34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 184500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 9066 |
| 3 | 20240612 | 184400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 4 | 20240612 | 184300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 5 | 20240612 | 184200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 6 | 20240612 | 184100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 7 | 20240612 | 184000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 8 | 20240612 | 183900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 9 | 20240612 | 183800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 10 | 20240612 | 183700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 11 | 20240612 | 183600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 12 | 20240612 | 183500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 13 | 20240612 | 183400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 14 | 20240612 | 183300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 15 | 20240612 | 183200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 16 | 20240612 | 183100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 17 | 20240612 | 183000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 18 | 20240612 | 182900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 19 | 20240612 | 182800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 20 | 20240612 | 182700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 21 | 20240612 | 182600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 22 | 20240612 | 182500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 23 | 20240612 | 182400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 24 | 20240612 | 182300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 25 | 20240612 | 182200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 26 | 20240612 | 182100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 27 | 20240612 | 182000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 28 | 20240612 | 181900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 29 | 20240612 | 181800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 30 | 20240612 | 181700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 31 | 20240612 | 181600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 32 | 20240612 | 181500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 9066 |
| 33 | 20240612 | 181400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 34 | 20240612 | 181300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 35 | 20240612 | 181200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 36 | 20240612 | 181100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 37 | 20240612 | 181000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 38 | 20240612 | 180900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 39 | 20240612 | 180800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 40 | 20240612 | 180700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 41 | 20240612 | 180600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 42 | 20240612 | 180500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 43 | 20240612 | 180400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 44 | 20240612 | 180300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 45 | 20240612 | 180200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 46 | 20240612 | 180100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 47 | 20240612 | 180000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 48 | 20240612 | 175900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 49 | 20240612 | 175800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 50 | 20240612 | 175700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 51 | 20240612 | 175600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 52 | 20240612 | 175500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 53 | 20240612 | 175400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 54 | 20240612 | 175300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 55 | 20240612 | 175200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 56 | 20240612 | 175100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 57 | 20240612 | 175000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 58 | 20240612 | 174900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 59 | 20240612 | 174800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 60 | 20240612 | 174700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 61 | 20240612 | 174600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 62 | 20240612 | 174500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 9066 |
| 63 | 20240612 | 174400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 64 | 20240612 | 174300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 65 | 20240612 | 174200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 66 | 20240612 | 174100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 67 | 20240612 | 174000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 68 | 20240612 | 173900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 69 | 20240612 | 173800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 70 | 20240612 | 173700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 71 | 20240612 | 173600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 72 | 20240612 | 173500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 73 | 20240612 | 173400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 74 | 20240612 | 173300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 75 | 20240612 | 173200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 76 | 20240612 | 173100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 77 | 20240612 | 173000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 78 | 20240612 | 172900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 79 | 20240612 | 172800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 80 | 20240612 | 172700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 81 | 20240612 | 172600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 82 | 20240612 | 172500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 83 | 20240612 | 172400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 84 | 20240612 | 172300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 85 | 20240612 | 172200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 86 | 20240612 | 172100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 87 | 20240612 | 172000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 88 | 20240612 | 171900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 89 | 20240612 | 171800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 90 | 20240612 | 171700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 91 | 20240612 | 171600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 92 | 20240612 | 171500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 9066 |
| 93 | 20240612 | 171400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 94 | 20240612 | 171300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 95 | 20240612 | 171200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 96 | 20240612 | 171100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 97 | 20240612 | 171000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 98 | 20240612 | 170900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 99 | 20240612 | 170800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 100 | 20240612 | 170700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 101 | 20240612 | 170600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 102 | 20240612 | 170500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 103 | 20240612 | 170400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 104 | 20240612 | 170300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 105 | 20240612 | 170200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 106 | 20240612 | 170100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 107 | 20240612 | 170000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 108 | 20240612 | 165900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 109 | 20240612 | 165800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 110 | 20240612 | 165700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 111 | 20240612 | 165600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 112 | 20240612 | 165500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 113 | 20240612 | 165400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 114 | 20240612 | 165300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 115 | 20240612 | 165200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 116 | 20240612 | 165100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 117 | 20240612 | 165000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 118 | 20240612 | 164900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 119 | 20240612 | 164800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 120 | 20240612 | 164700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 121 | 20240612 | 164600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 122 | 20240612 | 164500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 9066 |
| 123 | 20240612 | 164400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 124 | 20240612 | 164300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 125 | 20240612 | 164200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 126 | 20240612 | 164100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 127 | 20240612 | 164000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 128 | 20240612 | 163900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 129 | 20240612 | 163800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 130 | 20240612 | 163700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 131 | 20240612 | 163600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 132 | 20240612 | 163500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 133 | 20240612 | 163400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 134 | 20240612 | 163300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 135 | 20240612 | 163200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 136 | 20240612 | 163100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 137 | 20240612 | 163000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 138 | 20240612 | 162900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 139 | 20240612 | 162800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 140 | 20240612 | 162700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 141 | 20240612 | 162600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 142 | 20240612 | 162500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 143 | 20240612 | 162400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 144 | 20240612 | 162300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 145 | 20240612 | 162200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 146 | 20240612 | 162100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 147 | 20240612 | 162000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 148 | 20240612 | 161900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 149 | 20240612 | 161800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 150 | 20240612 | 161700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 151 | 20240612 | 161600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 152 | 20240612 | 161500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 9066 |
