34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 184500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 118959 |
| 3 | 20240613 | 184400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 4 | 20240613 | 184300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 5 | 20240613 | 184200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 6 | 20240613 | 184100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 7 | 20240613 | 184000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 8 | 20240613 | 183900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 9 | 20240613 | 183800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 10 | 20240613 | 183700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 11 | 20240613 | 183600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 12 | 20240613 | 183500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 13 | 20240613 | 183400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 14 | 20240613 | 183300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 15 | 20240613 | 183200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 16 | 20240613 | 183100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 17 | 20240613 | 183000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 18 | 20240613 | 182900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 19 | 20240613 | 182800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 20 | 20240613 | 182700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 21 | 20240613 | 182600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 22 | 20240613 | 182500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 23 | 20240613 | 182400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 24 | 20240613 | 182300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 25 | 20240613 | 182200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 26 | 20240613 | 182100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 27 | 20240613 | 182000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 28 | 20240613 | 181900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 29 | 20240613 | 181800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 30 | 20240613 | 181700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 31 | 20240613 | 181600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 32 | 20240613 | 181500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 118959 |
| 33 | 20240613 | 181400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 34 | 20240613 | 181300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 35 | 20240613 | 181200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 36 | 20240613 | 181100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 37 | 20240613 | 181000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 38 | 20240613 | 180900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 39 | 20240613 | 180800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 40 | 20240613 | 180700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 41 | 20240613 | 180600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 42 | 20240613 | 180500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 43 | 20240613 | 180400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 44 | 20240613 | 180300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 45 | 20240613 | 180200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 46 | 20240613 | 180100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 47 | 20240613 | 180000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 48 | 20240613 | 175900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 49 | 20240613 | 175800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 50 | 20240613 | 175700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 51 | 20240613 | 175600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 52 | 20240613 | 175500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 53 | 20240613 | 175400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 54 | 20240613 | 175300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 55 | 20240613 | 175200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 56 | 20240613 | 175100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 57 | 20240613 | 175000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 58 | 20240613 | 174900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 59 | 20240613 | 174800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 60 | 20240613 | 174700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 61 | 20240613 | 174600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 62 | 20240613 | 174500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 118959 |
| 63 | 20240613 | 174400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 64 | 20240613 | 174300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 65 | 20240613 | 174200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 66 | 20240613 | 174100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 67 | 20240613 | 174000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 68 | 20240613 | 173900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 69 | 20240613 | 173800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 70 | 20240613 | 173700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 71 | 20240613 | 173600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 72 | 20240613 | 173500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 73 | 20240613 | 173400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 74 | 20240613 | 173300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 75 | 20240613 | 173200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 76 | 20240613 | 173100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 77 | 20240613 | 173000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 78 | 20240613 | 172900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 79 | 20240613 | 172800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 80 | 20240613 | 