35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 184500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 23016 |
| 3 | 20240619 | 184400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 4 | 20240619 | 184300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 5 | 20240619 | 184200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 6 | 20240619 | 184100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 7 | 20240619 | 184000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 8 | 20240619 | 183900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 9 | 20240619 | 183800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 10 | 20240619 | 183700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 11 | 20240619 | 183600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 12 | 20240619 | 183500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 13 | 20240619 | 183400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 14 | 20240619 | 183300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 15 | 20240619 | 183200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 16 | 20240619 | 183100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 17 | 20240619 | 183000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 18 | 20240619 | 182900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 19 | 20240619 | 182800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 20 | 20240619 | 182700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 21 | 20240619 | 182600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 22 | 20240619 | 182500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 23 | 20240619 | 182400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 24 | 20240619 | 182300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 25 | 20240619 | 182200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 26 | 20240619 | 182100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 27 | 20240619 | 182000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 28 | 20240619 | 181900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 29 | 20240619 | 181800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 30 | 20240619 | 181700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 31 | 20240619 | 181600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 32 | 20240619 | 181500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 23016 |
| 33 | 20240619 | 181400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 34 | 20240619 | 181300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 35 | 20240619 | 181200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 36 | 20240619 | 181100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 37 | 20240619 | 181000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 38 | 20240619 | 180900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 39 | 20240619 | 180800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 40 | 20240619 | 180700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 41 | 20240619 | 180600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 42 | 20240619 | 180500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 43 | 20240619 | 180400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 44 | 20240619 | 180300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 45 | 20240619 | 180200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 46 | 20240619 | 180100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 47 | 20240619 | 180000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 48 | 20240619 | 175900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 49 | 20240619 | 175800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 50 | 20240619 | 175700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 51 | 20240619 | 175600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 52 | 20240619 | 175500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 53 | 20240619 | 175400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 54 | 20240619 | 175300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 55 | 20240619 | 175200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 56 | 20240619 | 175100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 57 | 20240619 | 175000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 58 | 20240619 | 174900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 59 | 20240619 | 174800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 60 | 20240619 | 174700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 61 | 20240619 | 174600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 62 | 20240619 | 174500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 23016 |
| 63 | 20240619 | 174400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 64 | 20240619 | 174300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 65 | 20240619 | 174200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 66 | 20240619 | 174100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 67 | 20240619 | 174000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 68 | 20240619 | 173900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 69 | 20240619 | 173800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 70 | 20240619 | 173700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 71 | 20240619 | 173600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 72 | 20240619 | 173500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 73 | 20240619 | 173400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 74 | 20240619 | 173300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 75 | 20240619 | 173200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 76 | 20240619 | 173100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 77 | 20240619 | 173000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 78 | 20240619 | 172900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 79 | 20240619 | 172800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 80 | 20240619 | 