| 153 | 20240612 | 161400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 154 | 20240612 | 161300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 155 | 20240612 | 161200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 156 | 20240612 | 161100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 157 | 20240612 | 161000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 158 | 20240612 | 160900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 159 | 20240612 | 160800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 160 | 20240612 | 160700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 161 | 20240612 | 160600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 162 | 20240612 | 160500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 163 | 20240612 | 160400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 164 | 20240612 | 160300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 165 | 20240612 | 160200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 166 | 20240612 | 160100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 167 | 20240612 | 160000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 168 | 20240612 | 155900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 169 | 20240612 | 155800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 170 | 20240612 | 155700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 171 | 20240612 | 155600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 172 | 20240612 | 155500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 173 | 20240612 | 155400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 174 | 20240612 | 155300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 175 | 20240612 | 155200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 176 | 20240612 | 155100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 177 | 20240612 | 155000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 178 | 20240612 | 154900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 179 | 20240612 | 154800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 180 | 20240612 | 154700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 181 | 20240612 | 154600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 182 | 20240612 | 154500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 9066 |
| 183 | 20240612 | 154400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 184 | 20240612 | 154300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 185 | 20240612 | 154200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 186 | 20240612 | 154100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 187 | 20240612 | 154000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 188 | 20240612 | 153900 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 189 | 20240612 | 153800 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 190 | 20240612 | 153700 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 191 | 20240612 | 153600 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 192 | 20240612 | 153500 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 193 | 20240612 | 153400 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 194 | 20240612 | 153300 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 195 | 20240612 | 153200 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 196 | 20240612 | 153100 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 197 | 20240612 | 153000 | 93116584500 | 377000 | 377000 | 377000 | 377000 | 9066 |
| 198 | 20240612 | 152900 | 89698702500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 199 | 20240612 | 152800 | 89698702500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 200 | 20240612 | 152700 | 89698702500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 201 | 20240612 | 152600 | 89698702500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 202 | 20240612 | 152500 | 89698702500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 203 | 20240612 | 152400 | 89698702500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 204 | 20240612 | 152300 | 89698702500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 205 | 20240612 | 152200 | 89698702500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 206 | 20240612 | 152100 | 89698702500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 207 | 20240612 | 152000 | 89698702500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 208 | 20240612 | 151900 | 89698702500 | 377500 | 377000 | 377500 | 377000 | 730 |
| 209 | 20240612 | 151800 | 89423243500 | 377000 | 377500 | 377500 | 377000 | 1004 |
| 210 | 20240612 | 151700 | 89044436500 | 377000 | 377500 | 377500 | 377000 | 768 |
| 211 | 20240612 | 151600 | 88754752500 | 377500 | 377000 | 377500 | 377000 | 714 |
| 212 | 20240612 | 151500 | 88485421500 | 377500 | 377000 | 377500 | 377000 | 525 |
| 213 | 20240612 | 151400 | 88287395500 | 377000 | 376500 | 377500 | 376500 | 1181 |
| 214 | 20240612 | 151300 | 87841975500 | 376500 | 376500 | 377000 | 376500 | 1511 |
| 215 | 20240612 | 151200 | 87272410500 | 377000 | 377000 | 377000 | 376500 | 636 |
| 216 | 20240612 | 151100 | 87032790500 | 377000 | 376500 | 377000 | 376500 | 456 |
| 217 | 20240612 | 151000 | 86861036000 | 377000 | 376500 | 377000 | 376500 | 533 |
| 218 | 20240612 | 150900 | 86660306000 | 377000 | 377000 | 377000 | 376500 | 267 |
| 219 | 20240612 | 150800 | 86559745500 | 377000 | 376500 | 377000 | 376500 | 239 |
| 220 | 20240612 | 150700 | 86469702500 | 377000 | 376500 | 377000 | 376000 | 660 |
| 221 | 20240612 | 150600 | 86221182000 | 376500 | 376500 | 377000 | 376000 | 1178 |
| 222 | 20240612 | 150500 | 85777701000 | 376500 | 377000 | 377000 | 376500 | 172 |
| 223 | 20240612 | 150400 | 85712888000 | 376500 | 376500 | 377000 | 376500 | 562 |
| 224 | 20240612 | 150300 | 85501261000 | 376500 | 377000 | 377000 | 376500 | 741 |
| 225 | 20240612 | 150200 | 85222203500 | 376500 | 376500 | 377000 | 376500 | 790 |
| 226 | 20240612 | 150100 | 84924699000 | 377000 | 377000 | 377000 | 376500 | 198 |
| 227 | 20240612 | 150000 | 84850083000 | 377000 | 377500 | 377500 | 376500 | 433 |
| 228 | 20240612 | 145900 | 84686909500 | 377000 | 377500 | 377500 | 376500 | 849 |
| 229 | 20240612 | 145800 | 84366812000 | 377000 | 377000 | 377500 | 377000 | 322 |
| 230 | 20240612 | 145700 | 84245362000 | 377000 | 377500 | 377500 | 377000 | 203 |