172700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 81 | 20240613 | 172600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 82 | 20240613 | 172500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 83 | 20240613 | 172400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 84 | 20240613 | 172300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 85 | 20240613 | 172200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 86 | 20240613 | 172100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 87 | 20240613 | 172000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 88 | 20240613 | 171900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 89 | 20240613 | 171800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 90 | 20240613 | 171700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 91 | 20240613 | 171600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 92 | 20240613 | 171500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 118959 |
| 93 | 20240613 | 171400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 94 | 20240613 | 171300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 95 | 20240613 | 171200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 96 | 20240613 | 171100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 97 | 20240613 | 171000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 98 | 20240613 | 170900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 99 | 20240613 | 170800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 100 | 20240613 | 170700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 101 | 20240613 | 170600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 102 | 20240613 | 170500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 103 | 20240613 | 170400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 104 | 20240613 | 170300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 105 | 20240613 | 170200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 106 | 20240613 | 170100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 107 | 20240613 | 170000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 108 | 20240613 | 165900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 109 | 20240613 | 165800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 110 | 20240613 | 165700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 111 | 20240613 | 165600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 112 | 20240613 | 165500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 113 | 20240613 | 165400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 114 | 20240613 | 165300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 115 | 20240613 | 165200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 116 | 20240613 | 165100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 117 | 20240613 | 165000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 118 | 20240613 | 164900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 119 | 20240613 | 164800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 120 | 20240613 | 164700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 121 | 20240613 | 164600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 122 | 20240613 | 164500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 118959 |
| 123 | 20240613 | 164400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 124 | 20240613 | 164300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 125 | 20240613 | 164200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 126 | 20240613 | 164100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 127 | 20240613 | 164000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 128 | 20240613 | 163900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 129 | 20240613 | 163800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 130 | 20240613 | 163700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 131 | 20240613 | 163600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 132 | 20240613 | 163500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 133 | 20240613 | 163400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 134 | 20240613 | 163300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 135 | 20240613 | 163200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 136 | 20240613 | 163100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 137 | 20240613 | 163000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 138 | 20240613 | 162900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 139 | 20240613 | 162800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 140 | 20240613 | 162700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 141 | 20240613 | 162600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 142 | 20240613 | 162500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 143 | 20240613 | 162400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 144 | 20240613 | 162300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 145 | 20240613 | 162200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 146 | 20240613 | 162100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 147 | 20240613 | 162000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 148 | 20240613 | 161900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 149 | 20240613 | 161800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 150 | 20240613 | 161700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 151 | 20240613 | 161600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 152 | 20240613 | 161500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 118959 |
