | 092000 | 106097028000 | 278000 | 278500 | 279500 | 277500 | 12010 |
| 567 | 20240613 | 091900 | 102750128500 | 279000 | 278000 | 279000 | 277000 | 11943 |
| 568 | 20240613 | 091800 | 99430731000 | 277500 | 278000 | 278500 | 277000 | 10739 |
| 569 | 20240613 | 091700 | 96447843000 | 278500 | 279500 | 279500 | 278000 | 12280 |
| 570 | 20240613 | 091600 | 93027716000 | 279000 | 279500 | 280500 | 279000 | 10451 |
| 571 | 20240613 | 091500 | 90108206500 | 280000 | 278500 | 280500 | 278500 | 16968 |
| 572 | 20240613 | 091400 | 85363151500 | 278500 | 279000 | 279500 | 278000 | 14992 |
| 573 | 20240613 | 091300 | 81186894000 | 279500 | 279000 | 279500 | 278500 | 10941 |
| 574 | 20240613 | 091200 | 78135290500 | 279500 | 280000 | 281000 | 279000 | 38427 |
| 575 | 20240613 | 091100 | 67372724500 | 280000 | 279500 | 280000 | 278500 | 48498 |
| 576 | 20240613 | 091000 | 53813472000 | 279500 | 276500 | 280000 | 276500 | 57042 |
| 577 | 20240613 | 090900 | 37939741500 | 277000 | 276000 | 277000 | 276000 | 8742 |
| 578 | 20240613 | 090800 | 35522477000 | 276500 | 276000 | 277000 | 275500 | 12291 |
| 579 | 20240613 | 090700 | 32124950000 | 275500 | 276000 | 277000 | 275000 | 21686 |
| 580 | 20240613 | 090600 | 26135863500 | 276000 | 275000 | 276000 | 274500 | 26646 |
| 581 | 20240613 | 090500 | 18801250500 | 274500 | 273000 | 275000 | 273000 | 23614 |
| 582 | 20240613 | 090400 | 12332052500 | 273000 | 272000 | 273000 | 272000 | 4818 |
| 583 | 20240613 | 090300 | 11018503000 | 272000 | 271500 | 272500 | 271500 | 7263 |
| 584 | 20240613 | 090200 | 9042876000 | 271500 | 272000 | 272000 | 271500 | 5290 |
| 585 | 20240613 | 090100 | 7606430500 | 272000 | 272500 | 273000 | 271500 | 6513 |
| 586 | 20240613 | 090000 | 5833199500 | 272500 | 273000 | 273000 | 272000 | 21377 |