| 231 | 20240612 | 145600 | 84168802500 | 377500 | 376500 | 377500 | 376500 | 981 |
| 232 | 20240612 | 145500 | 83798989500 | 377000 | 377000 | 377500 | 376500 | 1577 |
| 233 | 20240612 | 145400 | 83204476000 | 377500 | 376500 | 377500 | 376500 | 1051 |
| 234 | 20240612 | 145300 | 82808250000 | 377000 | 377500 | 377500 | 376500 | 1687 |
| 235 | 20240612 | 145200 | 82172214500 | 377000 | 377000 | 377500 | 377000 | 430 |
| 236 | 20240612 | 145100 | 82010020500 | 377000 | 377000 | 377500 | 377000 | 209 |
| 237 | 20240612 | 145000 | 81931189500 | 377000 | 377500 | 377500 | 377000 | 324 |
| 238 | 20240612 | 144900 | 81808967000 | 377500 | 377500 | 377500 | 377000 | 323 |
| 239 | 20240612 | 144800 | 81687154000 | 377000 | 377000 | 377500 | 377000 | 377 |
| 240 | 20240612 | 144700 | 81544986500 | 377500 | 377500 | 377500 | 377000 | 676 |
| 241 | 20240612 | 144600 | 81290100000 | 377500 | 377000 | 377500 | 376500 | 1938 |
| 242 | 20240612 | 144500 | 80559420000 | 376500 | 377000 | 377000 | 376500 | 1101 |
| 243 | 20240612 | 144400 | 80144784000 | 376500 | 376500 | 377000 | 376500 | 238 |
| 244 | 20240612 | 144300 | 80055152000 | 376500 | 376500 | 377000 | 376500 | 373 |
| 245 | 20240612 | 144200 | 79914674500 | 377000 | 377000 | 377000 | 376500 | 687 |
| 246 | 20240612 | 144100 | 79655928500 | 376500 | 377000 | 377000 | 376500 | 383 |
| 247 | 20240612 | 144000 | 79511671000 | 376500 | 376500 | 377000 | 376500 | 533 |
| 248 | 20240612 | 143900 | 79310812000 | 376500 | 377000 | 377000 | 376500 | 589 |
| 249 | 20240612 | 143800 | 79089019500 | 376500 | 376500 | 377000 | 376500 | 317 |
| 250 | 20240612 | 143700 | 78969628500 | 376500 | 376500 | 377000 | 376500 | 317 |
| 251 | 20240612 | 143600 | 78850219000 | 377000 | 377000 | 377000 | 376500 | 260 |
| 252 | 20240612 | 143500 | 78752286500 | 376500 | 377000 | 377000 | 376500 | 426 |
| 253 | 20240612 | 143400 | 78591829500 | 377000 | 376500 | 377000 | 376000 | 525 |
| 254 | 20240612 | 143300 | 78394132000 | 376500 | 376500 | 377000 | 376000 | 194 |
| 255 | 20240612 | 143200 | 78321105500 | 376500 | 376500 | 377000 | 376000 | 1079 |
| 256 | 20240612 | 143100 | 77914877000 | 376500 | 377000 | 377000 | 376500 | 347 |
| 257 | 20240612 | 143000 | 77784196500 | 376500 | 376000 | 377000 | 376000 | 1076 |
| 258 | 20240612 | 142900 | 77379059000 | 376500 | 376500 | 376500 | 376000 | 222 |
| 259 | 20240612 | 142800 | 77295511000 | 376500 | 376500 | 376500 | 376000 | 443 |
| 260 | 20240612 | 142700 | 77128785000 | 376000 | 376500 | 376500 | 376000 | 308 |
| 261 | 20240612 | 142600 | 77012871500 | 376500 | 376500 | 376500 | 376000 | 414 |
| 262 | 20240612 | 142500 | 76857122500 | 376000 | 376500 | 376500 | 376000 | 191 |
| 263 | 20240612 | 142400 | 76785242000 | 376500 | 377000 | 377000 | 376000 | 392 |
| 264 | 20240612 | 142300 | 76637666500 | 376500 | 376500 | 377000 | 376500 | 837 |
| 265 | 20240612 | 142200 | 76322491500 | 377000 | 377000 | 377000 | 376500 | 1237 |
| 266 | 20240612 | 142100 | 75856729500 | 377000 | 376000 | 377000 | 376000 | 816 |
| 267 | 20240612 | 142000 | 75549478500 | 376500 | 376000 | 376500 | 376000 | 296 |
| 268 | 20240612 | 141900 | 75438116500 | 376000 | 376000 | 376500 | 376000 | 214 |
| 269 | 20240612 | 141800 | 75357578500 | 376000 | 376500 | 376500 | 376000 | 202 |
| 270 | 20240612 | 141700 | 75281562000 | 376500 | 376500 | 376500 | 376000 | 481 |
| 271 | 20240612 | 141600 | 75100618500 | 376500 | 376500 | 376500 | 376000 | 151 |
| 272 | 20240612 | 141500 | 75043792500 | 376000 | 376500 | 377000 | 376000 | 476 |
| 273 | 20240612 | 141400 | 74864594500 | 376500 | 377000 | 377000 | 376500 | 121 |
| 274 | 20240612 | 141300 | 74819007500 | 377000 | 377000 | 377000 | 376500 | 228 |
| 275 | 20240612 | 141200 | 74733135000 | 377000 | 376500 | 377000 | 376500 | 490 |
| 276 | 20240612 | 141100 | 74548622000 | 376500 | 376500 | 377000 | 376500 | 1714 |
| 277 | 20240612 | 141000 | 73903262500 | 376500 | 377000 | 377000 | 376500 | 168 |
| 278 | 20240612 | 140900 | 73839993500 | 376500 | 376500 | 377000 | 376500 | 519 |
| 279 | 20240612 | 140800 | 73644534500 | 376500 | 376500 | 377000 | 376500 | 174 |
| 280 | 20240612 | 140700 | 73578983500 | 376500 | 377000 | 377000 | 376500 | 216 |
| 281 | 20240612 | 140600 | 73497637000 | 376500 | 376500 | 377000 | 376500 | 366 |
| 282 | 20240612 | 140500 | 73359767500 | 377000 | 376500 | 377000 | 376500 | 175 |
| 283 | 20240612 | 140400 | 73293851000 | 376500 | 377000 | 377000 | 376500 | 249 |
| 284 | 20240612 | 140300 | 73200071500 | 376500 | 377000 | 377000 | 376500 | 253 |
| 285 | 20240612 | 140200 | 73104790500 | 376500 | 377000 | 377000 | 376500 | 220 |
| 286 | 20240612 | 140100 | 73021948000 | 377000 | 377000 | 377000 | 376500 | 150 |
| 287 | 20240612 | 140000 | 72965445000 | 377000 | 377000 | 377000 | 376500 | 179 |
| 288 | 20240612 | 135900 | 72898028500 | 377000 | 377000 | 377000 | 376500 | 124 |
| 289 | 20240612 | 135800 | 72851325500 | 376500 | 376500 | 377000 | 376500 | 151 |
| 290 | 20240612 | 135700 | 72794447500 | 376500 | 376500 | 377000 | 376500 | 202 |
| 291 | 20240612 | 135600 | 72718371500 | 376500 | 377000 | 377000 | 376500 | 133 |
| 292 | 20240612 | 135500 | 72668281000 | 376500 | 376500 | 377000 | 376500 | 237 |
| 293 | 20240612 | 135400 | 72579017500 | 377000 | 376500 | 377000 | 376500 | 285 |
| 294 | 20240612 | 135300 | 72471693000 | 377000 | 376500 | 377000 | 376500 | 134 |
| 295 | 20240612 | 135200 | 72421223000 | 377000 | 377500 | 377500 | 376500 | 1532 |
| 296 | 20240612 | 135100 | 71843771500 | 377500 | 377000 | 377500 | 377000 | 526 |
| 297 | 20240612 | 135000 | 71645338000 | 377500 | 377000 | 377500 | 377000 | 232 |
| 298 | 20240612 | 134900 | 71557842500 | 377500 | 377000 | 377500 | 377000 | 132 |
| 299 | 20240612 | 134800 | 71508054500 | 377000 | 377000 | 377500 | 377000 | 115 |
| 300 | 20240612 | 134700 | 71464678500 | 377000 | 377000 | 377500 | 377000 | 173 |
| 301 | 20240612 | 134600 | 71399448500 | 377000 | 377000 | 377500 | 377000 | 233 |
| 302 | 20240612 | 134500 | 71311600000 | 377500 | 377000 | 377500 | 377000 | 106 |