| 153 | 20240613 | 161400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 154 | 20240613 | 161300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 155 | 20240613 | 161200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 156 | 20240613 | 161100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 157 | 20240613 | 161000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 158 | 20240613 | 160900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 159 | 20240613 | 160800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 160 | 20240613 | 160700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 161 | 20240613 | 160600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 162 | 20240613 | 160500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 163 | 20240613 | 160400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 164 | 20240613 | 160300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 165 | 20240613 | 160200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 166 | 20240613 | 160100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 167 | 20240613 | 160000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 168 | 20240613 | 155900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 169 | 20240613 | 155800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 170 | 20240613 | 155700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 171 | 20240613 | 155600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 172 | 20240613 | 155500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 173 | 20240613 | 155400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 174 | 20240613 | 155300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 175 | 20240613 | 155200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 176 | 20240613 | 155100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 177 | 20240613 | 155000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 178 | 20240613 | 154900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 179 | 20240613 | 154800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 180 | 20240613 | 154700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 181 | 20240613 | 154600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 182 | 20240613 | 154500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 118959 |
| 183 | 20240613 | 154400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 184 | 20240613 | 154300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 185 | 20240613 | 154200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 186 | 20240613 | 154100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 187 | 20240613 | 154000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 188 | 20240613 | 153900 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 189 | 20240613 | 153800 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 190 | 20240613 | 153700 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 191 | 20240613 | 153600 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 192 | 20240613 | 153500 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 193 | 20240613 | 153400 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 194 | 20240613 | 153300 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 195 | 20240613 | 153200 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 196 | 20240613 | 153100 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 197 | 20240613 | 153000 | 174817160000 | 375000 | 375000 | 375000 | 375000 | 118959 |
| 198 | 20240613 | 152900 | 130207535000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 199 | 20240613 | 152800 | 130207535000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 200 | 20240613 | 152700 | 130207535000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 201 | 20240613 | 152600 | 130207535000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 202 | 20240613 | 152500 | 130207535000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 203 | 20240613 | 152400 | 130207535000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 204 | 20240613 | 152300 | 130207535000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 205 | 20240613 | 152200 | 130207535000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 206 | 20240613 | 152100 | 130207535000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 207 | 20240613 | 152000 | 130207535000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 208 | 20240613 | 151900 | 130207535000 | 378500 | 378500 | 379000 | 378500 | 673 |
| 209 | 20240613 | 151800 | 129952567000 | 379000 | 379000 | 379000 | 378500 | 2506 |
| 210 | 20240613 | 151700 | 129003494000 | 379000 | 379000 | 379000 | 378500 | 773 |
| 211 | 20240613 | 151600 | 128710697500 | 378500 | 379000 | 379000 | 378500 | 1009 |
| 212 | 20240613 | 151500 | 128328453000 | 378500 | 378500 | 379000 | 378500 | 858 |
| 213 | 20240613 | 151400 | 128003401000 | 378500 | 379000 | 379000 | 378500 | 775 |
| 214 | 20240613 | 151300 | 127709799500 | 379000 | 378500 | 379000 | 378500 | 874 |
| 215 | 20240613 | 151200 | 127378599500 | 378500 | 378500 | 379000 | 378500 | 1534 |
| 216 | 20240613 | 151100 | 126797439000 | 379000 | 379000 | 379000 | 378500 | 909 |
| 217 | 20240613 | 151000 | 126453070000 | 379000 | 378500 | 379000 | 378500 | 1115 |
| 218 | 20240613 | 150900 | 126030679500 | 378500 | 379000 | 379000 | 378500 | 665 |
| 219 | 20240613 | 150800 | 125778747000 | 379000 | 379000 | 379000 | 378500 | 435 |
| 220 | 20240613 | 150700 | 125613959000 | 379000 | 379000 | 379500 | 378500 | 3706 |
| 221 | 20240613 | 150600 | 124209332000 | 379000 | 379500 | 379500 | 379000 | 774 |
| 222 | 20240613 | 150500 | 123915694500 | 379500 | 379500 | 379500 | 379000 | 675 |
| 223 | 20240613 | 150400 | 123659579000 | 379000 | 379000 | 379500 | 379000 | 439 |
| 224 | 20240613 | 150300 | 123493058000 | 379500 | 379500 | 379500 | 379000 | 415 |
| 225 | 20240613 | 150200 | 123335623000 | 379500 | 379500 | 379500 | 379000 | 347 |
| 226 | 20240613 | 150100 | 123203968000 | 379500 | 379000 | 379500 | 379000 | 495 |
| 227 | 20240613 | 150000 | 123016147000 | 379000 | 379000 | 379500 | 379000 | 319 |
| 228 | 20240613 | 145900 | 122895136500 | 379000 | 379500 | 379500 | 379000 | 1221 |
| 229 | 20240613 | 145800 | 122432288000 | 379500 | 379500 | 379500 | 379000 | 820 |
| 230 | 20240613 | 145700 | 122121197500 | 379500 | 379500 | 379500 | 379000 | 702 |
| 231 | 20240613 | 145600 | 121854959500 | 379500 | 380000 | 380000 | 379000 | 1413 |