172700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 81 | 20240619 | 172600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 82 | 20240619 | 172500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 83 | 20240619 | 172400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 84 | 20240619 | 172300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 85 | 20240619 | 172200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 86 | 20240619 | 172100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 87 | 20240619 | 172000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 88 | 20240619 | 171900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 89 | 20240619 | 171800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 90 | 20240619 | 171700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 91 | 20240619 | 171600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 92 | 20240619 | 171500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 23016 |
| 93 | 20240619 | 171400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 94 | 20240619 | 171300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 95 | 20240619 | 171200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 96 | 20240619 | 171100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 97 | 20240619 | 171000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 98 | 20240619 | 170900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 99 | 20240619 | 170800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 100 | 20240619 | 170700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 101 | 20240619 | 170600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 102 | 20240619 | 170500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 103 | 20240619 | 170400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 104 | 20240619 | 170300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 105 | 20240619 | 170200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 106 | 20240619 | 170100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 107 | 20240619 | 170000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 108 | 20240619 | 165900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 109 | 20240619 | 165800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 110 | 20240619 | 165700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 111 | 20240619 | 165600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 112 | 20240619 | 165500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 113 | 20240619 | 165400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 114 | 20240619 | 165300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 115 | 20240619 | 165200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 116 | 20240619 | 165100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 117 | 20240619 | 165000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 118 | 20240619 | 164900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 119 | 20240619 | 164800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 120 | 20240619 | 164700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 121 | 20240619 | 164600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 122 | 20240619 | 164500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 23016 |
| 123 | 20240619 | 164400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 124 | 20240619 | 164300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 125 | 20240619 | 164200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 126 | 20240619 | 164100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 127 | 20240619 | 164000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 128 | 20240619 | 163900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 129 | 20240619 | 163800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 130 | 20240619 | 163700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 131 | 20240619 | 163600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 132 | 20240619 | 163500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 133 | 20240619 | 163400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 134 | 20240619 | 163300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 135 | 20240619 | 163200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 136 | 20240619 | 163100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 137 | 20240619 | 163000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 138 | 20240619 | 162900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 139 | 20240619 | 162800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 140 | 20240619 | 162700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 141 | 20240619 | 162600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 142 | 20240619 | 162500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 143 | 20240619 | 162400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 144 | 20240619 | 162300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 145 | 20240619 | 162200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 146 | 20240619 | 162100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 147 | 20240619 | 162000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 148 | 20240619 | 161900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 149 | 20240619 | 161800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 150 | 20240619 | 161700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 151 | 20240619 | 161600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 152 | 20240619 | 161500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 23016 |