| 303 | 20240612 | 134400 | 71271626500 | 377000 | 377500 | 377500 | 377000 | 174 |
| 304 | 20240612 | 134300 | 71205999000 | 377500 | 376500 | 377500 | 376500 | 417 |
| 305 | 20240612 | 134200 | 71048849500 | 377000 | 377000 | 377000 | 376500 | 1052 |
| 306 | 20240612 | 134100 | 70652446000 | 377000 | 376500 | 377000 | 376500 | 199 |
| 307 | 20240612 | 134000 | 70577505000 | 377000 | 376500 | 377000 | 376500 | 114 |
| 308 | 20240612 | 133900 | 70534545500 | 377000 | 377000 | 377000 | 376500 | 145 |
| 309 | 20240612 | 133800 | 70479937500 | 376500 | 377000 | 377000 | 376500 | 234 |
| 310 | 20240612 | 133700 | 70391799500 | 377000 | 377000 | 377000 | 376500 | 283 |
| 311 | 20240612 | 133600 | 70285168500 | 377000 | 377500 | 377500 | 377000 | 625 |
| 312 | 20240612 | 133500 | 70049527500 | 377000 | 377000 | 377500 | 377000 | 189 |
| 313 | 20240612 | 133400 | 69978255000 | 377000 | 377000 | 377500 | 377000 | 228 |
| 314 | 20240612 | 133300 | 69892256000 | 377500 | 377000 | 377500 | 377000 | 171 |
| 315 | 20240612 | 133200 | 69827769500 | 377000 | 377500 | 377500 | 377000 | 752 |
| 316 | 20240612 | 133100 | 69544244500 | 377500 | 377500 | 377500 | 377000 | 265 |
| 317 | 20240612 | 133000 | 69444323500 | 377000 | 377500 | 377500 | 377000 | 406 |
| 318 | 20240612 | 132900 | 69291222500 | 377500 | 377500 | 377500 | 377000 | 248 |
| 319 | 20240612 | 132800 | 69197699000 | 377500 | 377000 | 377500 | 377000 | 106 |
| 320 | 20240612 | 132700 | 69157707000 | 377500 | 377000 | 377500 | 376500 | 1523 |
| 321 | 20240612 | 132600 | 68583434500 | 377000 | 377000 | 377000 | 376500 | 991 |
| 322 | 20240612 | 132500 | 68209874000 | 377000 | 377000 | 377000 | 376500 | 205 |
| 323 | 20240612 | 132400 | 68132650500 | 377000 | 376500 | 377000 | 376500 | 222 |
| 324 | 20240612 | 132300 | 68049018500 | 376500 | 376500 | 377000 | 376500 | 139 |
| 325 | 20240612 | 132200 | 67996671000 | 376500 | 376500 | 377000 | 376500 | 443 |
| 326 | 20240612 | 132100 | 67829839000 | 377000 | 377000 | 377000 | 376500 | 256 |
| 327 | 20240612 | 132000 | 67733423500 | 376500 | 377000 | 377000 | 376500 | 96 |
| 328 | 20240612 | 131900 | 67697261500 | 377000 | 376500 | 377000 | 376500 | 106 |
| 329 | 20240612 | 131800 | 67657329500 | 377000 | 377000 | 377000 | 376500 | 278 |
| 330 | 20240612 | 131700 | 67552608500 | 377000 | 377000 | 377000 | 376500 | 168 |
| 331 | 20240612 | 131600 | 67489298000 | 377000 | 377000 | 377000 | 376500 | 199 |
| 332 | 20240612 | 131500 | 67414303500 | 376500 | 377000 | 377000 | 376500 | 216 |
| 333 | 20240612 | 131400 | 67332965000 | 377000 | 377000 | 377000 | 376500 | 81 |
| 334 | 20240612 | 131300 | 67302450500 | 377000 | 377000 | 377000 | 376500 | 126 |
| 335 | 20240612 | 131200 | 67254976000 | 376500 | 377500 | 377500 | 376500 | 189 |
| 336 | 20240612 | 131100 | 67183737000 | 377000 | 377500 | 377500 | 376500 | 2170 |
| 337 | 20240612 | 131000 | 66365701500 | 377000 | 377000 | 377500 | 377000 | 87 |
| 338 | 20240612 | 130900 | 66332876500 | 377000 | 377500 | 377500 | 377000 | 149 |
| 339 | 20240612 | 130800 | 66276678500 | 377500 | 377000 | 377500 | 377000 | 114 |
| 340 | 20240612 | 130700 | 66233673500 | 377500 | 377500 | 377500 | 377000 | 153 |
| 341 | 20240612 | 130600 | 66175961000 | 377500 | 377500 | 377500 | 377000 | 211 |
| 342 | 20240612 | 130500 | 66096390000 | 377500 | 377500 | 377500 | 377000 | 110 |
| 343 | 20240612 | 130400 | 66054894000 | 377500 | 377000 | 377500 | 377000 | 160 |
| 344 | 20240612 | 130300 | 65994550500 | 377000 | 376500 | 377500 | 376500 | 95 |
| 345 | 20240612 | 130200 | 65958723500 | 377000 | 377000 | 377500 | 377000 | 134 |
| 346 | 20240612 | 130100 | 65908175000 | 377500 | 377000 | 377500 | 377000 | 300 |
| 347 | 20240612 | 130000 | 65795052000 | 377000 | 377000 | 377500 | 376500 | 1267 |
| 348 | 20240612 | 125900 | 65317405500 | 376500 | 376500 | 377000 | 376500 | 192 |
| 349 | 20240612 | 125800 | 65245087000 | 377000 | 377000 | 377000 | 376500 | 409 |
| 350 | 20240612 | 125700 | 65091063500 | 377000 | 377000 | 377000 | 376500 | 232 |
| 351 | 20240612 | 125600 | 65003671500 | 377000 | 377500 | 377500 | 376500 | 1362 |
| 352 | 20240612 | 125500 | 64490221000 | 377500 | 377500 | 377500 | 377000 | 268 |
| 353 | 20240612 | 125400 | 64389145000 | 377000 | 377500 | 377500 | 377000 | 349 |
| 354 | 20240612 | 125300 | 64257521500 | 377500 | 377500 | 377500 | 377000 | 120 |
| 355 | 20240612 | 125200 | 64212266500 | 377500 | 377000 | 377500 | 377000 | 530 |
| 356 | 20240612 | 125100 | 64012428500 | 377500 | 377500 | 377500 | 377000 | 266 |
| 357 | 20240612 | 125000 | 63912126500 | 377000 | 377000 | 377500 | 377000 | 185 |
| 358 | 20240612 | 124900 | 63842363500 | 377500 | 377500 | 377500 | 377000 | 112 |
| 359 | 20240612 | 124800 | 63800118500 | 377500 | 377500 | 377500 | 377000 | 301 |
| 360 | 20240612 | 124700 | 63686593500 | 377000 | 377000 | 377500 | 377000 | 85 |
| 361 | 20240612 | 124600 | 63654515500 | 377000 | 377000 | 378000 | 376500 | 1812 |
| 362 | 20240612 | 124500 | 62970769000 | 377000 | 377000 | 377000 | 376500 | 143 |
| 363 | 20240612 | 124400 | 62916878000 | 377000 | 376500 | 377000 | 376500 | 105 |
| 364 | 20240612 | 124300 | 62877323000 | 376500 | 377000 | 377000 | 376500 | 145 |
| 365 | 20240612 | 124200 | 62822708500 | 376500 | 376500 | 377000 | 376500 | 162 |
| 366 | 20240612 | 124100 | 62761659500 | 377000 | 376500 | 377500 | 376000 | 1685 |
| 367 | 20240612 | 124000 | 62126842000 | 376500 | 376500 | 376500 | 376000 | 232 |
| 368 | 20240612 | 123900 | 62039520000 | 376500 | 376000 | 376500 | 376000 | 107 |
| 369 | 20240612 | 123800 | 61999264500 | 376000 | 376000 | 376500 | 376000 | 110 |
| 370 | 20240612 | 123700 | 61957878000 | 376500 | 376000 | 376500 | 376000 | 147 |
| 371 | 20240612 | 123600 | 61902585000 | 376500 | 376000 | 376500 | 376000 | 243 |
| 372 | 20240612 | 123500 | 61811183500 | 376000 | 376000 | 376500 | 376000 | 217 |
| 373 | 20240612 | 123400 | 61729586000 | 376000 | 376500 | 376500 | 376000 | 172 |
