34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 184000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 7506 |
| 3 | 20240610 | 183900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 4 | 20240610 | 183800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 5 | 20240610 | 183700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 6 | 20240610 | 183600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 7 | 20240610 | 183500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 8 | 20240610 | 183400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 9 | 20240610 | 183300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 10 | 20240610 | 183200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 11 | 20240610 | 183100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 12 | 20240610 | 183000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 13 | 20240610 | 182900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 14 | 20240610 | 182800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 15 | 20240610 | 182700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 16 | 20240610 | 182600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 17 | 20240610 | 182500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 18 | 20240610 | 182400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 19 | 20240610 | 182300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 20 | 20240610 | 182200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 21 | 20240610 | 182100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 22 | 20240610 | 182000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 23 | 20240610 | 181900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 24 | 20240610 | 181800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 25 | 20240610 | 181700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 26 | 20240610 | 181600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 27 | 20240610 | 181500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 28 | 20240610 | 181400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 29 | 20240610 | 181300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 30 | 20240610 | 181200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 31 | 20240610 | 181100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 32 | 20240610 | 181000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 7506 |
| 33 | 20240610 | 180900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 34 | 20240610 | 180800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 35 | 20240610 | 180700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 36 | 20240610 | 180600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 37 | 20240610 | 180500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 38 | 20240610 | 180400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 39 | 20240610 | 180300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 40 | 20240610 | 180200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 41 | 20240610 | 180100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 42 | 20240610 | 180000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 43 | 20240610 | 175900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 44 | 20240610 | 175800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 45 | 20240610 | 175700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 46 | 20240610 | 175600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 47 | 20240610 | 175500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 48 | 20240610 | 175400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 49 | 20240610 | 175300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 50 | 20240610 | 175200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 51 | 20240610 | 175100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 52 | 20240610 | 175000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 53 | 20240610 | 174900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 54 | 20240610 | 174800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 55 | 20240610 | 174700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 56 | 20240610 | 174600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 57 | 20240610 | 174500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 58 | 20240610 | 174400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 59 | 20240610 | 174300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 60 | 20240610 | 174200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 61 | 20240610 | 174100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 62 | 20240610 | 174000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 7506 |