| 153 | 20240619 | 161400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 154 | 20240619 | 161300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 155 | 20240619 | 161200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 156 | 20240619 | 161100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 157 | 20240619 | 161000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 158 | 20240619 | 160900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 159 | 20240619 | 160800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 160 | 20240619 | 160700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 161 | 20240619 | 160600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 162 | 20240619 | 160500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 163 | 20240619 | 160400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 164 | 20240619 | 160300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 165 | 20240619 | 160200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 166 | 20240619 | 160100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 167 | 20240619 | 160000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 168 | 20240619 | 155900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 169 | 20240619 | 155800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 170 | 20240619 | 155700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 171 | 20240619 | 155600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 172 | 20240619 | 155500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 173 | 20240619 | 155400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 174 | 20240619 | 155300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 175 | 20240619 | 155200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 176 | 20240619 | 155100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 177 | 20240619 | 155000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 178 | 20240619 | 154900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 179 | 20240619 | 154800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 180 | 20240619 | 154700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 181 | 20240619 | 154600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 182 | 20240619 | 154500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 23016 |
| 183 | 20240619 | 154400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 184 | 20240619 | 154300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 185 | 20240619 | 154200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 186 | 20240619 | 154100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 187 | 20240619 | 154000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 188 | 20240619 | 153900 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 189 | 20240619 | 153800 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 190 | 20240619 | 153700 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 191 | 20240619 | 153600 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 192 | 20240619 | 153500 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 193 | 20240619 | 153400 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 194 | 20240619 | 153300 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 195 | 20240619 | 153200 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 196 | 20240619 | 153100 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 197 | 20240619 | 153000 | 163868279500 | 373000 | 373000 | 373000 | 373000 | 23016 |
| 198 | 20240619 | 152900 | 155283311500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 199 | 20240619 | 152800 | 155283311500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 200 | 20240619 | 152700 | 155283311500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 201 | 20240619 | 152600 | 155283311500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 202 | 20240619 | 152500 | 155283311500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 203 | 20240619 | 152400 | 155283311500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 204 | 20240619 | 152300 | 155283311500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 205 | 20240619 | 152200 | 155283311500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 206 | 20240619 | 152100 | 155283311500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 207 | 20240619 | 152000 | 155283311500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 208 | 20240619 | 151900 | 155283311500 | 373000 | 372500 | 373000 | 372500 | 1152 |
| 209 | 20240619 | 151800 | 154853724500 | 372500 | 372000 | 373000 | 372000 | 1606 |
| 210 | 20240619 | 151700 | 154255471500 | 372500 | 372000 | 373000 | 372000 | 1331 |
| 211 | 20240619 | 151600 | 153759895000 | 372000 | 372500 | 372500 | 372000 | 1339 |
| 212 | 20240619 | 151500 | 153261590000 | 372500 | 372500 | 373000 | 372000 | 1427 |
| 213 | 20240619 | 151400 | 152730519000 | 372500 | 372500 | 373000 | 372000 | 1798 |
| 214 | 20240619 | 151300 | 152060708000 | 372500 | 372000 | 373000 | 372000 | 2579 |
| 215 | 20240619 | 151200 | 151100280000 | 372000 | 372000 | 372500 | 372000 | 1482 |
| 216 | 20240619 | 151100 | 150548733000 | 372000 | 372500 | 372500 | 372000 | 1142 |
| 217 | 20240619 | 151000 | 150123540500 | 372500 | 372500 | 372500 | 372000 | 1268 |
| 218 | 20240619 | 150900 | 149651567500 | 372000 | 372500 | 372500 | 372000 | 1646 |
| 219 | 20240619 | 150800 | 149038990000 | 372500 | 372000 | 372500 | 371500 | 1658 |
| 220 | 20240619 | 150700 | 148422188000 | 372000 | 371500 | 372000 | 371500 | 1098 |
| 221 | 20240619 | 150600 | 148013773000 | 372000 | 371500 | 372000 | 371500 | 571 |
| 222 | 20240619 | 150500 | 147801384500 | 371500 | 372000 | 372000 | 371500 | 284 |
| 223 | 20240619 | 150400 | 147695770000 | 372000 | 371500 | 372000 | 371500 | 366 |
| 224 | 20240619 | 150300 | 147559698000 | 372000 | 371500 | 372000 | 371500 | 442 |
| 225 | 20240619 | 150200 | 147395417500 | 371500 | 371500 | 372000 | 371500 | 867 |
| 226 | 20240619 | 150100 | 147073267000 | 372000 | 371500 | 372000 | 371500 | 535 |
| 227 | 20240619 | 150000 | 146874467500 | 372000 | 371500 | 372000 | 371500 | 452 |
| 228 | 20240619 | 145900 | 146706484000 | 371500 | 371500 | 372000 | 371500 | 273 |
| 229 | 20240619 | 145800 | 146605007000 | 371500 | 371500 | 372000 | 371500 | 238 |
| 230 | 20240619 | 145700 | 146516539500 | 371500 | 371500 | 372000 | 371500 | 350 |
| 231 | 20240619 | 145600 | 146386440500 | 371500 | 372000 | 372000 | 371500 | 229 |