| 374 | 20240612 | 123300 | 61664888000 | 376000 | 376000 | 376500 | 376000 | 380 |
| 375 | 20240612 | 123200 | 61522003500 | 376500 | 376000 | 376500 | 376000 | 239 |
| 376 | 20240612 | 123100 | 61432102500 | 376000 | 376000 | 376500 | 376000 | 260 |
| 377 | 20240612 | 123000 | 61334309000 | 376500 | 376000 | 376500 | 376000 | 234 |
| 378 | 20240612 | 122900 | 61246251000 | 376500 | 376500 | 376500 | 376000 | 206 |
| 379 | 20240612 | 122800 | 61168783500 | 376500 | 376500 | 376500 | 376000 | 117 |
| 380 | 20240612 | 122700 | 61124761500 | 376500 | 376000 | 376500 | 376000 | 180 |
| 381 | 20240612 | 122600 | 61057062500 | 376500 | 376500 | 376500 | 376000 | 440 |
| 382 | 20240612 | 122500 | 60891615500 | 376000 | 376000 | 376500 | 376000 | 403 |
| 383 | 20240612 | 122400 | 60740085000 | 376000 | 376500 | 376500 | 376000 | 219 |
| 384 | 20240612 | 122300 | 60657722000 | 376500 | 376500 | 376500 | 376000 | 103 |
| 385 | 20240612 | 122200 | 60618977500 | 376500 | 376500 | 376500 | 376000 | 116 |
| 386 | 20240612 | 122100 | 60575352500 | 376000 | 376500 | 376500 | 376000 | 124 |
| 387 | 20240612 | 122000 | 60528721000 | 376000 | 376000 | 376500 | 376000 | 1028 |
| 388 | 20240612 | 121900 | 60142153000 | 376000 | 376000 | 376000 | 376000 | 179 |
| 389 | 20240612 | 121800 | 60074849000 | 376000 | 376000 | 376500 | 376000 | 332 |
| 390 | 20240612 | 121700 | 59949893000 | 376000 | 376500 | 376500 | 376000 | 140 |
| 391 | 20240612 | 121600 | 59897235000 | 376500 | 376000 | 376500 | 376000 | 178 |
| 392 | 20240612 | 121500 | 59830236500 | 376500 | 376500 | 376500 | 376000 | 127 |
| 393 | 20240612 | 121400 | 59782471000 | 376500 | 376000 | 376500 | 376000 | 288 |
| 394 | 20240612 | 121300 | 59674088000 | 376000 | 376500 | 376500 | 376000 | 91 |
| 395 | 20240612 | 121200 | 59639847500 | 376000 | 376000 | 376500 | 376000 | 139 |
| 396 | 20240612 | 121100 | 59587582000 | 376500 | 376500 | 376500 | 376000 | 161 |
| 397 | 20240612 | 121000 | 59527040000 | 376000 | 376000 | 376500 | 376000 | 80 |
| 398 | 20240612 | 120900 | 59496931500 | 376000 | 376000 | 376500 | 376000 | 230 |
| 399 | 20240612 | 120800 | 59410448500 | 376000 | 376000 | 376500 | 376000 | 90 |
| 400 | 20240612 | 120700 | 59376594500 | 376500 | 376000 | 376500 | 376000 | 212 |
| 401 | 20240612 | 120600 | 59296865500 | 376000 | 376000 | 376500 | 376000 | 327 |
| 402 | 20240612 | 120500 | 59173872500 | 376000 | 376000 | 376500 | 376000 | 108 |
| 403 | 20240612 | 120400 | 59133236000 | 376000 | 376000 | 376500 | 376000 | 92 |
| 404 | 20240612 | 120300 | 59098632000 | 376500 | 376500 | 376500 | 376000 | 65 |
| 405 | 20240612 | 120200 | 59074173000 | 376000 | 376000 | 376500 | 376000 | 278 |
| 406 | 20240612 | 120100 | 58969579500 | 376500 | 376500 | 376500 | 376000 | 115 |
| 407 | 20240612 | 120000 | 58926299500 | 376500 | 376000 | 376500 | 376000 | 227 |
| 408 | 20240612 | 115900 | 58840901000 | 376500 | 376000 | 376500 | 376000 | 233 |
| 409 | 20240612 | 115800 | 58753280500 | 376000 | 376500 | 376500 | 376000 | 218 |
| 410 | 20240612 | 115700 | 58671264000 | 376500 | 376000 | 376500 | 376000 | 163 |
| 411 | 20240612 | 115600 | 58609960000 | 376500 | 376000 | 376500 | 376000 | 344 |
| 412 | 20240612 | 115500 | 58480598000 | 376500 | 376000 | 376500 | 376000 | 556 |
| 413 | 20240612 | 115400 | 58271531000 | 376500 | 376500 | 376500 | 376000 | 250 |
| 414 | 20240612 | 115300 | 58177424500 | 376500 | 376000 | 376500 | 376000 | 278 |
| 415 | 20240612 | 115200 | 58072844500 | 376000 | 376000 | 376500 | 376000 | 382 |
| 416 | 20240612 | 115100 | 57929032000 | 376500 | 376000 | 376500 | 376000 | 274 |
| 417 | 20240612 | 115000 | 57825974500 | 376500 | 376000 | 376500 | 376000 | 256 |
| 418 | 20240612 | 114900 | 57729661000 | 376000 | 376500 | 376500 | 376000 | 297 |
| 419 | 20240612 | 114800 | 57617866000 | 376000 | 376000 | 376500 | 376000 | 205 |
| 420 | 20240612 | 114700 | 57540773000 | 376000 | 376000 | 376500 | 376000 | 204 |
| 421 | 20240612 | 114600 | 57464064500 | 376000 | 376000 | 376500 | 376000 | 107 |
| 422 | 20240612 | 114500 | 57423824000 | 376000 | 376500 | 376500 | 376000 | 96 |
| 423 | 20240612 | 114400 | 57387720000 | 376000 | 376000 | 376500 | 376000 | 303 |
| 424 | 20240612 | 114300 | 57273759500 | 376500 | 376000 | 376500 | 376000 | 677 |
| 425 | 20240612 | 114200 | 57019109500 | 376500 | 376500 | 376500 | 376000 | 177 |
| 426 | 20240612 | 114100 | 56952486000 | 376500 | 376500 | 376500 | 376000 | 358 |
| 427 | 20240612 | 114000 | 56817861500 | 376000 | 376000 | 376500 | 376000 | 624 |
| 428 | 20240612 | 113900 | 56583207500 | 376000 | 376500 | 376500 | 376000 | 93 |
| 429 | 20240612 | 113800 | 56548237000 | 376500 | 376000 | 377000 | 376000 | 265 |
| 430 | 20240612 | 113700 | 56448471000 | 376500 | 376500 | 377000 | 376000 | 584 |
| 431 | 20240612 | 113600 | 56228588500 | 377000 | 377000 | 377000 | 376500 | 108 |
| 432 | 20240612 | 113500 | 56187905500 | 377000 | 377500 | 377500 | 376500 | 324 |
| 433 | 20240612 | 113400 | 56065730000 | 377500 | 376500 | 377500 | 376500 | 2125 |
| 434 | 20240612 | 113300 | 55265196500 | 376500 | 376000 | 376500 | 376000 | 159 |
| 435 | 20240612 | 113200 | 55205369000 | 376000 | 376000 | 376500 | 376000 | 230 |
| 436 | 20240612 | 113100 | 55118885000 | 376000 | 376000 | 376000 | 375500 | 517 |
| 437 | 20240612 | 113000 | 54924509000 | 375500 | 376000 | 376500 | 375500 | 707 |
| 438 | 20240612 | 112900 | 54658680000 | 376000 | 376000 | 376000 | 375500 | 934 |
| 439 | 20240612 | 112800 | 54307696500 | 376000 | 376000 | 376000 | 375500 | 517 |
| 440 | 20240612 | 112700 | 54113347500 | 376000 | 376000 | 376500 | 375500 | 1559 |
| 441 | 20240612 | 112600 | 53527211500 | 376000 | 376000 | 376500 | 376000 | 4413 |
| 442 | 20240612 | 112500 | 51867887000 | 376000 | 376500 | 376500 | 376000 | 2664 |
| 443 | 20240612 | 112400 | 50866143500 | 376500 | 376500 | 376500 | 376000 | 283 |
| 444 | 20240612 | 112300 | 50759662000 | 376000 | 376500 | 376500 | 376000 | 322 |
| 445 | 20240612 | 112200 | 50638543000 | 376500 | 376500 | 376500 | 376000 | 1787 |