| 232 | 20240613 | 145500 | 121319168000 | 379500 | 380000 | 380000 | 379000 | 1643 |
| 233 | 20240613 | 145400 | 120695563000 | 380000 | 379500 | 380000 | 379500 | 469 |
| 234 | 20240613 | 145300 | 120517410000 | 379500 | 380000 | 380000 | 379500 | 586 |
| 235 | 20240613 | 145200 | 120294848000 | 380000 | 379500 | 380000 | 379500 | 327 |
| 236 | 20240613 | 145100 | 120170646000 | 380000 | 379000 | 380000 | 379000 | 1578 |
| 237 | 20240613 | 145000 | 119571669500 | 379500 | 379500 | 379500 | 379000 | 906 |
| 238 | 20240613 | 144900 | 119227923500 | 379500 | 380500 | 380500 | 379000 | 3011 |
| 239 | 20240613 | 144800 | 118084523000 | 380000 | 380000 | 380500 | 380000 | 725 |
| 240 | 20240613 | 144700 | 117808915000 | 380500 | 381000 | 381000 | 380000 | 1286 |
| 241 | 20240613 | 144600 | 117319640000 | 381000 | 380500 | 381000 | 380500 | 409 |
| 242 | 20240613 | 144500 | 117163863000 | 381000 | 381000 | 381000 | 380500 | 867 |
| 243 | 20240613 | 144400 | 116833779500 | 380500 | 380500 | 381000 | 380500 | 438 |
| 244 | 20240613 | 144300 | 116666960500 | 381000 | 381000 | 381000 | 380500 | 449 |
| 245 | 20240613 | 144200 | 116495929500 | 381000 | 381000 | 381000 | 380500 | 337 |
| 246 | 20240613 | 144100 | 116367588500 | 381000 | 381000 | 381000 | 380500 | 410 |
| 247 | 20240613 | 144000 | 116211424000 | 381000 | 381000 | 381000 | 380500 | 1218 |
| 248 | 20240613 | 143900 | 115747400000 | 381000 | 381000 | 381000 | 380500 | 376 |
| 249 | 20240613 | 143800 | 115604198000 | 381000 | 380500 | 381000 | 380000 | 1360 |
| 250 | 20240613 | 143700 | 115086796000 | 380500 | 380500 | 380500 | 380000 | 730 |
| 251 | 20240613 | 143600 | 114809131000 | 380500 | 380000 | 380500 | 380000 | 1034 |
| 252 | 20240613 | 143500 | 114415826000 | 380000 | 380500 | 380500 | 380000 | 536 |
| 253 | 20240613 | 143400 | 114211988500 | 380000 | 380500 | 380500 | 380000 | 295 |
| 254 | 20240613 | 143300 | 114099806000 | 380500 | 380500 | 380500 | 380000 | 495 |
| 255 | 20240613 | 143200 | 113911506000 | 380500 | 380000 | 380500 | 380000 | 609 |
| 256 | 20240613 | 143100 | 113679925000 | 380000 | 381000 | 381000 | 380000 | 992 |
| 257 | 20240613 | 143000 | 113302534500 | 381000 | 381000 | 381500 | 380500 | 757 |
| 258 | 20240613 | 142900 | 113014113000 | 381500 | 381500 | 381500 | 381000 | 309 |
| 259 | 20240613 | 142800 | 112896292500 | 381500 | 381000 | 381500 | 380500 | 661 |
| 260 | 20240613 | 142700 | 112644347500 | 381000 | 380500 | 381000 | 380500 | 537 |
| 261 | 20240613 | 142600 | 112439790000 | 381000 | 381000 | 381000 | 380500 | 426 |
| 262 | 20240613 | 142500 | 112277535500 | 381000 | 381000 | 381000 | 380500 | 1019 |
| 263 | 20240613 | 142400 | 111889421500 | 381000 | 380500 | 381000 | 380500 | 897 |
| 264 | 20240613 | 142300 | 111547964000 | 380500 | 381000 | 381500 | 380500 | 1116 |
| 265 | 20240613 | 142200 | 111122760000 | 381000 | 381500 | 381500 | 381000 | 520 |
| 266 | 20240613 | 142100 | 110924516000 | 381000 | 381500 | 381500 | 381000 | 935 |
| 267 | 20240613 | 142000 | 110568185500 | 381500 | 382000 | 382000 | 381000 | 635 |
| 268 | 20240613 | 141900 | 110325972000 | 382000 | 382000 | 382000 | 381000 | 661 |
| 269 | 20240613 | 141800 | 110073690500 | 382000 | 381500 | 382000 | 381500 | 455 |
| 270 | 20240613 | 141700 | 109899985000 | 381000 | 382000 | 382000 | 381000 | 1088 |
| 271 | 20240613 | 141600 | 109484927000 | 382000 | 382500 | 382500 | 381500 | 2210 |
| 272 | 20240613 | 141500 | 108640542000 | 382000 | 382500 | 382500 | 382000 | 625 |
| 273 | 20240613 | 141400 | 108401596000 | 382500 | 382500 | 382500 | 382000 | 1042 |
| 274 | 20240613 | 141300 | 108003112500 | 382500 | 382500 | 382500 | 382000 | 862 |
| 275 | 20240613 | 141200 | 107673635500 | 382500 | 382000 | 382500 | 382000 | 960 |
| 276 | 20240613 | 141100 | 107306486500 | 382500 | 382000 | 382500 | 382000 | 1019 |
| 277 | 20240613 | 141000 | 106916799000 | 382000 | 382500 | 382500 | 382000 | 1422 |
| 278 | 20240613 | 140900 | 106373042500 | 382500 | 382500 | 382500 | 382000 | 1927 |
| 279 | 20240613 | 140800 | 105636044500 | 382500 | 381500 | 382500 | 381500 | 6150 |
| 280 | 20240613 | 140700 | 103286473500 | 381500 | 381500 | 382000 | 381000 | 2664 |
| 281 | 20240613 | 140600 | 102269562500 | 381500 | 381000 | 381500 | 381000 | 655 |
| 282 | 20240613 | 140500 | 102019816000 | 381500 | 381500 | 381500 | 381000 | 724 |
| 283 | 20240613 | 140400 | 101743791000 | 381500 | 381500 | 381500 | 381000 | 970 |
| 284 | 20240613 | 140300 | 101373953500 | 381000 | 382000 | 382000 | 381000 | 1064 |
| 285 | 20240613 | 140200 | 100967810000 | 381500 | 381500 | 382000 | 381000 | 629 |
| 286 | 20240613 | 140100 | 100727786000 | 382000 | 381000 | 382000 | 381000 | 1934 |
| 287 | 20240613 | 140000 | 99990469500 | 381500 | 381500 | 381500 | 381000 | 1350 |
| 288 | 20240613 | 135900 | 99475557000 | 381000 | 381500 | 381500 | 381000 | 1596 |
| 289 | 20240613 | 135800 | 98867378500 | 381000 | 381000 | 381500 | 381000 | 701 |
| 290 | 20240613 | 135700 | 98599992000 | 381000 | 381000 | 382000 | 381000 | 939 |
| 291 | 20240613 | 135600 | 98241789500 | 381500 | 381500 | 381500 | 381000 | 1714 |
| 292 | 20240613 | 135500 | 97588491000 | 381000 | 381500 | 381500 | 381000 | 520 |
| 293 | 20240613 | 135400 | 97390164000 | 381500 | 381500 | 381500 | 381000 | 1848 |
| 294 | 20240613 | 135300 | 96685238500 | 381500 | 381500 | 381500 | 381000 | 588 |
| 295 | 20240613 | 135200 | 96460976500 | 381500 | 381000 | 381500 | 381000 | 1656 |
| 296 | 20240613 | 135100 | 95829757500 | 381000 | 381500 | 382000 | 381000 | 2343 |
| 297 | 20240613 | 135000 | 94935799500 | 381500 | 381500 | 382000 | 381500 | 1252 |
| 298 | 20240613 | 134900 | 94457874500 | 382000 | 381500 | 382000 | 381500 | 1160 |
| 299 | 20240613 | 134800 | 94015031000 | 381500 | 382000 | 382000 | 381500 | 1684 |
| 300 | 20240613 | 134700 | 93372505500 | 381500 | 381500 | 382000 | 381000 | 1208 |
| 301 | 20240613 | 134600 | 92911744500 | 381500 | 381500 | 382000 | 381000 | 861 |