| 232 | 20240619 | 145500 | 146301337500 | 371500 | 371500 | 372000 | 371500 | 237 |
| 233 | 20240619 | 145400 | 146213246000 | 371500 | 371500 | 372000 | 371000 | 486 |
| 234 | 20240619 | 145300 | 146032650000 | 371500 | 371500 | 371500 | 371000 | 256 |
| 235 | 20240619 | 145200 | 145937580500 | 371500 | 372000 | 372000 | 371000 | 821 |
| 236 | 20240619 | 145100 | 145632592500 | 371500 | 371500 | 372000 | 371000 | 1140 |
| 237 | 20240619 | 145000 | 145209050000 | 371500 | 371000 | 371500 | 371000 | 626 |
| 238 | 20240619 | 144900 | 144976690000 | 371000 | 371000 | 371500 | 371000 | 220 |
| 239 | 20240619 | 144800 | 144895035000 | 371000 | 371500 | 371500 | 371000 | 319 |
| 240 | 20240619 | 144700 | 144776619500 | 371500 | 371000 | 371500 | 371000 | 296 |
| 241 | 20240619 | 144600 | 144666743000 | 371000 | 371000 | 371500 | 371000 | 435 |
| 242 | 20240619 | 144500 | 144505312000 | 371500 | 371000 | 371500 | 371000 | 124 |
| 243 | 20240619 | 144400 | 144459282500 | 371000 | 371000 | 371500 | 370500 | 948 |
| 244 | 20240619 | 144300 | 144107568500 | 371500 | 371500 | 371500 | 371000 | 362 |
| 245 | 20240619 | 144200 | 143973222000 | 371500 | 370500 | 371500 | 370500 | 902 |
| 246 | 20240619 | 144100 | 143638808000 | 370500 | 370500 | 371000 | 370500 | 382 |
| 247 | 20240619 | 144000 | 143497125000 | 371000 | 371000 | 371000 | 370500 | 916 |
| 248 | 20240619 | 143900 | 143157379500 | 371000 | 371000 | 371000 | 370500 | 319 |
| 249 | 20240619 | 143800 | 143039088500 | 371000 | 371000 | 371500 | 370500 | 750 |
| 250 | 20240619 | 143700 | 142760859000 | 370500 | 371500 | 371500 | 370500 | 669 |
| 251 | 20240619 | 143600 | 142512636000 | 371000 | 371000 | 371500 | 371000 | 343 |
| 252 | 20240619 | 143500 | 142385363500 | 371000 | 371500 | 372000 | 371000 | 1059 |
| 253 | 20240619 | 143400 | 141992008500 | 372000 | 371500 | 372000 | 371500 | 290 |
| 254 | 20240619 | 143300 | 141884162500 | 372000 | 371500 | 372000 | 371000 | 1122 |
| 255 | 20240619 | 143200 | 141467163500 | 371000 | 371500 | 371500 | 371000 | 448 |
| 256 | 20240619 | 143100 | 141300782000 | 371000 | 371000 | 371500 | 371000 | 161 |
| 257 | 20240619 | 143000 | 141241003000 | 371500 | 371000 | 371500 | 370500 | 1890 |
| 258 | 20240619 | 142900 | 140539553000 | 371000 | 371000 | 371000 | 370500 | 416 |
| 259 | 20240619 | 142800 | 140385251000 | 371000 | 370500 | 371000 | 370500 | 116 |
| 260 | 20240619 | 142700 | 140342255500 | 371000 | 370500 | 371000 | 370500 | 418 |
| 261 | 20240619 | 142600 | 140187229000 | 370500 | 370500 | 371000 | 370500 | 249 |
| 262 | 20240619 | 142500 | 140094926500 | 370500 | 371000 | 371000 | 370500 | 317 |
| 263 | 20240619 | 142400 | 139977379000 | 371000 | 370500 | 371000 | 370500 | 376 |
| 264 | 20240619 | 142300 | 139838012500 | 370500 | 370500 | 371000 | 370500 | 183 |
| 265 | 20240619 | 142200 | 139770190500 | 370500 | 370500 | 371000 | 370500 | 309 |
| 266 | 20240619 | 142100 | 139655683500 | 370500 | 370500 | 371000 | 370000 | 2571 |
| 267 | 20240619 | 142000 | 138703195000 | 370500 | 371000 | 371000 | 370500 | 351 |
| 268 | 20240619 | 141900 | 138573067000 | 370500 | 371000 | 371000 | 370500 | 316 |
| 269 | 20240619 | 141800 | 138455907500 | 371000 | 371000 | 371000 | 370500 | 699 |
| 270 | 20240619 | 141700 | 138196609500 | 370500 | 371000 | 371000 | 370500 | 321 |
| 271 | 20240619 | 141600 | 138077624500 | 370500 | 370500 | 371000 | 370500 | 983 |
| 272 | 20240619 | 141500 | 137713365500 | 370500 | 370500 | 371000 | 370500 | 213 |
| 273 | 20240619 | 141400 | 137634384500 | 371000 | 371000 | 371000 | 370500 | 149 |
| 274 | 20240619 | 141300 | 137579149500 | 370500 | 371000 | 371000 | 370500 | 156 |
| 275 | 20240619 | 141200 | 137521309000 | 371000 | 371000 | 371000 | 370500 | 358 |
| 276 | 20240619 | 141100 | 137388532000 | 370500 | 370500 | 371000 | 370500 | 406 |
| 277 | 20240619 | 141000 | 137238006000 | 371000 | 370500 | 371000 | 370500 | 789 |
| 278 | 20240619 | 140900 | 136945382500 | 370500 | 371000 | 371500 | 370500 | 917 |
| 279 | 20240619 | 140800 | 136605182500 | 371000 | 371000 | 371500 | 371000 | 379 |
| 280 | 20240619 | 140700 | 136464535000 | 371500 | 371500 | 371500 | 371000 | 455 |
| 281 | 20240619 | 140600 | 136295554000 | 371000 | 372000 | 372000 | 371000 | 1905 |
| 282 | 20240619 | 140500 | 135587934500 | 371500 | 372000 | 372000 | 371500 | 190 |
| 283 | 20240619 | 140400 | 135517328500 | 371500 | 371500 | 372000 | 371500 | 286 |
| 284 | 20240619 | 140300 | 135411048000 | 372000 | 372000 | 372000 | 371500 | 291 |
| 285 | 20240619 | 140200 | 135302899000 | 371500 | 372000 | 372000 | 371500 | 267 |
| 286 | 20240619 | 140100 | 135203647500 | 371500 | 372000 | 372000 | 371500 | 191 |
| 287 | 20240619 | 140000 | 135132661500 | 372000 | 372000 | 372000 | 371500 | 103 |
| 288 | 20240619 | 135900 | 135094388000 | 371500 | 371500 | 372000 | 371500 | 212 |
| 289 | 20240619 | 135800 | 135015596500 | 371500 | 371500 | 372000 | 371500 | 387 |
| 290 | 20240619 | 135700 | 134871813500 | 372000 | 372000 | 372000 | 371500 | 130 |
| 291 | 20240619 | 135600 | 134823496000 | 371500 | 371500 | 372000 | 371500 | 332 |
| 292 | 20240619 | 135500 | 134700124500 | 371500 | 371000 | 371500 | 371000 | 583 |
| 293 | 20240619 | 135400 | 134483578500 | 371000 | 371000 | 371500 | 371000 | 252 |
| 294 | 20240619 | 135300 | 134390040000 | 371000 | 371500 | 371500 | 371000 | 135 |
| 295 | 20240619 | 135200 | 134339907000 | 371000 | 371500 | 372000 | 371000 | 986 |
| 296 | 20240619 | 135100 | 133973587500 | 372000 | 372000 | 372000 | 371500 | 156 |
| 297 | 20240619 | 135000 | 133915606000 | 371500 | 371500 | 372000 | 371000 | 311 |
| 298 | 20240619 | 134900 | 133800105500 | 371500 | 371500 | 371500 | 371000 | 611 |
| 299 | 20240619 | 134800 | 133573167000 | 371000 | 371000 | 371500 | 371000 | 214 |
| 300 | 20240619 | 134700 | 133493705500 | 371500 | 371500 | 371500 | 371000 | 246 |
| 301 | 20240619 | 134600 | 133402410500 | 371000 | 371500 | 371500 | 371000 | 149 |
| 302 | 20240619 | 134500 | 133347111500 | 371500 | 371000 | 371500 | 371000 | 193 |