| 63 | 20240610 | 173900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 64 | 20240610 | 173800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 65 | 20240610 | 173700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 66 | 20240610 | 173600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 67 | 20240610 | 173500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 68 | 20240610 | 173400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 69 | 20240610 | 173300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 70 | 20240610 | 173200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 71 | 20240610 | 173100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 72 | 20240610 | 173000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 73 | 20240610 | 172900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 74 | 20240610 | 172800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 75 | 20240610 | 172700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 76 | 20240610 | 172600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 77 | 20240610 | 172500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 78 | 20240610 | 172400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 79 | 20240610 | 172300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 80 | 20240610 | 172200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 81 | 20240610 | 172100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 82 | 20240610 | 172000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 83 | 20240610 | 171900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 84 | 20240610 | 171800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 85 | 20240610 | 171700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 86 | 20240610 | 171600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 87 | 20240610 | 171500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 88 | 20240610 | 171400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 89 | 20240610 | 171300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 90 | 20240610 | 171200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 91 | 20240610 | 171100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 92 | 20240610 | 171000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 7506 |
| 93 | 20240610 | 170900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 94 | 20240610 | 170800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 95 | 20240610 | 170700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 96 | 20240610 | 170600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 97 | 20240610 | 170500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 98 | 20240610 | 170400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 99 | 20240610 | 170300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 100 | 20240610 | 170200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 101 | 20240610 | 170100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 102 | 20240610 | 170000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 103 | 20240610 | 165900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 104 | 20240610 | 165800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 105 | 20240610 | 165700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 106 | 20240610 | 165600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 107 | 20240610 | 165500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 108 | 20240610 | 165400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 109 | 20240610 | 165300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 110 | 20240610 | 165200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 111 | 20240610 | 165100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 112 | 20240610 | 165000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 113 | 20240610 | 164900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 114 | 20240610 | 164800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 115 | 20240610 | 164700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 116 | 20240610 | 164600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 117 | 20240610 | 164500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 118 | 20240610 | 164400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 119 | 20240610 | 164300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 120 | 20240610 | 164200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 121 | 20240610 | 164100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 122 | 20240610 | 164000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 7506 |
| 123 | 20240610 | 163900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 124 | 20240610 | 163800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 125 | 20240610 | 163700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 126 | 20240610 | 163600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 127 | 20240610 | 163500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 128 | 20240610 | 163400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 129 | 20240610 | 163300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 130 | 20240610 | 163200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 131 | 20240610 | 163100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 132 | 20240610 | 163000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 133 | 20240610 | 162900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 134 | 20240610 | 162800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 135 | 20240610 | 162700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 136 | 