| 302 | 20240613 | 134500 | 92583325000 | 381500 | 381500 | 382000 | 381000 | 1714 |
| 303 | 20240613 | 134400 | 91929501000 | 381500 | 381500 | 382000 | 381500 | 3381 |
| 304 | 20240613 | 134300 | 90639428000 | 381500 | 381000 | 382000 | 380500 | 4688 |
| 305 | 20240613 | 134200 | 88851677500 | 381000 | 381000 | 381000 | 380000 | 5024 |
| 306 | 20240613 | 134100 | 86938700000 | 381000 | 380000 | 381000 | 379500 | 8288 |
| 307 | 20240613 | 134000 | 83787532000 | 379500 | 380000 | 380000 | 379500 | 600 |
| 308 | 20240613 | 133900 | 83559778500 | 380000 | 379500 | 380000 | 379500 | 669 |
| 309 | 20240613 | 133800 | 83305722000 | 379500 | 379500 | 380000 | 379500 | 351 |
| 310 | 20240613 | 133700 | 83172421000 | 380000 | 379500 | 380000 | 379500 | 731 |
| 311 | 20240613 | 133600 | 82894834000 | 379500 | 380000 | 380000 | 379500 | 301 |
| 312 | 20240613 | 133500 | 82780503500 | 379500 | 379500 | 380000 | 379500 | 533 |
| 313 | 20240613 | 133400 | 82578104500 | 380000 | 380000 | 380000 | 379500 | 409 |
| 314 | 20240613 | 133300 | 82422720500 | 379500 | 379500 | 380000 | 379500 | 636 |
| 315 | 20240613 | 133200 | 82181154500 | 379500 | 379500 | 380000 | 379000 | 2718 |
| 316 | 20240613 | 133100 | 81149660500 | 379500 | 379000 | 379500 | 379000 | 1559 |
| 317 | 20240613 | 133000 | 80558726000 | 379000 | 379500 | 379500 | 379000 | 697 |
| 318 | 20240613 | 132900 | 80294525500 | 379000 | 378500 | 379500 | 378500 | 2078 |
| 319 | 20240613 | 132800 | 79506977500 | 379000 | 379000 | 379000 | 378500 | 337 |
| 320 | 20240613 | 132700 | 79379333500 | 379000 | 378500 | 379000 | 378500 | 522 |
| 321 | 20240613 | 132600 | 79181542000 | 379000 | 378500 | 379000 | 378500 | 292 |
| 322 | 20240613 | 132500 | 79070916000 | 378500 | 378500 | 379000 | 378500 | 185 |
| 323 | 20240613 | 132400 | 79000849500 | 379000 | 379000 | 379000 | 378500 | 369 |
| 324 | 20240613 | 132300 | 78861122000 | 379000 | 378500 | 379000 | 378000 | 1505 |
| 325 | 20240613 | 132200 | 78291508000 | 378500 | 378000 | 378500 | 378000 | 522 |
| 326 | 20240613 | 132100 | 78093969000 | 378000 | 378500 | 378500 | 378000 | 1782 |
| 327 | 20240613 | 132000 | 77420071500 | 378000 | 378500 | 378500 | 378000 | 699 |
| 328 | 20240613 | 131900 | 77155776000 | 378500 | 378000 | 378500 | 378000 | 427 |
| 329 | 20240613 | 131800 | 76994285000 | 378000 | 378500 | 378500 | 378000 | 253 |
| 330 | 20240613 | 131700 | 76898578000 | 378000 | 378000 | 378500 | 378000 | 420 |
| 331 | 20240613 | 131600 | 76739717500 | 378500 | 378000 | 378500 | 378000 | 244 |
| 332 | 20240613 | 131500 | 76647399500 | 378000 | 378000 | 378500 | 378000 | 224 |
| 333 | 20240613 | 131400 | 76562627500 | 378000 | 378000 | 378500 | 378000 | 144 |
| 334 | 20240613 | 131300 | 76508156500 | 378500 | 378000 | 378500 | 378000 | 257 |
| 335 | 20240613 | 131200 | 76410910500 | 378500 | 378500 | 378500 | 378000 | 686 |
| 336 | 20240613 | 131100 | 76151520000 | 378500 | 378500 | 379000 | 378000 | 905 |
| 337 | 20240613 | 131000 | 75808973000 | 379000 | 378500 | 379000 | 378500 | 703 |
| 338 | 20240613 | 130900 | 75542810500 | 378500 | 378500 | 379000 | 378500 | 119 |
| 339 | 20240613 | 130800 | 75497735000 | 379000 | 378500 | 379000 | 378500 | 215 |
| 340 | 20240613 | 130700 | 75416280000 | 378500 | 378500 | 379000 | 378500 | 231 |
| 341 | 20240613 | 130600 | 75328743500 | 378500 | 379000 | 379000 | 378500 | 223 |
| 342 | 20240613 | 130500 | 75244265000 | 378500 | 378500 | 379000 | 378500 | 235 |
| 343 | 20240613 | 130400 | 75155246000 | 379000 | 379000 | 379000 | 378500 | 194 |
| 344 | 20240613 | 130300 | 75081808500 | 379000 | 379500 | 379500 | 379000 | 429 |
| 345 | 20240613 | 130200 | 74919201000 | 379500 | 379000 | 379500 | 379000 | 575 |
| 346 | 20240613 | 130100 | 74701042500 | 379000 | 379000 | 379500 | 379000 | 1237 |
| 347 | 20240613 | 130000 | 74231993500 | 379000 | 379000 | 379500 | 378500 | 360 |
| 348 | 20240613 | 125900 | 74095564000 | 379000 | 379000 | 379500 | 378500 | 307 |
| 349 | 20240613 | 125800 | 73979209500 | 379000 | 379000 | 379500 | 379000 | 515 |
| 350 | 20240613 | 125700 | 73784017000 | 379000 | 379000 | 379500 | 379000 | 267 |
| 351 | 20240613 | 125600 | 73682816000 | 379500 | 379000 | 379500 | 379000 | 433 |
| 352 | 20240613 | 125500 | 73518702500 | 379000 | 379500 | 379500 | 379000 | 495 |
| 353 | 20240613 | 125400 | 73330886500 | 379500 | 379000 | 379500 | 378500 | 1161 |
| 354 | 20240613 | 125300 | 72890765500 | 379000 | 379000 | 379500 | 378500 | 1525 |
| 355 | 20240613 | 125200 | 72312787000 | 379000 | 379000 | 379500 | 379000 | 176 |
| 356 | 20240613 | 125100 | 72246079000 | 379500 | 379000 | 379500 | 379000 | 522 |
| 357 | 20240613 | 125000 | 72048071000 | 379500 | 379500 | 379500 | 379000 | 155 |
| 358 | 20240613 | 124900 | 71989294500 | 379500 | 379500 | 379500 | 379000 | 148 |
| 359 | 20240613 | 124800 | 71933168500 | 379500 | 379000 | 379500 | 378500 | 990 |
| 360 | 20240613 | 124700 | 71557934500 | 378500 | 379000 | 379000 | 378500 | 145 |
| 361 | 20240613 | 124600 | 71502994000 | 379000 | 378500 | 379000 | 378500 | 658 |
| 362 | 20240613 | 124500 | 71253668000 | 378500 | 378500 | 379000 | 378500 | 131 |
| 363 | 20240613 | 124400 | 71204041000 | 378500 | 378500 | 379000 | 378500 | 132 |
| 364 | 20240613 | 124300 | 71154059500 | 378500 | 378500 | 379000 | 378500 | 581 |
| 365 | 20240613 | 124200 | 70934141500 | 378500 | 378500 | 379000 | 378500 | 281 |
| 366 | 20240613 | 124100 | 70827768000 | 378500 | 379000 | 379000 | 378500 | 147 |
| 367 | 20240613 | 124000 | 70772112000 | 379000 | 379000 | 379000 | 378500 | 216 |
| 368 | 20240613 | 123900 | 70690310500 | 379000 | 378500 | 379000 | 378500 | 202 |
| 369 | 20240613 | 123800 | 70613781500 | 379000 | 379000 | 379500 | 379000 | 569 |
| 370 | 20240613 | 123700 | 70398117000 | 379500 | 379000 | 379500 | 378500 | 1356 |
| 371 | 20240613 | 123600 | 69884167000 | 379000 | 378500 | 379000 | 378500 | 153 |
| 372 | 20240613 | 123500 | 69826207000 | 378500 | 378000 | 379000 | 378000 | 994 |
| 373 | 20240613 | 123400 | 69449940000 | 378000 | 378000 | 378500 | 378000 | 352 |