| 446 | 20240612 | 112100 | 49966577000 | 376500 | 376500 | 376500 | 376000 | 286 |
| 447 | 20240612 | 112000 | 49858941000 | 376500 | 376500 | 377000 | 376000 | 553 |
| 448 | 20240612 | 111900 | 49650753000 | 376500 | 376500 | 377000 | 376500 | 307 |
| 449 | 20240612 | 111800 | 49535157000 | 376500 | 376500 | 376500 | 376000 | 1072 |
| 450 | 20240612 | 111700 | 49131674000 | 376000 | 376000 | 376500 | 376000 | 213 |
| 451 | 20240612 | 111600 | 49051531500 | 376000 | 377000 | 377000 | 376000 | 799 |
| 452 | 20240612 | 111500 | 48750852000 | 376500 | 376500 | 376500 | 376000 | 768 |
| 453 | 20240612 | 111400 | 48461740500 | 376500 | 376500 | 377000 | 376000 | 550 |
| 454 | 20240612 | 111300 | 48254669000 | 376500 | 376500 | 377000 | 376000 | 361 |
| 455 | 20240612 | 111200 | 48118717500 | 376500 | 376500 | 377000 | 376000 | 4084 |
| 456 | 20240612 | 111100 | 46581089500 | 376500 | 377500 | 377500 | 376500 | 9334 |
| 457 | 20240612 | 111000 | 43062326000 | 377500 | 377000 | 377500 | 377000 | 220 |
| 458 | 20240612 | 110900 | 42979355000 | 377500 | 377000 | 377500 | 377000 | 388 |
| 459 | 20240612 | 110800 | 42833023000 | 377500 | 377000 | 377500 | 377000 | 181 |
| 460 | 20240612 | 110700 | 42764745500 | 377500 | 377500 | 377500 | 377000 | 304 |
| 461 | 20240612 | 110600 | 42650069000 | 377500 | 377500 | 378000 | 377000 | 2429 |
| 462 | 20240612 | 110500 | 41733062500 | 377500 | 377500 | 378000 | 377500 | 226 |
| 463 | 20240612 | 110400 | 41647713500 | 377500 | 378000 | 378000 | 377500 | 499 |
| 464 | 20240612 | 110300 | 41459318500 | 378000 | 377500 | 378000 | 377500 | 266 |
| 465 | 20240612 | 110200 | 41358847000 | 377500 | 377500 | 378000 | 377500 | 227 |
| 466 | 20240612 | 110100 | 41273078000 | 377500 | 378000 | 378000 | 377500 | 625 |
| 467 | 20240612 | 110000 | 41036892500 | 378000 | 378000 | 378000 | 377500 | 531 |
| 468 | 20240612 | 105900 | 40836262500 | 378000 | 377500 | 378000 | 377500 | 552 |
| 469 | 20240612 | 105800 | 40627649500 | 378000 | 377500 | 378000 | 377500 | 1436 |
| 470 | 20240612 | 105700 | 40085116000 | 378000 | 377500 | 378000 | 377500 | 168 |
| 471 | 20240612 | 105600 | 40021664000 | 378000 | 377500 | 378500 | 377500 | 1205 |
| 472 | 20240612 | 105500 | 39566187000 | 377500 | 378000 | 378000 | 377500 | 224 |
| 473 | 20240612 | 105400 | 39481537500 | 377500 | 378000 | 378000 | 377500 | 328 |
| 474 | 20240612 | 105300 | 39357627000 | 378000 | 377500 | 378000 | 377500 | 279 |
| 475 | 20240612 | 105200 | 39252193000 | 378000 | 377500 | 378000 | 377500 | 228 |
| 476 | 20240612 | 105100 | 39166063000 | 378000 | 378000 | 378000 | 377500 | 379 |
| 477 | 20240612 | 105000 | 39022882000 | 378000 | 377500 | 378000 | 377500 | 353 |
| 478 | 20240612 | 104900 | 38889524000 | 378000 | 377500 | 378000 | 377500 | 280 |
| 479 | 20240612 | 104800 | 38783738500 | 378000 | 377500 | 378000 | 377500 | 188 |
| 480 | 20240612 | 104700 | 38712755000 | 377500 | 378000 | 378000 | 377500 | 313 |
| 481 | 20240612 | 104600 | 38594555000 | 378000 | 378000 | 378500 | 377500 | 2458 |
| 482 | 20240612 | 104500 | 37665455500 | 378000 | 378000 | 378500 | 378000 | 690 |
| 483 | 20240612 | 104400 | 37404619500 | 378000 | 378000 | 378500 | 378000 | 474 |
| 484 | 20240612 | 104300 | 37225268000 | 378000 | 378000 | 378500 | 378000 | 155 |
| 485 | 20240612 | 104200 | 37166653000 | 378000 | 378000 | 378500 | 378000 | 125 |
| 486 | 20240612 | 104100 | 37119385000 | 378500 | 378000 | 378500 | 378000 | 261 |
| 487 | 20240612 | 104000 | 37020657000 | 378500 | 378000 | 378500 | 378000 | 271 |
| 488 | 20240612 | 103900 | 36918180000 | 378000 | 378500 | 378500 | 378000 | 137 |
| 489 | 20240612 | 103800 | 36866362500 | 378500 | 378000 | 378500 | 378000 | 205 |
| 490 | 20240612 | 103700 | 36788840000 | 378500 | 378000 | 378500 | 378000 | 212 |
| 491 | 20240612 | 103600 | 36708671500 | 378000 | 378000 | 378500 | 378000 | 449 |
| 492 | 20240612 | 103500 | 36538784500 | 378000 | 378500 | 378500 | 378000 | 366 |
| 493 | 20240612 | 103400 | 36400287500 | 378500 | 378500 | 378500 | 378000 | 220 |
| 494 | 20240612 | 103300 | 36317089500 | 378000 | 378500 | 378500 | 378000 | 854 |
| 495 | 20240612 | 103200 | 35994239000 | 378000 | 378500 | 378500 | 378000 | 197 |
| 496 | 20240612 | 103100 | 35919727500 | 378500 | 378000 | 378500 | 378000 | 257 |
| 497 | 20240612 | 103000 | 35822530500 | 378500 | 378000 | 378500 | 377500 | 394 |
| 498 | 20240612 | 102900 | 35673611000 | 378000 | 378000 | 378000 | 377500 | 217 |
| 499 | 20240612 | 102800 | 35591636500 | 378000 | 378000 | 378000 | 377500 | 400 |
| 500 | 20240612 | 102700 | 35440463000 | 377500 | 378000 | 378000 | 377500 | 1263 |
| 501 | 20240612 | 102600 | 34963092500 | 377500 | 378000 | 378500 | 377500 | 1726 |
| 502 | 20240612 | 102500 | 34310682000 | 378000 | 378000 | 378500 | 378000 | 403 |
| 503 | 20240612 | 102400 | 34158337000 | 378000 | 378000 | 378500 | 378000 | 452 |
| 504 | 20240612 | 102300 | 33987431000 | 378000 | 378000 | 378500 | 378000 | 189 |
| 505 | 20240612 | 102200 | 33915943500 | 378000 | 378500 | 378500 | 378000 | 262 |
| 506 | 20240612 | 102100 | 33816882000 | 378000 | 378000 | 378500 | 378000 | 660 |
| 507 | 20240612 | 102000 | 33567254500 | 378000 | 378500 | 378500 | 378000 | 133 |
| 508 | 20240612 | 101900 | 33516929000 | 378500 | 378500 | 379000 | 378500 | 495 |
| 509 | 20240612 | 101800 | 33329548500 | 378500 | 378500 | 379000 | 378500 | 254 |
| 510 | 20240612 | 101700 | 33233371500 | 378500 | 378500 | 379000 | 378500 | 191 |
| 511 | 20240612 | 101600 | 33161059500 | 378500 | 378000 | 378500 | 378000 | 1137 |
| 512 | 20240612 | 101500 | 32730714500 | 378500 | 378000 | 378500 | 378000 | 436 |
| 513 | 20240612 | 101400 | 32565889500 | 378000 | 378000 | 378500 | 378000 | 215 |
| 514 | 20240612 | 101300 | 32484600500 | 378500 | 378500 | 378500 | 378000 | 829 |
| 515 | 20240612 | 101200 | 32171154500 | 378000 | 378500 | 378500 | 378000 | 360 |
| 516 | 20240612 | 101100 | 32035000500 | 378000 | 379000 | 379000 | 378000 | 347 |