20240610 | 162600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 137 | 20240610 | 162500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 138 | 20240610 | 162400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 139 | 20240610 | 162300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 140 | 20240610 | 162200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 141 | 20240610 | 162100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 142 | 20240610 | 162000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 143 | 20240610 | 161900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 144 | 20240610 | 161800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 145 | 20240610 | 161700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 146 | 20240610 | 161600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 147 | 20240610 | 161500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 148 | 20240610 | 161400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 149 | 20240610 | 161300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 150 | 20240610 | 161200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 151 | 20240610 | 161100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 152 | 20240610 | 161000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 7506 |
| 153 | 20240610 | 160900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 154 | 20240610 | 160800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 155 | 20240610 | 160700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 156 | 20240610 | 160600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 157 | 20240610 | 160500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 158 | 20240610 | 160400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 159 | 20240610 | 160300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 160 | 20240610 | 160200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 161 | 20240610 | 160100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 162 | 20240610 | 160000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 163 | 20240610 | 155900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 164 | 20240610 | 155800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 165 | 20240610 | 155700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 166 | 20240610 | 155600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 167 | 20240610 | 155500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 168 | 20240610 | 155400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 169 | 20240610 | 155300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 170 | 20240610 | 155200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 171 | 20240610 | 155100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 172 | 20240610 | 155000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 173 | 20240610 | 154900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 174 | 20240610 | 154800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 175 | 20240610 | 154700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 176 | 20240610 | 154600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 177 | 20240610 | 154500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 178 | 20240610 | 154400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 179 | 20240610 | 154300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 180 | 20240610 | 154200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 181 | 20240610 | 154100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 182 | 20240610 | 154000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 7506 |
| 183 | 20240610 | 153900 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 184 | 20240610 | 153800 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 185 | 20240610 | 153700 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 186 | 20240610 | 153600 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 187 | 20240610 | 153500 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 188 | 20240610 | 153400 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 189 | 20240610 | 153300 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 190 | 20240610 | 153200 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 191 | 20240610 | 153100 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 192 | 20240610 | 153000 | 91860785000 | 275000 | 275000 | 275000 | 275000 | 7506 |
| 193 | 20240610 | 152900 | 89796635000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 194 | 20240610 | 152800 | 89796635000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 195 | 20240610 | 152700 | 89796635000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 196 | 20240610 | 152600 | 89796635000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 197 | 20240610 | 152500 | 89796635000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 198 | 20240610 | 152400 | 89796635000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 199 | 20240610 | 152300 | 89796635000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 200 | 20240610 | 152200 | 89796635000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 201 | 20240610 | 152100 | 89796635000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 202 | 20240610 | 152000 | 89796635000 | 275500 | 275500 | 275500 | 275500 | 0 |