| 374 | 20240613 | 123300 | 69316849000 | 378500 | 378500 | 378500 | 378000 | 98 |
| 375 | 20240613 | 123200 | 69279783500 | 378500 | 377500 | 378500 | 377500 | 1014 |
| 376 | 20240613 | 123100 | 68896530000 | 377500 | 377500 | 378000 | 377500 | 265 |
| 377 | 20240613 | 123000 | 68796418500 | 377500 | 377500 | 378000 | 377500 | 199 |
| 378 | 20240613 | 122900 | 68721267500 | 377500 | 377500 | 378000 | 377500 | 139 |
| 379 | 20240613 | 122800 | 68668787000 | 377500 | 377500 | 378000 | 377500 | 598 |
| 380 | 20240613 | 122700 | 68442852000 | 377500 | 377500 | 378000 | 377500 | 139 |
| 381 | 20240613 | 122600 | 68390365500 | 377500 | 377500 | 378000 | 377500 | 119 |
| 382 | 20240613 | 122500 | 68345432000 | 377500 | 378000 | 378000 | 377500 | 168 |
| 383 | 20240613 | 122400 | 68281996500 | 378000 | 377500 | 378000 | 377500 | 313 |
| 384 | 20240613 | 122300 | 68163818000 | 377500 | 377500 | 378000 | 377500 | 91 |
| 385 | 20240613 | 122200 | 68129455500 | 377500 | 377500 | 378000 | 377500 | 256 |
| 386 | 20240613 | 122100 | 68032759500 | 377500 | 378000 | 378500 | 377500 | 926 |
| 387 | 20240613 | 122000 | 67682723000 | 378500 | 377500 | 378500 | 377500 | 1402 |
| 388 | 20240613 | 121900 | 67152792000 | 377500 | 377500 | 378000 | 377500 | 217 |
| 389 | 20240613 | 121800 | 67070840000 | 377500 | 377500 | 378000 | 377500 | 3420 |
| 390 | 20240613 | 121700 | 65778275000 | 378000 | 378000 | 378500 | 377500 | 1759 |
| 391 | 20240613 | 121600 | 65113410500 | 378000 | 378500 | 378500 | 378000 | 97 |
| 392 | 20240613 | 121500 | 65076729500 | 378500 | 378500 | 378500 | 378000 | 287 |
| 393 | 20240613 | 121400 | 64968183500 | 378000 | 378000 | 378500 | 378000 | 183 |
| 394 | 20240613 | 121300 | 64898966000 | 378500 | 378000 | 378500 | 378000 | 256 |
| 395 | 20240613 | 121200 | 64802154500 | 378500 | 378000 | 378500 | 378000 | 843 |
| 396 | 20240613 | 121100 | 64483451500 | 378000 | 378000 | 378500 | 378000 | 109 |
| 397 | 20240613 | 121000 | 64442232000 | 378000 | 378500 | 378500 | 378000 | 158 |
| 398 | 20240613 | 120900 | 64382474500 | 378500 | 378000 | 378500 | 378000 | 242 |
| 399 | 20240613 | 120800 | 64290919500 | 378000 | 377500 | 378500 | 377500 | 359 |
| 400 | 20240613 | 120700 | 64155244500 | 377500 | 377500 | 378000 | 377500 | 165 |
| 401 | 20240613 | 120600 | 64092911500 | 377500 | 378000 | 378000 | 377500 | 710 |
| 402 | 20240613 | 120500 | 63824550500 | 377500 | 377500 | 378000 | 377500 | 203 |
| 403 | 20240613 | 120400 | 63747887500 | 377500 | 377500 | 378000 | 377500 | 183 |
| 404 | 20240613 | 120300 | 63678793000 | 378000 | 377500 | 378000 | 377500 | 203 |
| 405 | 20240613 | 120200 | 63602150000 | 377500 | 377000 | 378000 | 377000 | 768 |
| 406 | 20240613 | 120100 | 63312294000 | 377000 | 377000 | 377500 | 377000 | 384 |
| 407 | 20240613 | 120000 | 63167462500 | 377000 | 377000 | 377500 | 377000 | 458 |
| 408 | 20240613 | 115900 | 62994694000 | 377000 | 377000 | 377500 | 377000 | 347 |
| 409 | 20240613 | 115800 | 62863766500 | 377000 | 377000 | 377500 | 377000 | 291 |
| 410 | 20240613 | 115700 | 62753994500 | 377500 | 377500 | 377500 | 377000 | 488 |
| 411 | 20240613 | 115600 | 62569829000 | 377000 | 377000 | 377500 | 377000 | 672 |
| 412 | 20240613 | 115500 | 62316238500 | 377500 | 377000 | 377500 | 377000 | 869 |
| 413 | 20240613 | 115400 | 61988313500 | 377500 | 377000 | 377500 | 377000 | 315 |
| 414 | 20240613 | 115300 | 61869529500 | 377500 | 377000 | 377500 | 377000 | 274 |
| 415 | 20240613 | 115200 | 61766173500 | 377500 | 377500 | 378000 | 377000 | 1707 |
| 416 | 20240613 | 115100 | 61121832000 | 377500 | 378000 | 378000 | 377500 | 194 |
| 417 | 20240613 | 115000 | 61048581000 | 377500 | 377500 | 378000 | 377500 | 169 |
| 418 | 20240613 | 114900 | 60984761000 | 377500 | 377500 | 378000 | 377500 | 206 |
| 419 | 20240613 | 114800 | 60906982000 | 377500 | 377500 | 378000 | 377500 | 272 |
| 420 | 20240613 | 114700 | 60804297500 | 377500 | 377500 | 378000 | 377000 | 928 |
| 421 | 20240613 | 114600 | 60453957500 | 377500 | 377500 | 378000 | 377500 | 419 |
| 422 | 20240613 | 114500 | 60295686500 | 377500 | 377500 | 377500 | 377000 | 742 |
| 423 | 20240613 | 114400 | 60015648000 | 377000 | 377000 | 377500 | 377000 | 491 |
| 424 | 20240613 | 114300 | 59830337000 | 377500 | 377000 | 377500 | 377000 | 541 |
| 425 | 20240613 | 114200 | 59626288000 | 377500 | 377500 | 377500 | 377000 | 636 |
| 426 | 20240613 | 114100 | 59386341500 | 377000 | 377500 | 377500 | 377000 | 685 |
| 427 | 20240613 | 114000 | 59127843500 | 377000 | 377000 | 377500 | 377000 | 276 |
| 428 | 20240613 | 113900 | 59023751500 | 377000 | 377500 | 377500 | 377000 | 524 |
| 429 | 20240613 | 113800 | 58826069000 | 377500 | 377000 | 377500 | 377000 | 243 |
| 430 | 20240613 | 113700 | 58734426000 | 377000 | 377500 | 378000 | 377000 | 1421 |
| 431 | 20240613 | 113600 | 58198025000 | 377500 | 377500 | 378000 | 377500 | 230 |
| 432 | 20240613 | 113500 | 58111190500 | 377500 | 378500 | 378500 | 377500 | 439 |
| 433 | 20240613 | 113400 | 57945274000 | 378500 | 378000 | 378500 | 378000 | 144 |
| 434 | 20240613 | 113300 | 57890828000 | 378000 | 378000 | 378500 | 378000 | 577 |
| 435 | 20240613 | 113200 | 57672720000 | 378000 | 378000 | 378500 | 378000 | 154 |
| 436 | 20240613 | 113100 | 57614506500 | 378500 | 378000 | 378500 | 378000 | 331 |
| 437 | 20240613 | 113000 | 57489366500 | 378000 | 378000 | 378500 | 378000 | 193 |
| 438 | 20240613 | 112900 | 57416393500 | 378500 | 378000 | 378500 | 378000 | 210 |
| 439 | 20240613 | 112800 | 57337009500 | 378000 | 378000 | 378500 | 378000 | 173 |
| 440 | 20240613 | 112700 | 57271600500 | 378000 | 378000 | 378500 | 377500 | 325 |
| 441 | 20240613 | 112600 | 57148767500 | 378000 | 377500 | 378000 | 377500 | 597 |
| 442 | 20240613 | 112500 | 56923159500 | 378000 | 377500 | 378000 | 377500 | 208 |
| 443 | 20240613 | 112400 | 56844574500 | 378000 | 377500 | 378500 | 377500 | 1287 |
| 444 | 20240613 | 112300 | 56358106000 | 377500 | 378000 | 378000 | 377500 | 159 |