| 303 | 20240619 | 134400 | 133275475500 | 371500 | 371000 | 371500 | 371000 | 419 |
| 304 | 20240619 | 134300 | 133119947000 | 371500 | 371000 | 371500 | 371000 | 547 |
| 305 | 20240619 | 134200 | 132916990500 | 371000 | 371000 | 371500 | 371000 | 191 |
| 306 | 20240619 | 134100 | 132846084500 | 371500 | 371500 | 371500 | 371000 | 202 |
| 307 | 20240619 | 134000 | 132771058000 | 371500 | 371000 | 371500 | 370500 | 1688 |
| 308 | 20240619 | 133900 | 132144763500 | 371000 | 370500 | 371000 | 370500 | 400 |
| 309 | 20240619 | 133800 | 131996445000 | 371000 | 371000 | 371000 | 370500 | 325 |
| 310 | 20240619 | 133700 | 131875943000 | 371000 | 370500 | 371000 | 370500 | 207 |
| 311 | 20240619 | 133600 | 131799226000 | 370500 | 371000 | 371000 | 370500 | 271 |
| 312 | 20240619 | 133500 | 131698790000 | 371000 | 370500 | 371000 | 370500 | 411 |
| 313 | 20240619 | 133400 | 131546499000 | 370500 | 371000 | 371000 | 370500 | 520 |
| 314 | 20240619 | 133300 | 131353803500 | 370500 | 370500 | 371000 | 370500 | 326 |
| 315 | 20240619 | 133200 | 131233001000 | 371000 | 371000 | 371500 | 371000 | 735 |
| 316 | 20240619 | 133100 | 130960298000 | 371000 | 372000 | 372000 | 371000 | 909 |
| 317 | 20240619 | 133000 | 130622848000 | 372000 | 371500 | 372000 | 371500 | 355 |
| 318 | 20240619 | 132900 | 130490923500 | 372000 | 371000 | 372000 | 371000 | 1231 |
| 319 | 20240619 | 132800 | 130033693500 | 371500 | 372500 | 372500 | 371000 | 2722 |
| 320 | 20240619 | 132700 | 129022329500 | 372500 | 371500 | 372500 | 371500 | 658 |
| 321 | 20240619 | 132600 | 128777607500 | 371500 | 372500 | 373000 | 371500 | 1950 |
| 322 | 20240619 | 132500 | 128051575500 | 373000 | 373000 | 373000 | 372500 | 270 |
| 323 | 20240619 | 132400 | 127950949000 | 373000 | 372500 | 373000 | 372500 | 229 |
| 324 | 20240619 | 132300 | 127865637000 | 372500 | 372500 | 373000 | 372500 | 295 |
| 325 | 20240619 | 132200 | 127755743500 | 372500 | 372500 | 373000 | 372500 | 669 |
| 326 | 20240619 | 132100 | 127506344500 | 372500 | 372500 | 373000 | 372500 | 138 |
| 327 | 20240619 | 132000 | 127454907000 | 372500 | 372500 | 373000 | 372500 | 276 |
| 328 | 20240619 | 131900 | 127352092000 | 372500 | 373000 | 373000 | 372500 | 489 |
| 329 | 20240619 | 131800 | 127169901500 | 372500 | 372500 | 373000 | 372500 | 200 |
| 330 | 20240619 | 131700 | 127095387500 | 372500 | 373000 | 373000 | 372500 | 476 |
| 331 | 20240619 | 131600 | 126918038000 | 372500 | 373000 | 373000 | 372500 | 674 |
| 332 | 20240619 | 131500 | 126666939500 | 373000 | 373000 | 373500 | 373000 | 1046 |
| 333 | 20240619 | 131400 | 126276776000 | 373000 | 373000 | 373500 | 373000 | 281 |
| 334 | 20240619 | 131300 | 126171919000 | 373000 | 373500 | 373500 | 373000 | 191 |
| 335 | 20240619 | 131200 | 126100657500 | 373000 | 373000 | 373500 | 372500 | 573 |
| 336 | 20240619 | 131100 | 125886708000 | 373000 | 373500 | 373500 | 372500 | 377 |
| 337 | 20240619 | 131000 | 125746079000 | 373500 | 373500 | 373500 | 373000 | 500 |
| 338 | 20240619 | 130900 | 125559550000 | 373000 | 373500 | 373500 | 373000 | 594 |
| 339 | 20240619 | 130800 | 125337934000 | 373500 | 373500 | 373500 | 373000 | 290 |
| 340 | 20240619 | 130700 | 125229750500 | 373500 | 373000 | 373500 | 373000 | 173 |
| 341 | 20240619 | 130600 | 125165212000 | 373000 | 373000 | 373500 | 372500 | 1809 |
| 342 | 20240619 | 130500 | 124490476500 | 372500 | 373000 | 373000 | 372500 | 243 |
| 343 | 20240619 | 130400 | 124399917000 | 372500 | 372000 | 373000 | 371500 | 2219 |
| 344 | 20240619 | 130300 | 123573733500 | 371500 | 371500 | 372000 | 371500 | 506 |
| 345 | 20240619 | 130200 | 123385648500 | 371500 | 372000 | 372000 | 371500 | 214 |
| 346 | 20240619 | 130100 | 123306143500 | 372000 | 371500 | 372000 | 371000 | 216 |
| 347 | 20240619 | 130000 | 123225889000 | 371500 | 371500 | 372000 | 371000 | 772 |
| 348 | 20240619 | 125900 | 122939091000 | 371500 | 371500 | 372000 | 371500 | 144 |
| 349 | 20240619 | 125800 | 122885581000 | 372000 | 372000 | 372500 | 371500 | 825 |
| 350 | 20240619 | 125700 | 122578693000 | 372000 | 372500 | 372500 | 372000 | 283 |
| 351 | 20240619 | 125600 | 122473376000 | 372000 | 372500 | 373000 | 372000 | 1167 |
| 352 | 20240619 | 125500 | 122039093500 | 372500 | 372500 | 373000 | 372500 | 276 |
| 353 | 20240619 | 125400 | 121936237500 | 373000 | 373000 | 373000 | 372500 | 244 |
| 354 | 20240619 | 125300 | 121845310000 | 372500 | 372500 | 373000 | 372000 | 1632 |
| 355 | 20240619 | 125200 | 121237391000 | 372000 | 372500 | 372500 | 372000 | 285 |
| 356 | 20240619 | 125100 | 121131339500 | 372000 | 372500 | 373000 | 372000 | 722 |
| 357 | 20240619 | 125000 | 120862408000 | 373000 | 372500 | 373000 | 372500 | 270 |
| 358 | 20240619 | 124900 | 120761816000 | 372500 | 372500 | 373000 | 372500 | 867 |
| 359 | 20240619 | 124800 | 120438763500 | 372500 | 373000 | 373000 | 372000 | 756 |
| 360 | 20240619 | 124700 | 120157141500 | 373000 | 372500 | 373000 | 372500 | 375 |
| 361 | 20240619 | 124600 | 120017445500 | 372500 | 372500 | 373000 | 372000 | 608 |
| 362 | 20240619 | 124500 | 119791063000 | 372000 | 372500 | 373000 | 372000 | 873 |
| 363 | 20240619 | 124400 | 119465881500 | 372000 | 372500 | 372500 | 372000 | 272 |
| 364 | 20240619 | 124300 | 119364609500 | 372500 | 372500 | 373000 | 372000 | 451 |
| 365 | 20240619 | 124200 | 119196659500 | 373000 | 372500 | 373000 | 372500 | 551 |
| 366 | 20240619 | 124100 | 118991407000 | 372500 | 372500 | 373000 | 372500 | 1434 |
| 367 | 20240619 | 124000 | 118457215500 | 373000 | 373000 | 373000 | 372500 | 210 |
| 368 | 20240619 | 123900 | 118378969000 | 373000 | 373000 | 373500 | 372500 | 257 |
| 369 | 20240619 | 123800 | 118283105000 | 373000 | 373000 | 373500 | 373000 | 416 |
| 370 | 20240619 | 123700 | 118127911000 | 373500 | 373000 | 373500 | 372500 | 1067 |
| 371 | 20240619 | 123600 | 117729986500 | 373000 | 372500 | 373000 | 372500 | 302 |
| 372 | 20240619 | 123500 | 117617482000 | 372500 | 373000 | 373500 | 372500 | 1637 |
| 373 | 20240619 | 123400 | 117007019500 | 373000 | 373000 | 373500 | 373000 | 273 |