| 203 | 20240610 | 151900 | 89796635000 | 275500 | 275000 | 276000 | 275000 | 847 |
| 204 | 20240610 | 151800 | 89563365000 | 275500 | 275500 | 275500 | 275000 | 1015 |
| 205 | 20240610 | 151700 | 89284174000 | 275500 | 275000 | 275500 | 275000 | 811 |
| 206 | 20240610 | 151600 | 89060875500 | 275000 | 275000 | 275500 | 275000 | 327 |
| 207 | 20240610 | 151500 | 88970885000 | 275000 | 275500 | 275500 | 275000 | 1322 |
| 208 | 20240610 | 151400 | 88607255500 | 275500 | 275500 | 276000 | 275000 | 457 |
| 209 | 20240610 | 151300 | 88481465500 | 275500 | 275500 | 275500 | 275000 | 341 |
| 210 | 20240610 | 151200 | 88387621500 | 275000 | 275500 | 275500 | 275000 | 350 |
| 211 | 20240610 | 151100 | 88291313000 | 275500 | 275000 | 275500 | 275000 | 536 |
| 212 | 20240610 | 151000 | 88143802500 | 275500 | 275500 | 276000 | 275000 | 1227 |
| 213 | 20240610 | 150900 | 87805800000 | 275500 | 276000 | 276000 | 275500 | 649 |
| 214 | 20240610 | 150800 | 87626914500 | 275500 | 276000 | 276000 | 275500 | 190 |
| 215 | 20240610 | 150700 | 87574527000 | 275500 | 275500 | 276000 | 275500 | 498 |
| 216 | 20240610 | 150600 | 87437295500 | 275500 | 276000 | 276000 | 275500 | 391 |
| 217 | 20240610 | 150500 | 87329524500 | 275500 | 276000 | 276000 | 275500 | 213 |
| 218 | 20240610 | 150400 | 87270778000 | 275500 | 276000 | 276500 | 275500 | 1104 |
| 219 | 20240610 | 150300 | 86966130000 | 276000 | 276000 | 276500 | 276000 | 249 |
| 220 | 20240610 | 150200 | 86897333000 | 276000 | 276000 | 276500 | 276000 | 563 |
| 221 | 20240610 | 150100 | 86741780000 | 276000 | 276000 | 276500 | 276000 | 67 |
| 222 | 20240610 | 150000 | 86723270500 | 276500 | 276500 | 277000 | 276000 | 72 |
| 223 | 20240610 | 145900 | 86703381500 | 276500 | 276500 | 277000 | 276000 | 432 |
| 224 | 20240610 | 145800 | 86583931500 | 276500 | 276000 | 277000 | 276000 | 954 |
| 225 | 20240610 | 145700 | 86320307500 | 276500 | 276500 | 276500 | 276000 | 326 |
| 226 | 20240610 | 145600 | 86230254000 | 276000 | 276000 | 276500 | 276000 | 157 |
| 227 | 20240610 | 145500 | 86186919500 | 276000 | 276000 | 276500 | 275500 | 258 |
| 228 | 20240610 | 145400 | 86115722500 | 275500 | 276000 | 276000 | 275500 | 124 |
| 229 | 20240610 | 145300 | 86081544500 | 276000 | 275500 | 276000 | 275500 | 413 |
| 230 | 20240610 | 145200 | 85967587000 | 276000 | 276000 | 276500 | 275500 | 439 |
| 231 | 20240610 | 145100 | 85846408500 | 276000 | 275500 | 276500 | 275500 | 298 |
| 232 | 20240610 | 145000 | 85764190500 | 275500 | 275500 | 276000 | 275500 | 134 |
| 233 | 20240610 | 144900 | 85727243000 | 276000 | 276500 | 276500 | 275500 | 837 |
| 234 | 20240610 | 144800 | 85496220500 | 276500 | 276500 | 276500 | 276000 | 191 |
| 235 | 20240610 | 144700 | 85443494000 | 276000 | 276000 | 276500 | 276000 | 212 |
| 236 | 20240610 | 144600 | 85384969000 | 276000 | 276500 | 276500 | 276000 | 138 |
| 237 | 20240610 | 144500 | 85346870000 | 276000 | 276500 | 276500 | 276000 | 394 |
| 238 | 20240610 | 144400 | 85238116500 | 276500 | 276000 | 276500 | 276000 | 114 |
| 239 | 20240610 | 144300 | 85206615500 | 276500 | 275500 | 276500 | 275500 | 505 |
| 240 | 20240610 | 144200 | 85067268500 | 276000 | 276000 | 276000 | 275500 | 419 |
| 241 | 20240610 | 144100 | 84951811500 | 275500 | 276000 | 276500 | 275500 | 1817 |
| 242 | 20240610 | 144000 | 84450288000 | 276000 | 276500 | 276500 | 276000 | 724 |
| 243 | 20240610 | 143900 | 84250406000 | 276500 | 276500 | 277000 | 276500 | 466 |
| 244 | 20240610 | 143800 | 84121539500 | 276500 | 276500 | 277000 | 276500 | 484 |
| 245 | 20240610 | 143700 | 83987632500 | 276500 | 276500 | 277000 | 276500 | 161 |
| 246 | 20240610 | 143600 | 83943089000 | 276500 | 277000 | 277000 | 276500 | 151 |
| 247 | 20240610 | 143500 | 83901330000 | 276500 | 276500 | 277000 | 276500 | 90 |
| 248 | 20240610 | 143400 | 83876435000 | 277000 | 277000 | 277000 | 276500 | 167 |
| 249 | 20240610 | 143300 | 83830193000 | 277000 | 277000 | 277500 | 277000 | 155 |
| 250 | 20240610 | 143200 | 83787256000 | 277000 | 277000 | 277500 | 277000 | 284 |
| 251 | 20240610 | 143100 | 83708582500 | 277000 | 277000 | 277500 | 276500 | 916 |
| 252 | 20240610 | 143000 | 83454988000 | 276500 | 276500 | 277000 | 276500 | 301 |
| 253 | 20240610 | 142900 | 83371755500 | 276500 | 276500 | 277000 | 276500 | 45 |
| 254 | 20240610 | 142800 | 83359299500 | 276500 | 277000 | 277000 | 276500 | 246 |
| 255 | 20240610 | 142700 | 83291232500 | 277000 | 276500 | 277000 | 276500 | 240 |
| 256 | 20240610 | 142600 | 83224802500 | 277000 | 276500 | 277000 | 276500 | 317 |
| 257 | 20240610 | 142500 | 83137128500 | 277000 | 276500 | 277000 | 276500 | 254 |
| 258 | 20240610 | 142400 | 83066863000 | 276500 | 277000 | 277000 | 276500 | 463 |
| 259 | 20240610 | 142300 | 82938684000 | 277000 | 276500 | 277000 | 276500 | 876 |
| 260 | 20240610 | 142200 | 82696293500 | 277000 | 277000 | 277000 | 276500 | 335 |
| 261 | 20240610 | 142100 | 82603532000 | 276500 | 277000 | 277000 | 276500 | 57 |