| 445 | 20240613 | 112200 | 56298071500 | 377500 | 377000 | 378000 | 377000 | 625 |
| 446 | 20240613 | 112100 | 56062167000 | 377000 | 377000 | 377500 | 377000 | 326 |
| 447 | 20240613 | 112000 | 55939186000 | 377500 | 377500 | 378000 | 377000 | 329 |
| 448 | 20240613 | 111900 | 55815020500 | 377500 | 377500 | 377500 | 377000 | 409 |
| 449 | 20240613 | 111800 | 55660673000 | 377500 | 377500 | 378000 | 377500 | 421 |
| 450 | 20240613 | 111700 | 55501742000 | 377500 | 377500 | 378000 | 377000 | 265 |
| 451 | 20240613 | 111600 | 55401718000 | 377000 | 377500 | 378000 | 377000 | 3027 |
| 452 | 20240613 | 111500 | 54259068000 | 377500 | 378000 | 378000 | 377500 | 121 |
| 453 | 20240613 | 111400 | 54213363000 | 377500 | 377500 | 378000 | 377500 | 292 |
| 454 | 20240613 | 111300 | 54103079500 | 377500 | 377500 | 378000 | 377500 | 428 |
| 455 | 20240613 | 111200 | 53941388000 | 377500 | 377500 | 378000 | 377500 | 211 |
| 456 | 20240613 | 111100 | 53861685500 | 377500 | 378000 | 378000 | 377500 | 268 |
| 457 | 20240613 | 111000 | 53760483500 | 377500 | 377000 | 378000 | 377000 | 944 |
| 458 | 20240613 | 110900 | 53404031000 | 377000 | 377500 | 377500 | 377000 | 365 |
| 459 | 20240613 | 110800 | 53266360000 | 377000 | 377000 | 377500 | 377000 | 534 |
| 460 | 20240613 | 110700 | 53064848500 | 377500 | 377500 | 378000 | 377000 | 759 |
| 461 | 20240613 | 110600 | 52778346500 | 377500 | 377000 | 377500 | 377000 | 1140 |
| 462 | 20240613 | 110500 | 52348047000 | 377500 | 377500 | 378000 | 377500 | 2953 |
| 463 | 20240613 | 110400 | 51233276500 | 377500 | 377500 | 378000 | 377500 | 789 |
| 464 | 20240613 | 110300 | 50935353000 | 377500 | 378000 | 378000 | 377500 | 414 |
| 465 | 20240613 | 110200 | 50779035500 | 378000 | 377500 | 378000 | 377500 | 357 |
| 466 | 20240613 | 110100 | 50644231500 | 378000 | 377500 | 378000 | 377500 | 366 |
| 467 | 20240613 | 110000 | 50505953000 | 377500 | 377500 | 378000 | 377500 | 229 |
| 468 | 20240613 | 105900 | 50419481000 | 377500 | 377500 | 378000 | 377500 | 441 |
| 469 | 20240613 | 105800 | 50252950500 | 378000 | 377500 | 378000 | 377500 | 701 |
| 470 | 20240613 | 105700 | 49988140500 | 377500 | 378000 | 378500 | 377500 | 3871 |
| 471 | 20240613 | 105600 | 48524962000 | 378000 | 378500 | 379000 | 378000 | 1195 |
| 472 | 20240613 | 105500 | 48072681500 | 378500 | 378500 | 379000 | 378500 | 427 |
| 473 | 20240613 | 105400 | 47911054500 | 378500 | 379000 | 379000 | 378500 | 1072 |
| 474 | 20240613 | 105300 | 47505298000 | 378500 | 379000 | 379000 | 378500 | 766 |
| 475 | 20240613 | 105200 | 47215348500 | 378500 | 379000 | 379000 | 378500 | 261 |
| 476 | 20240613 | 105100 | 47116536500 | 378500 | 379000 | 379000 | 378500 | 349 |
| 477 | 20240613 | 105000 | 46984432500 | 378500 | 379000 | 379500 | 378500 | 2631 |
| 478 | 20240613 | 104900 | 45987296000 | 379500 | 379000 | 379500 | 379000 | 188 |
| 479 | 20240613 | 104800 | 45916016000 | 379000 | 379500 | 380000 | 379000 | 1834 |
| 480 | 20240613 | 104700 | 45220050000 | 379500 | 379500 | 380000 | 379500 | 206 |
| 481 | 20240613 | 104600 | 45141859500 | 380000 | 379500 | 380000 | 379500 | 389 |
| 482 | 20240613 | 104500 | 44994212000 | 379500 | 379500 | 380000 | 379500 | 269 |
| 483 | 20240613 | 104400 | 44892070500 | 380000 | 380000 | 380000 | 379500 | 559 |
| 484 | 20240613 | 104300 | 44679736500 | 380000 | 379500 | 380000 | 379500 | 206 |
| 485 | 20240613 | 104200 | 44601487500 | 380000 | 380000 | 380500 | 379500 | 2804 |
| 486 | 20240613 | 104100 | 43536057000 | 380000 | 380000 | 380500 | 380000 | 386 |
| 487 | 20240613 | 104000 | 43389246000 | 380500 | 380500 | 381000 | 380000 | 911 |
| 488 | 20240613 | 103900 | 43042608500 | 380500 | 380500 | 381000 | 380500 | 2374 |
| 489 | 20240613 | 103800 | 42139184000 | 380500 | 380500 | 381000 | 380500 | 107 |
| 490 | 20240613 | 103700 | 42098466000 | 380500 | 381000 | 381000 | 380500 | 190 |
| 491 | 20240613 | 103600 | 42026133000 | 381000 | 380500 | 381000 | 380500 | 369 |
| 492 | 20240613 | 103500 | 41885674500 | 380500 | 380500 | 381000 | 380500 | 441 |
| 493 | 20240613 | 103400 | 41717697000 | 380500 | 381000 | 381000 | 380500 | 403 |
| 494 | 20240613 | 103300 | 41564345500 | 381000 | 381000 | 381000 | 380000 | 293 |
| 495 | 20240613 | 103200 | 41452852000 | 381000 | 380000 | 381000 | 380000 | 3182 |
| 496 | 20240613 | 103100 | 40242094000 | 380000 | 380500 | 380500 | 380000 | 255 |
| 497 | 20240613 | 103000 | 40145135500 | 380500 | 380000 | 380500 | 379500 | 2146 |
| 498 | 20240613 | 102900 | 39329218000 | 380000 | 380000 | 380000 | 379500 | 562 |
| 499 | 20240613 | 102800 | 39115762000 | 380000 | 380000 | 380000 | 379500 | 210 |
| 500 | 20240613 | 102700 | 39036036500 | 379500 | 380000 | 380000 | 379500 | 472 |
| 501 | 20240613 | 102600 | 38856882000 | 380000 | 379500 | 380000 | 379500 | 400 |
| 502 | 20240613 | 102500 | 38705046000 | 379500 | 379500 | 380000 | 379500 | 283 |
| 503 | 20240613 | 102400 | 38597612500 | 379500 | 380000 | 380000 | 379500 | 294 |
| 504 | 20240613 | 102300 | 38486027000 | 380000 | 379500 | 380000 | 379000 | 1227 |
| 505 | 20240613 | 102200 | 38020095500 | 379500 | 379000 | 379500 | 379000 | 477 |
| 506 | 20240613 | 102100 | 37839153500 | 379500 | 380000 | 380000 | 379000 | 495 |
| 507 | 20240613 | 102000 | 37651308000 | 379500 | 379500 | 380000 | 379500 | 732 |
| 508 | 20240613 | 101900 | 37373511000 | 380000 | 379500 | 380000 | 379500 | 211 |
| 509 | 20240613 | 101800 | 37293425500 | 379500 | 380000 | 380000 | 379500 | 198 |
| 510 | 20240613 | 101700 | 37218279000 | 379500 | 379500 | 379500 | 379500 | 89 |
| 511 | 20240613 | 101600 | 37184503500 | 380000 | 380000 | 380000 | 379500 | 1606 |
| 512 | 20240613 | 101500 | 36574779500 | 379500 | 379500 | 380000 | 379500 | 336 |
| 513 | 20240613 | 101400 | 36447258500 | 379500 | 380000 | 380000 | 379500 | 691 |
| 514 | 20240613 | 101300 | 36184917000 | 379500 | 380500 | 380500 | 379500 | 999 |
| 515 | 20240613 | 101200 | 35805336500 | 380000 | 380000 | 380500 | 380000 | 280 |
| 516 | 20240613 | 101100 | 35698877000 | 380500 | 380500 | 380500 | 380000 | 295 |