| 517 | 20240612 | 101000 | 31903630000 | 378500 | 378500 | 379000 | 378500 | 173 |
| 518 | 20240612 | 100900 | 31838110000 | 378500 | 379000 | 379000 | 378500 | 219 |
| 519 | 20240612 | 100800 | 31755166000 | 378500 | 378500 | 379000 | 378000 | 590 |
| 520 | 20240612 | 100700 | 31531848500 | 378500 | 379000 | 379000 | 378000 | 632 |
| 521 | 20240612 | 100600 | 31292633500 | 379000 | 379000 | 379000 | 378500 | 254 |
| 522 | 20240612 | 100500 | 31196460500 | 378500 | 378500 | 379000 | 378000 | 287 |
| 523 | 20240612 | 100400 | 31087808000 | 378500 | 378500 | 379000 | 378000 | 365 |
| 524 | 20240612 | 100300 | 30949661000 | 378500 | 378000 | 378500 | 378000 | 196 |
| 525 | 20240612 | 100200 | 30875519000 | 378500 | 378500 | 378500 | 378000 | 281 |
| 526 | 20240612 | 100100 | 30769220500 | 378500 | 378500 | 378500 | 378000 | 313 |
| 527 | 20240612 | 100000 | 30650815000 | 378500 | 378500 | 378500 | 378000 | 291 |
| 528 | 20240612 | 095900 | 30540742000 | 378000 | 379000 | 379000 | 378000 | 356 |
| 529 | 20240612 | 095800 | 30405999500 | 379000 | 379000 | 379000 | 378500 | 237 |
| 530 | 20240612 | 095700 | 30316222000 | 378500 | 379000 | 379000 | 378500 | 289 |
| 531 | 20240612 | 095600 | 30206791500 | 379000 | 378500 | 379000 | 378500 | 739 |
| 532 | 20240612 | 095500 | 29927013000 | 378500 | 379500 | 379500 | 378500 | 298 |
| 533 | 20240612 | 095400 | 29814099500 | 379500 | 379500 | 379500 | 379000 | 792 |
| 534 | 20240612 | 095300 | 29513889000 | 379500 | 379000 | 379500 | 378500 | 1168 |
| 535 | 20240612 | 095200 | 29071218000 | 379000 | 380000 | 380000 | 378500 | 1491 |
| 536 | 20240612 | 095100 | 28505924000 | 380000 | 379500 | 380000 | 379500 | 938 |
| 537 | 20240612 | 095000 | 28149820500 | 380000 | 380000 | 380000 | 379500 | 734 |
| 538 | 20240612 | 094900 | 27870974500 | 379500 | 380000 | 380000 | 379500 | 244 |
| 539 | 20240612 | 094800 | 27778283000 | 380000 | 380000 | 380000 | 379500 | 762 |
| 540 | 20240612 | 094700 | 27488886000 | 380000 | 380000 | 380000 | 379500 | 909 |
| 541 | 20240612 | 094600 | 27143561000 | 380000 | 379500 | 380000 | 379000 | 1554 |
| 542 | 20240612 | 094500 | 26553779500 | 379000 | 379500 | 379500 | 379000 | 353 |
| 543 | 20240612 | 094400 | 26419907500 | 379500 | 379500 | 379500 | 379000 | 488 |
| 544 | 20240612 | 094300 | 26234866000 | 379500 | 379000 | 379500 | 379000 | 1253 |
| 545 | 20240612 | 094200 | 25759736000 | 379500 | 378000 | 379500 | 378000 | 2254 |
| 546 | 20240612 | 094100 | 24905991000 | 378500 | 378500 | 378500 | 378000 | 431 |
| 547 | 20240612 | 094000 | 24742993500 | 378000 | 378000 | 378500 | 378000 | 582 |
| 548 | 20240612 | 093900 | 24522955000 | 378000 | 378500 | 378500 | 377500 | 930 |
| 549 | 20240612 | 093800 | 24171365000 | 378000 | 377500 | 378500 | 377500 | 2008 |
| 550 | 20240612 | 093700 | 23412122000 | 378000 | 378000 | 378000 | 377500 | 421 |
| 551 | 20240612 | 093600 | 23253115000 | 377500 | 377500 | 378000 | 377500 | 507 |
| 552 | 20240612 | 093500 | 23061647500 | 377500 | 378000 | 378500 | 377500 | 1743 |
| 553 | 20240612 | 093400 | 22403176000 | 378500 | 378500 | 378500 | 378000 | 385 |
| 554 | 20240612 | 093300 | 22257598500 | 378000 | 377500 | 378500 | 377500 | 1300 |
| 555 | 20240612 | 093200 | 21766297000 | 377500 | 378500 | 378500 | 377500 | 1594 |
| 556 | 20240612 | 093100 | 21164054000 | 378500 | 378000 | 378500 | 378000 | 442 |
| 557 | 20240612 | 093000 | 20996921000 | 378500 | 378000 | 378500 | 378000 | 1422 |
| 558 | 20240612 | 092900 | 20459182000 | 378500 | 378000 | 378500 | 378000 | 605 |
| 559 | 20240612 | 092800 | 20230402500 | 378000 | 378500 | 378500 | 378000 | 720 |
| 560 | 20240612 | 092700 | 19958135000 | 378000 | 378500 | 378500 | 378000 | 343 |
| 561 | 20240612 | 092600 | 19828420500 | 378500 | 378500 | 378500 | 378000 | 402 |
| 562 | 20240612 | 092500 | 19676411000 | 378000 | 378000 | 378500 | 378000 | 799 |
| 563 | 20240612 | 092400 | 19374337000 | 378000 | 377500 | 378500 | 377500 | 1583 |
| 564 | 20240612 | 092300 | 18776067000 | 377500 | 377500 | 378000 | 377500 | 1023 |
| 565 | 20240612 | 092200 | 18389874500 | 377500 | 377500 | 378000 | 377500 | 555 |
| 566 | 20240612 | 092100 | 18180294500 | 377500 | 377500 | 378000 | 377000 | 2210 |
| 567 | 20240612 | 092000 | 17346085000 | 377500 | 378000 | 378500 | 377500 | 596 |
| 568 | 20240612 | 091900 | 17120924500 | 378000 | 378500 | 379000 | 378000 | 1383 |
| 569 | 20240612 | 091800 | 16597815000 | 379000 | 379000 | 379000 | 378000 | 1242 |
| 570 | 20240612 | 091700 | 16127489500 | 379000 | 378500 | 379000 | 378500 | 881 |
| 571 | 20240612 | 091600 | 15793924000 | 379000 | 377500 | 379000 | 377500 | 1225 |
| 572 | 20240612 | 091500 | 15330665000 | 378000 | 377500 | 378000 | 377000 | 772 |
| 573 | 20240612 | 091400 | 15039212000 | 377500 | 377500 | 378000 | 377000 | 2644 |
| 574 | 20240612 | 091300 | 14041228500 | 377000 | 377500 | 378000 | 377000 | 2054 |
| 575 | 20240612 | 091200 | 13265859500 | 378000 | 378000 | 378000 | 377500 | 648 |
| 576 | 20240612 | 091100 | 13021197000 | 377500 | 378000 | 378000 | 377500 | 582 |
| 577 | 20240612 | 091000 | 12801316500 | 378000 | 377500 | 378000 | 377500 | 949 |
| 578 | 20240612 | 090900 | 12442991500 | 378000 | 378000 | 378500 | 377500 | 1915 |
| 579 | 20240612 | 090800 | 11719227500 | 378500 | 379000 | 379000 | 378000 | 1438 |
| 580 | 20240612 | 090700 | 11174819000 | 379000 | 379500 | 379500 | 378000 | 2527 |
| 581 | 20240612 | 090600 | 10217842500 | 379500 | 380000 | 380500 | 379000 | 3131 |
| 582 | 20240612 | 090500 | 9028782500 | 380500 | 380500 | 380500 | 380000 | 2264 |
| 583 | 20240612 | 090400 | 8168145000 | 380000 | 379000 | 380500 | 379000 | 3614 |
| 584 | 20240612 | 090300 | 6796573000 | 378500 | 378000 | 379000 | 378000 | 1389 |
| 585 | 20240612 | 090200 | 6270814500 | 378000 | 377500 | 378500 | 377000 | 3856 |
| 586 | 20240612 | 090100 | 4815570000 | 377000 | 376000 | 378000 | 376000 | 3076 |
| 587 | 20240612 | 090000 | 3656262500 | 376500 | 379000 | 379000 | 376000 | 9441 |