| 262 | 20240610 | 142000 | 82587767500 | 277000 | 277000 | 277000 | 276500 | 191 |
| 263 | 20240610 | 141900 | 82534862000 | 277000 | 277000 | 277500 | 276500 | 682 |
| 264 | 20240610 | 141800 | 82345943000 | 277000 | 277000 | 277500 | 277000 | 117 |
| 265 | 20240610 | 141700 | 82313531000 | 277000 | 276500 | 277000 | 276500 | 775 |
| 266 | 20240610 | 141600 | 82098960000 | 276500 | 277000 | 277500 | 276500 | 1714 |
| 267 | 20240610 | 141500 | 81624209000 | 277000 | 277500 | 277500 | 277000 | 287 |
| 268 | 20240610 | 141400 | 81544698500 | 277500 | 277500 | 278000 | 277000 | 1091 |
| 269 | 20240610 | 141300 | 81241976000 | 277500 | 277500 | 278000 | 277500 | 448 |
| 270 | 20240610 | 141200 | 81117634000 | 277500 | 278000 | 278000 | 277500 | 56 |
| 271 | 20240610 | 141100 | 81102086500 | 277500 | 278000 | 278000 | 277500 | 296 |
| 272 | 20240610 | 141000 | 81019906500 | 277500 | 278000 | 278000 | 277500 | 176 |
| 273 | 20240610 | 140900 | 80971055000 | 278000 | 277500 | 278000 | 277000 | 389 |
| 274 | 20240610 | 140800 | 80863071000 | 277500 | 277500 | 277500 | 277500 | 917 |
| 275 | 20240610 | 140700 | 80608603500 | 277500 | 278000 | 278000 | 277500 | 144 |
| 276 | 20240610 | 140600 | 80568574000 | 278000 | 278000 | 278500 | 278000 | 35 |
| 277 | 20240610 | 140500 | 80558843500 | 278000 | 278000 | 278500 | 277500 | 1451 |
| 278 | 20240610 | 140400 | 80155457000 | 278500 | 278000 | 278500 | 278000 | 383 |
| 279 | 20240610 | 140300 | 80048798000 | 278000 | 278000 | 278500 | 278000 | 196 |
| 280 | 20240610 | 140200 | 79994309000 | 278000 | 278000 | 278500 | 278000 | 193 |
| 281 | 20240610 | 140100 | 79940654500 | 278000 | 278000 | 278500 | 278000 | 206 |
| 282 | 20240610 | 140000 | 79883293500 | 279000 | 279000 | 279000 | 278000 | 2150 |
| 283 | 20240610 | 135900 | 79284757500 | 278500 | 277500 | 278500 | 277500 | 2807 |
| 284 | 20240610 | 135800 | 78504254000 | 278000 | 277500 | 278000 | 277500 | 452 |
| 285 | 20240610 | 135700 | 78378822500 | 277500 | 277500 | 278000 | 277500 | 272 |
| 286 | 20240610 | 135600 | 78303296000 | 277500 | 278000 | 278000 | 277500 | 344 |
| 287 | 20240610 | 135500 | 78207823500 | 278000 | 278000 | 278500 | 278000 | 970 |
| 288 | 20240610 | 135400 | 77938161500 | 278500 | 278000 | 278500 | 278000 | 87 |
| 289 | 20240610 | 135300 | 77913972500 | 278000 | 278000 | 278500 | 278000 | 85 |
| 290 | 20240610 | 135200 | 77890335000 | 278000 | 278000 | 278500 | 278000 | 24 |
| 291 | 20240610 | 135100 | 77883661000 | 278000 | 278000 | 278500 | 278000 | 330 |
| 292 | 20240610 | 135000 | 77791915000 | 278000 | 278000 | 278500 | 278000 | 212 |
| 293 | 20240610 | 134900 | 77732947500 | 278000 | 278000 | 278500 | 278000 | 615 |
| 294 | 20240610 | 134800 | 77561974000 | 278000 | 278000 | 278000 | 277500 | 287 |
| 295 | 20240610 | 134700 | 77482207500 | 278000 | 278000 | 278500 | 277500 | 486 |
| 296 | 20240610 | 134600 | 77347142000 | 278000 | 277500 | 278500 | 277500 | 109 |
| 297 | 20240610 | 134500 | 77316842000 | 278000 | 277000 | 278000 | 277000 | 588 |
| 298 | 20240610 | 134400 | 77153560000 | 277000 | 277500 | 277500 | 277000 | 141 |
| 299 | 20240610 | 134300 | 77114444500 | 277000 | 277500 | 278000 | 277000 | 985 |
| 300 | 20240610 | 134200 | 76841293500 | 277500 | 277500 | 278000 | 277500 | 124 |
| 301 | 20240610 | 134100 | 76806873000 | 277500 | 277500 | 278000 | 277500 | 141 |
| 302 | 20240610 | 134000 | 76767745000 | 277500 | 278000 | 278000 | 277500 | 54 |
| 303 | 20240610 | 133900 | 76752753500 | 277500 | 277500 | 278000 | 277000 | 195 |
| 304 | 20240610 | 133800 | 76698638500 | 277500 | 277500 | 278000 | 277000 | 1325 |
| 305 | 20240610 | 133700 | 76330968500 | 277000 | 278000 | 278000 | 277000 | 1114 |
| 306 | 20240610 | 133600 | 76021828500 | 278000 | 278000 | 278500 | 277500 | 982 |
| 307 | 20240610 | 133500 | 75748925000 | 278000 | 278000 | 278000 | 278000 | 471 |
| 308 | 20240610 | 133400 | 75617987000 | 278000 | 278000 | 278000 | 277500 | 75 |
| 309 | 20240610 | 133300 | 75597152000 | 277500 | 278500 | 278500 | 277500 | 1117 |
| 310 | 20240610 | 133200 | 75286628500 | 278000 | 278500 | 278500 | 278000 | 67 |
| 311 | 20240610 | 133100 | 75267995000 | 278500 | 278000 | 278500 | 278000 | 197 |
| 312 | 20240610 | 133000 | 75213206500 | 278500 | 278500 | 278500 | 278000 | 364 |
| 313 | 20240610 | 132900 | 75111920000 | 278000 | 278000 | 278500 | 278000 | 134 |
| 314 | 20240610 | 132800 | 75074631500 | 278000 | 278500 | 278500 | 278000 | 172 |
| 315 | 20240610 | 132700 | 75026799500 | 278500 | 279000 | 279500 | 278000 | 2506 |
| 316 | 20240610 | 132600 | 74327943000 | 279000 | 279500 | 279500 | 279000 | 365 |
| 317 | 20240610 | 132500 | 74225998500 | 279500 | 279500 | 280000 | 279500 | 321 |
| 318 | 20240610 | 132400 | 74136272500 | 279500 | 279500 | 280000 | 279500 | 976 |
| 319 | 20240610 | 132300 | 73863480000 | 279000 | 279500 | 279500 | 279000 | 72 |
| 320 | 20240610 | 132200 | 73843389000 | 279500 | 279000 | 279500 | 279000 | 79 |
| 321 | 20240610 | 132100 | 73821343500 | 279000 | 279500 | 279500 | 279000 | 108 |
| 322 | 20240610 | 132000 | 73791199500 | 279000 | 279500 | 279500 | 279000 | 121 |
| 323 | 20240610 | 131900 | 73757416000 | 279500 | 279500 | 279500 | 279000 | 99 |