| 374 | 20240619 | 123300 | 116905155000 | 373500 | 373500 | 373500 | 373000 | 380 |
| 375 | 20240619 | 123200 | 116763405000 | 373500 | 373000 | 373500 | 373000 | 613 |
| 376 | 20240619 | 123100 | 116534687000 | 373000 | 373500 | 374000 | 373000 | 2398 |
| 377 | 20240619 | 123000 | 115639082500 | 373500 | 373500 | 374000 | 373500 | 365 |
| 378 | 20240619 | 122900 | 115502700500 | 374000 | 373500 | 374000 | 373000 | 500 |
| 379 | 20240619 | 122800 | 115315969500 | 373500 | 373500 | 373500 | 373000 | 774 |
| 380 | 20240619 | 122700 | 115026935000 | 373500 | 373500 | 374000 | 373000 | 829 |
| 381 | 20240619 | 122600 | 114717243000 | 373500 | 374000 | 374500 | 373500 | 628 |
| 382 | 20240619 | 122500 | 114482392500 | 374000 | 374000 | 374500 | 374000 | 576 |
| 383 | 20240619 | 122400 | 114266903500 | 374000 | 373500 | 374500 | 373500 | 5543 |
| 384 | 20240619 | 122300 | 112193555500 | 373500 | 372500 | 374000 | 372500 | 7700 |
| 385 | 20240619 | 122200 | 109319484500 | 372500 | 373000 | 373500 | 372500 | 443 |
| 386 | 20240619 | 122100 | 109154254500 | 373000 | 373000 | 373500 | 372500 | 994 |
| 387 | 20240619 | 122000 | 108783544000 | 373000 | 373000 | 373500 | 372500 | 765 |
| 388 | 20240619 | 121900 | 108498200500 | 373000 | 373500 | 373500 | 373000 | 359 |
| 389 | 20240619 | 121800 | 108364208000 | 373500 | 373500 | 373500 | 373000 | 197 |
| 390 | 20240619 | 121700 | 108290687500 | 373500 | 373000 | 373500 | 373000 | 1415 |
| 391 | 20240619 | 121600 | 107762266000 | 373500 | 373500 | 373500 | 373000 | 496 |
| 392 | 20240619 | 121500 | 107577194500 | 373000 | 372500 | 373500 | 372500 | 1024 |
| 393 | 20240619 | 121400 | 107195252500 | 373000 | 373000 | 373000 | 372500 | 170 |
| 394 | 20240619 | 121300 | 107131891000 | 373000 | 372500 | 373000 | 372500 | 539 |
| 395 | 20240619 | 121200 | 106931048500 | 373000 | 373500 | 373500 | 372500 | 1905 |
| 396 | 20240619 | 121100 | 106220065000 | 374000 | 374000 | 374000 | 373500 | 855 |
| 397 | 20240619 | 121000 | 105900674000 | 373500 | 373500 | 374000 | 373000 | 2324 |
| 398 | 20240619 | 120900 | 105032766000 | 373500 | 373000 | 373500 | 373000 | 915 |
| 399 | 20240619 | 120800 | 104691105000 | 373000 | 373500 | 373500 | 373000 | 374 |
| 400 | 20240619 | 120700 | 104551567000 | 373000 | 373000 | 373500 | 373000 | 672 |
| 401 | 20240619 | 120600 | 104300873500 | 373000 | 372500 | 373500 | 372500 | 1172 |
| 402 | 20240619 | 120500 | 103863775500 | 373000 | 373500 | 373500 | 372500 | 1586 |
| 403 | 20240619 | 120400 | 103272110000 | 373000 | 373500 | 374000 | 373000 | 1930 |
| 404 | 20240619 | 120300 | 102551083000 | 374000 | 372500 | 374000 | 372500 | 10801 |
| 405 | 20240619 | 120200 | 98519344000 | 372500 | 372500 | 373000 | 372000 | 4102 |
| 406 | 20240619 | 120100 | 96991215000 | 372500 | 372000 | 372500 | 372000 | 938 |
| 407 | 20240619 | 120000 | 96642137000 | 372000 | 372000 | 372500 | 372000 | 6588 |
| 408 | 20240619 | 115900 | 94191085500 | 371500 | 372000 | 372000 | 371500 | 333 |
| 409 | 20240619 | 115800 | 94067303500 | 371500 | 372000 | 372000 | 371500 | 307 |
| 410 | 20240619 | 115700 | 93953235000 | 371500 | 371000 | 372000 | 371000 | 4160 |
| 411 | 20240619 | 115600 | 92408035000 | 371000 | 371500 | 371500 | 371000 | 571 |
| 412 | 20240619 | 115500 | 92196048000 | 371000 | 371500 | 371500 | 371000 | 493 |
| 413 | 20240619 | 115400 | 92012928500 | 371500 | 371000 | 371500 | 371000 | 2868 |
| 414 | 20240619 | 115300 | 90948493000 | 370500 | 370500 | 371000 | 370500 | 431 |
| 415 | 20240619 | 115200 | 90788780000 | 370500 | 370500 | 371000 | 370500 | 305 |
| 416 | 20240619 | 115100 | 90675756500 | 371000 | 369500 | 371000 | 369500 | 4112 |
| 417 | 20240619 | 115000 | 89153626000 | 369500 | 369500 | 370000 | 369500 | 240 |
| 418 | 20240619 | 114900 | 89064931500 | 370000 | 369500 | 370000 | 369500 | 226 |
| 419 | 20240619 | 114800 | 88981404500 | 370000 | 369500 | 370000 | 369500 | 149 |
| 420 | 20240619 | 114700 | 88926301000 | 370000 | 370000 | 370000 | 369500 | 203 |
| 421 | 20240619 | 114600 | 88851257500 | 370000 | 369500 | 370000 | 369500 | 364 |
| 422 | 20240619 | 114500 | 88716745000 | 369500 | 369500 | 370000 | 369000 | 714 |
| 423 | 20240619 | 114400 | 88452989000 | 369000 | 369000 | 369500 | 369000 | 142 |
| 424 | 20240619 | 114300 | 88400566500 | 369000 | 369500 | 370000 | 369000 | 502 |
| 425 | 20240619 | 114200 | 88215132000 | 370000 | 369500 | 370000 | 369000 | 238 |
| 426 | 20240619 | 114100 | 88127158000 | 369500 | 369000 | 369500 | 369000 | 765 |
| 427 | 20240619 | 114000 | 87844570500 | 369500 | 369000 | 369500 | 369000 | 452 |
| 428 | 20240619 | 113900 | 87677618500 | 369000 | 368500 | 369500 | 368500 | 849 |
| 429 | 20240619 | 113800 | 87364284000 | 369000 | 369000 | 369500 | 368500 | 1215 |
| 430 | 20240619 | 113700 | 86916143000 | 369000 | 368500 | 369500 | 368500 | 874 |
| 431 | 20240619 | 113600 | 86593609000 | 369000 | 369000 | 369500 | 368500 | 880 |
| 432 | 20240619 | 113500 | 86268943500 | 369000 | 369000 | 369500 | 369000 | 280 |
| 433 | 20240619 | 113400 | 86165620500 | 369500 | 370000 | 370000 | 369000 | 1283 |
| 434 | 20240619 | 113300 | 85691519000 | 370000 | 369500 | 370000 | 369500 | 201 |
| 435 | 20240619 | 113200 | 85617190000 | 369500 | 370000 | 370000 | 369500 | 466 |
| 436 | 20240619 | 113100 | 85444806000 | 370000 | 370500 | 370500 | 369500 | 1456 |
| 437 | 20240619 | 113000 | 84906051000 | 370500 | 370000 | 370500 | 370000 | 233 |
| 438 | 20240619 | 112900 | 84819828500 | 370500 | 370500 | 370500 | 370000 | 85 |
| 439 | 20240619 | 112800 | 84788354500 | 370000 | 370000 | 370500 | 370000 | 179 |
| 440 | 20240619 | 112700 | 84722095000 | 370500 | 370000 | 370500 | 370000 | 130 |
| 441 | 20240619 | 112600 | 84673984500 | 370000 | 370000 | 370500 | 369500 | 1241 |
| 442 | 20240619 | 112500 | 84214859000 | 370000 | 370000 | 370000 | 369500 | 1195 |
| 443 | 20240619 | 112400 | 83772735500 | 370000 | 369500 | 370000 | 369500 | 129 |
| 444 | 20240619 | 112300 | 83725059500 | 369500 | 368500 | 370000 | 368500 | 2250 |