| 517 | 20240613 | 101000 | 35586738000 | 380500 | 380500 | 380500 | 380000 | 498 |
| 518 | 20240613 | 100900 | 35397431500 | 380000 | 380500 | 380500 | 380000 | 274 |
| 519 | 20240613 | 100800 | 35293221000 | 380500 | 380500 | 380500 | 380000 | 318 |
| 520 | 20240613 | 100700 | 35172266500 | 380500 | 380500 | 380500 | 380000 | 155 |
| 521 | 20240613 | 100600 | 35113354500 | 380000 | 380000 | 380500 | 380000 | 388 |
| 522 | 20240613 | 100500 | 34965780000 | 380500 | 379500 | 380500 | 379500 | 1742 |
| 523 | 20240613 | 100400 | 34303328000 | 379500 | 379500 | 380000 | 379500 | 146 |
| 524 | 20240613 | 100300 | 34247902500 | 379500 | 380000 | 380500 | 379500 | 1392 |
| 525 | 20240613 | 100200 | 33718978000 | 380000 | 380500 | 380500 | 380000 | 336 |
| 526 | 20240613 | 100100 | 33591270500 | 380000 | 380500 | 381000 | 380000 | 1963 |
| 527 | 20240613 | 100000 | 32844448500 | 381000 | 380500 | 381000 | 380500 | 225 |
| 528 | 20240613 | 095900 | 32758817000 | 380500 | 380500 | 381000 | 380000 | 1865 |
| 529 | 20240613 | 095800 | 32049279000 | 380500 | 380500 | 380500 | 380000 | 515 |
| 530 | 20240613 | 095700 | 31853357500 | 380500 | 379500 | 380500 | 379500 | 3561 |
| 531 | 20240613 | 095600 | 30500157500 | 379500 | 380000 | 380000 | 379500 | 637 |
| 532 | 20240613 | 095500 | 30258380500 | 380000 | 379500 | 380000 | 379500 | 371 |
| 533 | 20240613 | 095400 | 30117576000 | 379500 | 379500 | 380000 | 379500 | 235 |
| 534 | 20240613 | 095300 | 30028383000 | 379500 | 379500 | 380000 | 379000 | 1766 |
| 535 | 20240613 | 095200 | 29357684500 | 379500 | 379500 | 380000 | 379000 | 802 |
| 536 | 20240613 | 095100 | 29053339000 | 379500 | 379500 | 380000 | 379500 | 337 |
| 537 | 20240613 | 095000 | 28925422500 | 380000 | 379500 | 380000 | 379500 | 373 |
| 538 | 20240613 | 094900 | 28783847000 | 379500 | 380000 | 380000 | 379500 | 346 |
| 539 | 20240613 | 094800 | 28652519500 | 380000 | 379500 | 380000 | 379000 | 857 |
| 540 | 20240613 | 094700 | 28327306000 | 379500 | 379500 | 379500 | 379000 | 168 |
| 541 | 20240613 | 094600 | 28263602000 | 379000 | 379500 | 379500 | 379000 | 602 |
| 542 | 20240613 | 094500 | 28035273000 | 379500 | 379500 | 379500 | 379000 | 597 |
| 543 | 20240613 | 094400 | 27808714000 | 379500 | 379000 | 379500 | 379000 | 1848 |
| 544 | 20240613 | 094300 | 27107533500 | 379000 | 379000 | 379500 | 379000 | 226 |
| 545 | 20240613 | 094200 | 27021872500 | 379500 | 379000 | 379500 | 378500 | 552 |
| 546 | 20240613 | 094100 | 26812660000 | 378500 | 378500 | 379000 | 378500 | 413 |
| 547 | 20240613 | 094000 | 26656176000 | 378500 | 378500 | 379000 | 378500 | 355 |
| 548 | 20240613 | 093900 | 26521689000 | 378500 | 379000 | 379500 | 378500 | 380 |
| 549 | 20240613 | 093800 | 26377669500 | 379000 | 379000 | 379500 | 378500 | 800 |
| 550 | 20240613 | 093700 | 26074466000 | 379000 | 379000 | 379500 | 379000 | 269 |
| 551 | 20240613 | 093600 | 25972506500 | 379500 | 379000 | 379500 | 379000 | 414 |
| 552 | 20240613 | 093500 | 25815596500 | 379000 | 379000 | 379500 | 379000 | 654 |
| 553 | 20240613 | 093400 | 25567679000 | 379000 | 379000 | 379500 | 379000 | 538 |
| 554 | 20240613 | 093300 | 25363643500 | 379500 | 379500 | 379500 | 379000 | 970 |
| 555 | 20240613 | 093200 | 24995931500 | 379500 | 379500 | 379500 | 379000 | 244 |
| 556 | 20240613 | 093100 | 24903392500 | 379000 | 379000 | 379500 | 379000 | 613 |
| 557 | 20240613 | 093000 | 24670947500 | 379500 | 379500 | 379500 | 379000 | 449 |
| 558 | 20240613 | 092900 | 24500638000 | 379500 | 379500 | 379500 | 379000 | 792 |
| 559 | 20240613 | 092800 | 24200107000 | 379500 | 379500 | 380000 | 379000 | 622 |
| 560 | 20240613 | 092700 | 23964057500 | 379500 | 379500 | 380000 | 379500 | 670 |
| 561 | 20240613 | 092600 | 23709788000 | 379500 | 379500 | 380000 | 379500 | 1777 |
| 562 | 20240613 | 092500 | 23035341500 | 379500 | 380000 | 380000 | 379500 | 932 |
| 563 | 20240613 | 092400 | 22681588000 | 380000 | 379000 | 380000 | 379000 | 1531 |
| 564 | 20240613 | 092300 | 22100651500 | 379000 | 379500 | 379500 | 379000 | 215 |
| 565 | 20240613 | 092200 | 22019075000 | 379500 | 378500 | 379500 | 378500 | 1461 |
| 566 | 20240613 | 092100 | 21465340000 | 378500 | 378500 | 379000 | 378500 | 1130 |
| 567 | 20240613 | 092000 | 21037624000 | 378500 | 378500 | 379000 | 378000 | 2127 |
| 568 | 20240613 | 091900 | 20232569500 | 378500 | 379000 | 379500 | 378500 | 1018 |
| 569 | 20240613 | 091800 | 19846754000 | 379000 | 379000 | 379500 | 379000 | 927 |
| 570 | 20240613 | 091700 | 19495392000 | 379500 | 379500 | 380000 | 379000 | 2235 |
| 571 | 20240613 | 091600 | 18647567500 | 379500 | 380000 | 380500 | 379500 | 3160 |
| 572 | 20240613 | 091500 | 17447134500 | 380500 | 380000 | 380500 | 380000 | 674 |
| 573 | 20240613 | 091400 | 17190777500 | 380500 | 379500 | 380500 | 379000 | 3551 |
| 574 | 20240613 | 091300 | 15842039000 | 379500 | 379000 | 379500 | 379000 | 692 |
| 575 | 20240613 | 091200 | 15579713000 | 379000 | 380000 | 380000 | 379000 | 1361 |
| 576 | 20240613 | 091100 | 15063332000 | 380000 | 380000 | 380500 | 379500 | 1813 |
| 577 | 20240613 | 091000 | 14374502500 | 380500 | 380500 | 381000 | 380000 | 2178 |
| 578 | 20240613 | 090900 | 13546561500 | 380500 | 380500 | 381000 | 380500 | 1113 |
| 579 | 20240613 | 090800 | 13122960000 | 380500 | 381500 | 381500 | 380500 | 1438 |
| 580 | 20240613 | 090700 | 12575079000 | 381000 | 380500 | 381500 | 380500 | 2925 |
| 581 | 20240613 | 090600 | 11460692000 | 380500 | 381000 | 381000 | 380500 | 676 |
| 582 | 20240613 | 090500 | 11203378000 | 380500 | 381500 | 381500 | 380500 | 1231 |
| 583 | 20240613 | 090400 | 10734285000 | 381000 | 382000 | 382000 | 381000 | 2366 |
| 584 | 20240613 | 090300 | 9831358500 | 382000 | 379500 | 382000 | 379500 | 7759 |
| 585 | 20240613 | 090200 | 6875685500 | 379500 | 380000 | 380500 | 379500 | 3021 |
| 586 | 20240613 | 090100 | 5727892500 | 380000 | 381000 | 381000 | 380000 | 3706 |
| 587 | 20240613 | 090000 | 4317562500 | 381000 | 381000 | 382000 | 380500 | 11238 |