| 324 | 20240610 | 131800 | 73729747000 | 279000 | 280000 | 280000 | 279000 | 641 |
| 325 | 20240610 | 131700 | 73550581500 | 279500 | 280000 | 280000 | 279500 | 422 |
| 326 | 20240610 | 131600 | 73432465500 | 280000 | 279500 | 280000 | 279500 | 131 |
| 327 | 20240610 | 131500 | 73395836500 | 280000 | 279500 | 280000 | 279000 | 581 |
| 328 | 20240610 | 131400 | 73233392500 | 279000 | 279500 | 279500 | 279000 | 126 |
| 329 | 20240610 | 131300 | 73198216000 | 279000 | 279500 | 279500 | 279000 | 226 |
| 330 | 20240610 | 131200 | 73135053500 | 279500 | 279500 | 279500 | 279000 | 51 |
| 331 | 20240610 | 131100 | 73120805500 | 279500 | 279500 | 279500 | 279000 | 257 |
| 332 | 20240610 | 131000 | 73049099000 | 279500 | 279500 | 280000 | 279000 | 1267 |
| 333 | 20240610 | 130900 | 72694969000 | 279500 | 280500 | 280500 | 279500 | 1955 |
| 334 | 20240610 | 130800 | 72147686000 | 280000 | 280500 | 280500 | 280000 | 136 |
| 335 | 20240610 | 130700 | 72109586000 | 280000 | 280500 | 280500 | 280000 | 254 |
| 336 | 20240610 | 130600 | 72038381000 | 280500 | 280000 | 280500 | 280000 | 160 |
| 337 | 20240610 | 130500 | 71993572500 | 280000 | 280500 | 280500 | 280000 | 461 |
| 338 | 20240610 | 130400 | 71864348000 | 280500 | 280500 | 281000 | 280000 | 463 |
| 339 | 20240610 | 130300 | 71734464500 | 281000 | 280500 | 281000 | 280500 | 1030 |
| 340 | 20240610 | 130200 | 71445538500 | 280500 | 280000 | 280500 | 280000 | 103 |
| 341 | 20240610 | 130100 | 71416664000 | 280000 | 279000 | 280000 | 279000 | 2351 |
| 342 | 20240610 | 130000 | 70758851000 | 279000 | 279000 | 279500 | 278500 | 169 |
| 343 | 20240610 | 125900 | 70711633500 | 279000 | 279500 | 279500 | 278500 | 1120 |
| 344 | 20240610 | 125800 | 70399156500 | 279500 | 279000 | 279500 | 279000 | 66 |
| 345 | 20240610 | 125700 | 70380725000 | 279000 | 279500 | 279500 | 279000 | 166 |
| 346 | 20240610 | 125600 | 70334384000 | 279500 | 279500 | 279500 | 279000 | 307 |
| 347 | 20240610 | 125500 | 70248584000 | 279500 | 278500 | 279500 | 278500 | 581 |
| 348 | 20240610 | 125400 | 70086550500 | 278500 | 278500 | 279000 | 278500 | 145 |
| 349 | 20240610 | 125300 | 70046130500 | 278500 | 278500 | 279000 | 278000 | 180 |
| 350 | 20240610 | 125200 | 69995999500 | 278500 | 278500 | 278500 | 278000 | 77 |
| 351 | 20240610 | 125100 | 69974557500 | 278500 | 279000 | 279000 | 278000 | 395 |
| 352 | 20240610 | 125000 | 69864551500 | 279000 | 279000 | 279000 | 278500 | 412 |
| 353 | 20240610 | 124900 | 69749628500 | 279000 | 278500 | 279000 | 278500 | 103 |
| 354 | 20240610 | 124800 | 69720902500 | 278500 | 279000 | 279000 | 278500 | 137 |
| 355 | 20240610 | 124700 | 69682695000 | 279000 | 279000 | 279500 | 278500 | 365 |
| 356 | 20240610 | 124600 | 69580898500 | 278500 | 278500 | 279000 | 278000 | 202 |
| 357 | 20240610 | 124500 | 69524632500 | 278500 | 278000 | 279000 | 277500 | 1481 |
| 358 | 20240610 | 124400 | 69112250000 | 277500 | 277500 | 278000 | 277500 | 82 |
| 359 | 20240610 | 124300 | 69089491000 | 277500 | 278000 | 278000 | 277500 | 325 |
| 360 | 20240610 | 124200 | 68999235500 | 278000 | 277500 | 278000 | 277500 | 638 |
| 361 | 20240610 | 124100 | 68822165000 | 277500 | 278000 | 278000 | 277500 | 226 |
| 362 | 20240610 | 124000 | 68759383000 | 278000 | 277500 | 278000 | 277500 | 156 |
| 363 | 20240610 | 123900 | 68716070000 | 277500 | 277500 | 278000 | 277500 | 206 |
| 364 | 20240610 | 123800 | 68658897000 | 277500 | 277500 | 278000 | 277500 | 152 |
| 365 | 20240610 | 123700 | 68616663500 | 277500 | 277500 | 278000 | 277500 | 28 |
| 366 | 20240610 | 123600 | 68608892500 | 278000 | 278000 | 278000 | 277500 | 30 |
| 367 | 20240610 | 123500 | 68600554500 | 278000 | 278000 | 278000 | 277500 | 167 |
| 368 | 20240610 | 123400 | 68554208500 | 277500 | 278000 | 278000 | 277500 | 150 |
| 369 | 20240610 | 123300 | 68512521500 | 278000 | 278000 | 278000 | 277500 | 162 |
| 370 | 20240610 | 123200 | 68467486000 | 278000 | 278000 | 278000 | 277500 | 64 |
| 371 | 20240610 | 123100 | 68449711000 | 278000 | 278500 | 278500 | 277500 | 462 |
| 372 | 20240610 | 123000 | 68321312500 | 278000 | 278000 | 278500 | 278000 | 66 |
| 373 | 20240610 | 122900 | 68302962000 | 278000 | 277500 | 278000 | 277500 | 222 |
| 374 | 20240610 | 122800 | 68241261000 | 278000 | 277500 | 278000 | 277500 | 128 |
| 375 | 20240610 | 122700 | 68205689500 | 277500 | 278000 | 278000 | 277500 | 43 |
| 376 | 20240610 | 122600 | 68193740500 | 278000 | 278000 | 278000 | 277500 | 150 |
| 377 | 20240610 | 122500 | 68152045500 | 278000 | 278000 | 278500 | 278000 | 383 |
| 378 | 20240610 | 122400 | 68045559500 | 278000 | 278500 | 278500 | 278000 | 47 |
| 379 | 20240610 | 122300 | 68032484000 | 278000 | 278000 | 278000 | 278000 | 216 |
| 380 | 20240610 | 122200 | 67972436000 | 278000 | 278000 | 278000 | 277500 | 288 |
| 381 | 20240610 | 122100 | 67892392500 | 278000 | 278500 | 278500 | 277500 | 344 |
| 382 | 20240610 | 122000 | 67796781500 | 278500 | 278000 | 278500 | 278000 | 651 |
| 383 | 20240610 | 121900 | 67615777500 | 278000 | 277500 | 278000 | 277500 | 49 |
| 384 | 20240610 | 121800 | 67602167000 | 277500 | 277500 | 278000 | 277500 | 76 |