| 445 | 20240619 | 112200 | 82894152000 | 369000 | 369000 | 369500 | 368500 | 1072 |
| 446 | 20240619 | 112100 | 82498588000 | 369500 | 369000 | 369500 | 369000 | 276 |
| 447 | 20240619 | 112000 | 82396718500 | 369000 | 369500 | 369500 | 369000 | 221 |
| 448 | 20240619 | 111900 | 82315122000 | 369500 | 369000 | 369500 | 369000 | 179 |
| 449 | 20240619 | 111800 | 82249040500 | 369000 | 369500 | 369500 | 369000 | 99 |
| 450 | 20240619 | 111700 | 82212487000 | 369000 | 369500 | 369500 | 369000 | 287 |
| 451 | 20240619 | 111600 | 82106532500 | 369500 | 369500 | 369500 | 369000 | 483 |
| 452 | 20240619 | 111500 | 81928191500 | 369000 | 369000 | 369500 | 368500 | 441 |
| 453 | 20240619 | 111400 | 81765459000 | 369000 | 369000 | 369500 | 368500 | 1396 |
| 454 | 20240619 | 111300 | 81250335500 | 369000 | 369500 | 369500 | 369000 | 122 |
| 455 | 20240619 | 111200 | 81205302000 | 369000 | 369000 | 369500 | 369000 | 267 |
| 456 | 20240619 | 111100 | 81106726000 | 369500 | 369500 | 369500 | 369000 | 683 |
| 457 | 20240619 | 111000 | 80854628000 | 369000 | 369000 | 369500 | 369000 | 270 |
| 458 | 20240619 | 110900 | 80754970000 | 369000 | 369000 | 369500 | 369000 | 304 |
| 459 | 20240619 | 110800 | 80642706000 | 369000 | 369500 | 369500 | 369000 | 258 |
| 460 | 20240619 | 110700 | 80547430000 | 369500 | 369500 | 370000 | 369500 | 171 |
| 461 | 20240619 | 110600 | 80484218000 | 369500 | 370000 | 370000 | 369500 | 699 |
| 462 | 20240619 | 110500 | 80225840000 | 369500 | 369000 | 370000 | 369000 | 1101 |
| 463 | 20240619 | 110400 | 79819044500 | 369500 | 369000 | 369500 | 369000 | 536 |
| 464 | 20240619 | 110300 | 79621206000 | 369000 | 369500 | 369500 | 369000 | 389 |
| 465 | 20240619 | 110200 | 79477641000 | 369000 | 369500 | 370000 | 369000 | 1228 |
| 466 | 20240619 | 110100 | 79023885000 | 369500 | 369500 | 370000 | 369500 | 275 |
| 467 | 20240619 | 110000 | 78922215000 | 370000 | 370500 | 370500 | 369500 | 924 |
| 468 | 20240619 | 105900 | 78580321500 | 370500 | 369500 | 370500 | 369500 | 1174 |
| 469 | 20240619 | 105800 | 78145973500 | 369500 | 370000 | 370000 | 369500 | 248 |
| 470 | 20240619 | 105700 | 78054262500 | 370000 | 370000 | 370500 | 369500 | 1413 |
| 471 | 20240619 | 105600 | 77531457000 | 370000 | 370000 | 370500 | 370000 | 1717 |
| 472 | 20240619 | 105500 | 76896107500 | 370000 | 370000 | 370500 | 370000 | 228 |
| 473 | 20240619 | 105400 | 76811662500 | 370000 | 370500 | 370500 | 370000 | 439 |
| 474 | 20240619 | 105300 | 76649127500 | 370500 | 370500 | 371000 | 370500 | 1277 |
| 475 | 20240619 | 105200 | 76175972500 | 370500 | 370500 | 371000 | 370500 | 460 |
| 476 | 20240619 | 105100 | 76005442500 | 370500 | 370000 | 371000 | 370000 | 920 |
| 477 | 20240619 | 105000 | 75664537000 | 370500 | 370000 | 370500 | 370000 | 415 |
| 478 | 20240619 | 104900 | 75510859500 | 370500 | 370500 | 370500 | 370000 | 303 |
| 479 | 20240619 | 104800 | 75398678500 | 370000 | 370500 | 371000 | 370000 | 916 |
| 480 | 20240619 | 104700 | 75059360000 | 370000 | 371000 | 371000 | 370000 | 1282 |
| 481 | 20240619 | 104600 | 74584411500 | 370500 | 371500 | 372000 | 370500 | 3248 |
| 482 | 20240619 | 104500 | 73378852500 | 371500 | 371000 | 371500 | 370500 | 6845 |
| 483 | 20240619 | 104400 | 70837130000 | 371000 | 370500 | 371000 | 370500 | 836 |
| 484 | 20240619 | 104300 | 70527072000 | 371000 | 369000 | 371000 | 368500 | 15296 |
| 485 | 20240619 | 104200 | 64871465500 | 369000 | 369000 | 369000 | 368500 | 1398 |
| 486 | 20240619 | 104100 | 64356059000 | 369000 | 368500 | 369000 | 368500 | 577 |
| 487 | 20240619 | 104000 | 64143230000 | 368500 | 368500 | 369000 | 368500 | 1266 |
| 488 | 20240619 | 103900 | 63676569000 | 368500 | 368000 | 368500 | 368000 | 846 |
| 489 | 20240619 | 103800 | 63364889500 | 368000 | 368500 | 368500 | 368000 | 294 |
| 490 | 20240619 | 103700 | 63256638000 | 368000 | 368500 | 368500 | 368000 | 303 |
| 491 | 20240619 | 103600 | 63145051500 | 368500 | 367500 | 368500 | 367000 | 2539 |
| 492 | 20240619 | 103500 | 62210938500 | 367000 | 367000 | 367000 | 366500 | 1163 |
| 493 | 20240619 | 103400 | 61784146000 | 367000 | 366500 | 367000 | 366500 | 368 |
| 494 | 20240619 | 103300 | 61649111500 | 366500 | 367500 | 367500 | 366500 | 347 |
| 495 | 20240619 | 103200 | 61521780500 | 367000 | 367500 | 367500 | 366500 | 1031 |
| 496 | 20240619 | 103100 | 61143416000 | 367500 | 367000 | 367500 | 366500 | 1125 |
| 497 | 20240619 | 103000 | 60730534000 | 367000 | 366500 | 367000 | 366500 | 274 |
| 498 | 20240619 | 102900 | 60630053500 | 366500 | 366500 | 367000 | 366500 | 422 |
| 499 | 20240619 | 102800 | 60475306000 | 366500 | 366500 | 367000 | 366500 | 1165 |
| 500 | 20240619 | 102700 | 60048239000 | 366500 | 366500 | 367000 | 366500 | 390 |
| 501 | 20240619 | 102600 | 59905243500 | 366500 | 366500 | 367000 | 366500 | 363 |
| 502 | 20240619 | 102500 | 59772047000 | 366500 | 367000 | 367500 | 366500 | 710 |
| 503 | 20240619 | 102400 | 59511472500 | 367000 | 366500 | 367500 | 366500 | 346 |
| 504 | 20240619 | 102300 | 59384515500 | 367000 | 366500 | 367000 | 366000 | 1777 |
| 505 | 20240619 | 102200 | 58733036000 | 366500 | 366000 | 366500 | 366000 | 744 |
| 506 | 20240619 | 102100 | 58460489000 | 366000 | 366000 | 366500 | 366000 | 884 |
| 507 | 20240619 | 102000 | 58136807500 | 366500 | 366500 | 366500 | 366000 | 597 |
| 508 | 20240619 | 101900 | 57918160500 | 366500 | 366000 | 366500 | 366000 | 944 |
| 509 | 20240619 | 101800 | 57572546000 | 366500 | 366500 | 367000 | 366000 | 951 |
| 510 | 20240619 | 101700 | 57224118000 | 366500 | 366500 | 367000 | 366500 | 1859 |
| 511 | 20240619 | 101600 | 56542690000 | 366500 | 367000 | 367000 | 366500 | 651 |
| 512 | 20240619 | 101500 | 56304061500 | 366500 | 367000 | 367000 | 366500 | 594 |
| 513 | 20240619 | 101400 | 56086291500 | 366500 | 367000 | 367500 | 366500 | 1976 |
| 514 | 20240619 | 101300 | 55361402500 | 367000 | 367500 | 367500 | 367000 | 253 |
| 515 | 20240619 | 101200 | 55268541000 | 367500 | 367500 | 367500 | 367000 | 361 |
| 516 | 20240619 | 101100 | 55136002000 | 367000 | 367500 | 367500 | 367000 | 441 |
| 517 | 20240619 | 101000 | 54974129000 | 367000 | 367500 | 367500 | 367000 | 314 |
| 518 | 20240619 | 100900 | 54858851000 | 367500 | 367500 | 367500 | 367000 | 338 |
| 519 | 20240619 | 100800 | 54734731000 | 367000 | 367000 | 367500 | 367000 | 574 |
| 520 | 20240619 | 100700 | 54523956000 | 367500 | 367500 | 368000 | 367000 | 758 |
| 521 | 20240619 | 100600 | 54245393500 | 368000 | 367500 | 368000 | 367500 | 507 |
| 522 | 20240619 | 100500 | 54058996500 | 367500 | 368000 | 368000 | 367500 | 1270 |
| 523 | 20240619 | 100400 | 53591693500 | 368000 | 368500 | 368500 | 368000 | 330 |
| 524 | 20240619 | 100300 | 53470220500 | 368500 | 368000 | 369000 | 368000 | 1720 |
| 525 | 20240619 | 100200 | 52836482000 | 368000 | 369000 | 369000 | 368000 | 1137 |
| 526 | 20240619 | 100100 | 52417446500 | 369000 | 369000 | 369000 | 368500 | 300 |
| 527 | 20240619 | 100000 | 52306851500 | 368500 | 369000 | 369000 | 368500 | 737 |
| 528 | 20240619 | 095900 | 52035217000 | 368500 | 367500 | 369000 | 367500 | 3492 |
| 529 | 20240619 | 095800 | 50749388500 | 367500 | 367000 | 367500 | 367000 | 1086 |
| 530 | 20240619 | 095700 | 50350480000 | 367500 | 367500 | 367500 | 367000 | 718 |
| 531 | 20240619 | 095600 | 50086717000 | 367500 | 367500 | 367500 | 367000 | 813 |
| 532 | 20240619 | 095500 | 49788048000 | 367500 | 367000 | 367500 | 367000 | 301 |
| 533 | 20240619 | 095400 | 49677518000 | 367000 | 367500 | 367500 | 367000 | 267 |
| 534 | 20240619 | 095300 | 49579485000 | 367000 | 367500 | 367500 | 367000 | 869 |
| 535 | 20240619 | 095200 | 49260474500 | 367500 | 366500 | 367500 | 366000 | 4895 |
| 536 | 20240619 | 095100 | 47465095500 | 366500 | 366500 | 366500 | 366000 | 800 |
| 537 | 20240619 | 095000 | 47172177500 | 366500 | 366500 | 366500 | 366000 | 739 |
| 538 | 20240619 | 094900 | 46901580500 | 366500 | 366500 | 366500 | 366000 | 1327 |
| 539 | 20240619 | 094800 | 46415696000 | 366500 | 366500 | 366500 | 366000 | 590 |
| 540 | 20240619 | 094700 | 46199665500 | 366000 | 366500 | 367000 | 366000 | 510 |
| 541 | 20240619 | 094600 | 46012811500 | 366500 | 367000 | 367000 | 366500 | 451 |
| 542 | 20240619 | 094500 | 45847493000 | 367000 | 366500 | 367000 | 366000 | 1783 |
| 543 | 20240619 | 094400 | 45194053000 | 366000 | 366000 | 366500 | 366000 | 770 |
| 544 | 20240619 | 094300 | 44912112500 | 366500 | 366000 | 366500 | 366000 | 459 |
| 545 | 20240619 | 094200 | 44744061500 | 366000 | 365500 | 367000 | 365500 | 4563 |
| 546 | 20240619 | 094100 | 43072753000 | 366000 | 365500 | 366000 | 365500 | 1253 |
| 547 | 20240619 | 094000 | 42614414500 | 366000 | 366500 | 366500 | 365500 | 7707 |
| 548 | 20240619 | 093900 | 39793653500 | 366000 | 366500 | 366500 | 366000 | 1075 |
| 549 | 20240619 | 093800 | 39400032500 | 366500 | 366500 | 367000 | 366000 | 2962 |
| 550 | 20240619 | 093700 | 38314835500 | 366500 | 366500 | 367000 | 366500 | 2538 |
| 551 | 20240619 | 093600 | 37384379000 | 367000 | 366500 | 367000 | 366500 | 750 |
| 552 | 20240619 | 093500 | 37109356500 | 366500 | 367000 | 367000 | 366500 | 1019 |
| 553 | 20240619 | 093400 | 36735584500 | 367000 | 367500 | 367500 | 366500 | 1085 |
| 554 | 20240619 | 093300 | 36337336000 | 367000 | 367500 | 368000 | 367000 | 2662 |
| 555 | 20240619 | 093200 | 35359753500 | 367500 | 368000 | 368000 | 367500 | 567 |
| 556 | 20240619 | 093100 | 35151355000 | 367500 | 368000 | 368000 | 367500 | 862 |
| 557 | 20240619 | 093000 | 34834504500 | 367500 | 367000 | 368000 | 367000 | 1426 |
| 558 | 20240619 | 092900 | 34310639500 | 367000 | 367000 | 367500 | 367000 | 901 |
| 559 | 20240619 | 092800 | 33979937500 | 367000 | 367500 | 367500 | 367000 | 1699 |
| 560 | 20240619 | 092700 | 33356239000 | 367500 | 367500 | 368000 | 367000 | 2594 |
| 561 | 20240619 | 092600 | 32403599500 | 368000 | 368000 | 368500 | 367500 | 1316 |
| 562 | 20240619 | 092500 | 31919360000 | 368000 | 368500 | 368500 | 368000 | 866 |
| 563 | 20240619 | 092400 | 31600636500 | 368500 | 369000 | 369000 | 368000 | 1244 |
| 564 | 20240619 | 092300 | 31142361000 | 368500 | 368500 | 369000 | 368500 | 904 |
| 565 | 20240619 | 092200 | 30809212500 | 368500 | 369000 | 369500 | 368500 | 922 |
| 566 | 20240619 | 092100 | 30469006500 | 369000 | 368500 | 369500 | 368500 | 1660 |
| 567 | 20240619 | 092000 | 29856574500 | 368500 | 368500 | 369000 | 368000 | 1549 |
| 568 | 20240619 | 091900 | 29285486000 | 368500 | 369500 | 369500 | 368500 | 1995 |
| 569 | 20240619 | 091800 | 28549393000 | 369500 | 369000 | 369500 | 369000 | 957 |
| 570 | 20240619 | 091700 | 28196040500 | 369000 | 369000 | 369500 | 369000 | 690 |
| 571 | 20240619 | 091600 | 27941293000 | 369000 | 367500 | 369500 | 367500 | 2550 |
| 572 | 20240619 | 091500 | 27001517000 | 367500 | 367000 | 368000 | 367000 | 2360 |
| 573 | 20240619 | 091400 | 26134364000 | 367000 | 366500 | 367500 | 366500 | 2203 |
| 574 | 20240619 | 091300 | 25326172500 | 367000 | 366500 | 367000 | 366500 | 1614 |
| 575 | 20240619 | 091200 | 24734404500 | 367000 | 367000 | 367500 | 366500 | 3274 |
| 576 | 20240619 | 091100 | 23533067500 | 367000 | 366500 | 368000 | 366500 | 2489 |
| 577 | 20240619 | 091000 | 22619027000 | 367000 | 368000 | 368000 | 367000 | 2585 |
| 578 | 20240619 | 090900 | 21669836000 | 367500 | 369000 | 369000 | 367500 | 3546 |
| 579 | 20240619 | 090800 | 20364684500 | 369000 | 368500 | 369000 | 368000 | 1542 |
| 580 | 20240619 | 090700 | 19796380000 | 368500 | 369500 | 369500 | 368000 | 2377 |
| 581 | 20240619 | 090600 | 18919514500 | 369500 | 368500 | 370000 | 368500 | 3960 |
| 582 | 20240619 | 090500 | 17457564000 | 368500 | 366500 | 369000 | 366500 | 5211 |
| 583 | 20240619 | 090400 | 15541505000 | 366500 | 366000 | 367000 | 365500 | 3072 |
| 584 | 20240619 | 090300 | 14416395500 | 366000 | 366000 | 366500 | 366000 | 6060 |
| 585 | 20240619 | 090200 | 12197376000 | 366500 | 368000 | 368000 | 366000 | 5586 |
| 586 | 20240619 | 090100 | 10146381500 | 368000 | 368500 | 369500 | 367000 | 5753 |
| 587 | 20240619 | 090000 | 8025556500 | 369000 | 367500 | 370000 | 367000 | 21614 |