| 385 | 20240610 | 121700 | 67581061500 | 278000 | 278000 | 278000 | 277500 | 263 |
| 386 | 20240610 | 121600 | 67507978500 | 278000 | 278000 | 278000 | 277500 | 248 |
| 387 | 20240610 | 121500 | 67439078500 | 277500 | 278000 | 278000 | 277500 | 299 |
| 388 | 20240610 | 121400 | 67356014500 | 278000 | 277500 | 278000 | 277500 | 1005 |
| 389 | 20240610 | 121300 | 67077115500 | 277500 | 277000 | 277500 | 277000 | 173 |
| 390 | 20240610 | 121200 | 67029181500 | 277000 | 277500 | 277500 | 277000 | 52 |
| 391 | 20240610 | 121100 | 67014770500 | 277500 | 277000 | 277500 | 277000 | 224 |
| 392 | 20240610 | 121000 | 66952696500 | 277500 | 277000 | 277500 | 276500 | 967 |
| 393 | 20240610 | 120900 | 66684842500 | 277000 | 276500 | 277000 | 276500 | 305 |
| 394 | 20240610 | 120800 | 66600423000 | 276500 | 276500 | 277000 | 276500 | 224 |
| 395 | 20240610 | 120700 | 66538409500 | 276500 | 277000 | 277000 | 276500 | 151 |
| 396 | 20240610 | 120600 | 66496652000 | 277000 | 277000 | 277500 | 277000 | 788 |
| 397 | 20240610 | 120500 | 66278367000 | 277000 | 277500 | 277500 | 277000 | 663 |
| 398 | 20240610 | 120400 | 66094451500 | 277500 | 277500 | 277500 | 277500 | 249 |
| 399 | 20240610 | 120300 | 66025354000 | 277500 | 278000 | 278500 | 277500 | 2412 |
| 400 | 20240610 | 120200 | 65355277000 | 278000 | 278000 | 278500 | 278000 | 145 |
| 401 | 20240610 | 120100 | 65314948000 | 278000 | 278000 | 278500 | 278000 | 284 |
| 402 | 20240610 | 120000 | 65235984000 | 278000 | 279000 | 279000 | 278000 | 1040 |
| 403 | 20240610 | 115900 | 64946455500 | 278500 | 278500 | 278500 | 278500 | 343 |
| 404 | 20240610 | 115800 | 64850930000 | 278500 | 278500 | 278500 | 278500 | 202 |
| 405 | 20240610 | 115700 | 64794673000 | 279000 | 278500 | 279000 | 278500 | 849 |
| 406 | 20240610 | 115600 | 64558226000 | 278500 | 278500 | 279000 | 278500 | 175 |
| 407 | 20240610 | 115500 | 64509437000 | 279000 | 279000 | 279000 | 278500 | 142 |
| 408 | 20240610 | 115400 | 64469832500 | 279000 | 279000 | 279500 | 279000 | 1318 |
| 409 | 20240610 | 115300 | 64102099500 | 279500 | 279000 | 279500 | 279000 | 40 |
| 410 | 20240610 | 115200 | 64090928500 | 279500 | 279500 | 279500 | 279000 | 204 |
| 411 | 20240610 | 115100 | 64033930500 | 279000 | 279000 | 279500 | 279000 | 252 |
| 412 | 20240610 | 115000 | 63963565500 | 279000 | 279500 | 279500 | 279000 | 719 |
| 413 | 20240610 | 114900 | 63762740500 | 279500 | 280000 | 280000 | 279500 | 340 |
| 414 | 20240610 | 114800 | 63667654000 | 280000 | 279000 | 280000 | 278500 | 776 |
| 415 | 20240610 | 114700 | 63451012500 | 278500 | 279000 | 279000 | 278500 | 104 |
| 416 | 20240610 | 114600 | 63422041500 | 278500 | 279000 | 279000 | 278500 | 81 |
| 417 | 20240610 | 114500 | 63399470000 | 278500 | 278500 | 279000 | 278500 | 451 |
| 418 | 20240610 | 114400 | 63273849500 | 278500 | 278500 | 279000 | 278500 | 766 |
| 419 | 20240610 | 114300 | 63060510500 | 279000 | 278500 | 279000 | 278500 | 262 |
| 420 | 20240610 | 114200 | 62987531000 | 278500 | 278500 | 278500 | 278500 | 205 |
| 421 | 20240610 | 114100 | 62930438500 | 278500 | 279000 | 279000 | 278500 | 200 |
| 422 | 20240610 | 114000 | 62874678000 | 278500 | 279000 | 279000 | 278500 | 111 |
| 423 | 20240610 | 113900 | 62843718500 | 279500 | 279500 | 279500 | 278500 | 1278 |
| 424 | 20240610 | 113800 | 62487133000 | 279500 | 279500 | 280000 | 279500 | 314 |
| 425 | 20240610 | 113700 | 62399361000 | 279500 | 280000 | 280500 | 279500 | 481 |
| 426 | 20240610 | 113600 | 62264777000 | 280000 | 280000 | 280500 | 279000 | 2232 |
| 427 | 20240610 | 113500 | 61640771000 | 280000 | 280000 | 280000 | 279500 | 350 |
| 428 | 20240610 | 113400 | 61542817000 | 279500 | 279500 | 280500 | 279000 | 2943 |
| 429 | 20240610 | 113300 | 60719495000 | 279500 | 280000 | 280000 | 279500 | 240 |
| 430 | 20240610 | 113200 | 60652330500 | 279500 | 280000 | 280000 | 279500 | 1823 |
| 431 | 20240610 | 113100 | 60141987000 | 280000 | 280500 | 280500 | 280000 | 304 |
| 432 | 20240610 | 113000 | 60056758000 | 280500 | 280500 | 280500 | 280000 | 290 |
| 433 | 20240610 | 112900 | 59975419000 | 280500 | 280000 | 280500 | 280000 | 669 |
| 434 | 20240610 | 112800 | 59787799000 | 280500 | 280000 | 280500 | 279500 | 848 |
| 435 | 20240610 | 112700 | 59550361000 | 280000 | 280000 | 280000 | 279500 | 1446 |
| 436 | 20240610 | 112600 | 59145510000 | 280000 | 280000 | 280500 | 279500 | 1783 |
| 437 | 20240610 | 112500 | 58646038000 | 280500 | 280000 | 280500 | 279500 | 1579 |
| 438 | 20240610 | 112400 | 58203921500 | 280000 | 279500 | 280000 | 279000 | 1951 |
| 439 | 20240610 | 112300 | 57658373000 | 279500 | 279500 | 279500 | 278500 | 1570 |
| 440 | 20240610 | 112200 | 57220617500 | 279000 | 279000 | 279500 | 278500 | 708 |
| 441 | 20240610 | 112100 | 57023140500 | 278500 | 279000 | 279000 | 278500 | 291 |
| 442 | 20240610 | 112000 | 56941959000 | 279000 | 279000 | 279500 | 278500 | 306 |
| 443 | 20240610 | 111900 | 56856608000 | 279000 | 279000 | 279500 | 278500 | 1219 |
| 444 | 20240610 | 111800 | 56516453500 | 279000 | 279000 | 279000 | 278500 | 1463 |
| 445 | 20240610 | 111700 | 56108295500 | 278500 | 278000 | 279000 | 278000 | 1447 |
| 446 | 20240610 | 111600 | 55705149000 | 278000 | 278000 | 278500 | 276500 | 3387 |
| 447 | 20240610 | 111500 | 54766283000 | 278000 | 277500 | 278000 | 277500 | 250 |
| 448 | 20240610 | 111400 | 54696792000 | 277500 | 277500 | 278500 | 277500 | 1664 |
| 449 | 20240610 | 111300 | 54234462500 | 277500 | 278000 | 278000 | 277500 | 179 |
| 450 | 20240610 | 111200 | 54184721000 | 278000 | 278000 | 278000 | 277500 | 610 |
| 451 | 20240610 | 111100 | 54015221500 | 277500 | 277500 | 278000 | 277500 | 475 |
| 452 | 20240610 | 111000 | 53883406000 | 277000 | 277500 | 278000 | 277000 | 1299 |
| 453 | 20240610 | 110900 | 53523342500 | 277500 | 277500 | 278000 | 277500 | 115 |
| 454 | 20240610 | 110800 | 53491425000 | 277500 | 277500 | 278000 | 277000 | 801 |
| 455 | 20240610 | 110700 | 53269241500 | 277500 | 277500 | 278000 | 277500 | 354 |
| 456 | 20240610 | 110600 | 53170987500 | 278000 | 277500 | 278000 | 277000 | 1422 |
| 457 | 20240610 | 110500 | 52776594000 | 277500 | 277500 | 277500 | 277000 | 839 |
| 458 | 20240610 | 110400 | 52543973500 | 277500 | 277000 | 277500 | 277000 | 169 |
| 459 | 20240610 | 110300 | 52497159000 | 277000 | 277000 | 277500 | 277000 | 391 |
| 460 | 20240610 | 110200 | 52388842000 | 276500 | 277500 | 277500 | 276500 | 329 |
| 461 | 20240610 | 110100 | 52297741000 | 277000 | 277500 | 277500 | 277000 | 231 |
| 462 | 20240610 | 110000 | 52233664500 | 277000 | 277500 | 277500 | 277000 | 262 |
| 463 | 20240610 | 105900 | 52161079000 | 277500 | 277500 | 277500 | 277000 | 131 |
| 464 | 20240610 | 105800 | 52124739500 | 277500 | 277000 | 278000 | 277000 | 1426 |
| 465 | 20240610 | 105700 | 51728993000 | 277500 | 277500 | 278000 | 277000 | 1674 |
| 466 | 20240610 | 105600 | 51264635000 | 278000 | 277500 | 278000 | 277500 | 1175 |
| 467 | 20240610 | 105500 | 50938467500 | 277000 | 276500 | 277500 | 276500 | 3056 |
| 468 | 20240610 | 105400 | 50092014500 | 276500 | 276500 | 277000 | 276000 | 840 |
| 469 | 20240610 | 105300 | 49860013500 | 276500 | 276500 | 277000 | 276000 | 206 |
| 470 | 20240610 | 105200 | 49803057000 | 276500 | 276500 | 277000 | 276500 | 169 |
| 471 | 20240610 | 105100 | 49756327000 | 276500 | 277000 | 277000 | 276500 | 214 |
| 472 | 20240610 | 105000 | 49697147000 | 277000 | 276500 | 277000 | 276500 | 340 |
| 473 | 20240610 | 104900 | 49603068000 | 276500 | 276000 | 276500 | 276000 | 1194 |
| 474 | 20240610 | 104800 | 49273249000 | 276000 | 275500 | 276000 | 275500 | 163 |
| 475 | 20240610 | 104700 | 49228273500 | 275500 | 275500 | 276000 | 275000 | 108 |
| 476 | 20240610 | 104600 | 49198508500 | 275500 | 276000 | 276000 | 275500 | 432 |
| 477 | 20240610 | 104500 | 49079474000 | 275500 | 275000 | 276000 | 275000 | 1080 |
| 478 | 20240610 | 104400 | 48781948000 | 274500 | 275500 | 275500 | 274500 | 469 |
| 479 | 20240610 | 104300 | 48653173000 | 275000 | 274500 | 275000 | 274500 | 631 |
| 480 | 20240610 | 104200 | 48479683000 | 275000 | 274500 | 275000 | 274500 | 594 |
| 481 | 20240610 | 104100 | 48316344000 | 275000 | 274500 | 275000 | 274500 | 506 |
| 482 | 20240610 | 104000 | 48177440000 | 274500 | 274500 | 275000 | 274500 | 113 |
| 483 | 20240610 | 103900 | 48146396000 | 274500 | 275000 | 275500 | 274500 | 431 |
| 484 | 20240610 | 103800 | 48027875000 | 275000 | 275500 | 275500 | 275000 | 162 |
| 485 | 20240610 | 103700 | 47983285500 | 275500 | 275500 | 275500 | 275000 | 727 |
| 486 | 20240610 | 103600 | 47783343000 | 275000 | 275000 | 275500 | 275000 | 106 |
| 487 | 20240610 | 103500 | 47754150000 | 275000 | 275500 | 276000 | 275000 | 479 |
| 488 | 20240610 | 103400 | 47622231000 | 275500 | 275500 | 276000 | 275500 | 553 |
| 489 | 20240610 | 103300 | 47469861000 | 275500 | 275500 | 276000 | 275500 | 106 |
| 490 | 20240610 | 103200 | 47440649500 | 276000 | 276000 | 276500 | 275500 | 1281 |
| 491 | 20240610 | 103100 | 47087202000 | 276000 | 276000 | 276500 | 276000 | 412 |
| 492 | 20240610 | 103000 | 46973329500 | 276000 | 276000 | 276500 | 276000 | 343 |
| 493 | 20240610 | 102900 | 46878658000 | 276000 | 276500 | 277000 | 276000 | 823 |
| 494 | 20240610 | 102800 | 46651076000 | 276500 | 277000 | 277000 | 276500 | 463 |
| 495 | 20240610 | 102700 | 46522977500 | 277000 | 277000 | 277000 | 276500 | 429 |
| 496 | 20240610 | 102600 | 46404302500 | 277000 | 276500 | 277000 | 276000 | 2394 |
| 497 | 20240610 | 102500 | 45742319500 | 276000 | 276000 | 276500 | 276000 | 116 |
| 498 | 20240610 | 102400 | 45710290000 | 276000 | 276000 | 276500 | 276000 | 302 |
| 499 | 20240610 | 102300 | 45626908500 | 276500 | 276500 | 276500 | 276000 | 630 |
| 500 | 20240610 | 102200 | 45452726500 | 276500 | 276000 | 276500 | 276000 | 432 |
| 501 | 20240610 | 102100 | 45333286000 | 276000 | 276500 | 276500 | 276000 | 375 |
| 502 | 20240610 | 102000 | 45229777500 | 276500 | 276500 | 276500 | 276000 | 212 |
| 503 | 20240610 | 101900 | 45171242000 | 276000 | 276500 | 276500 | 276000 | 142 |
| 504 | 20240610 | 101800 | 45131996000 | 276500 | 276000 | 276500 | 276000 | 1131 |
| 505 | 20240610 | 101700 | 44819304000 | 276000 | 276500 | 276500 | 276000 | 307 |
| 506 | 20240610 | 101600 | 44734479000 | 276500 | 275500 | 276500 | 275500 | 1080 |
| 507 | 20240610 | 101500 | 44436356000 | 275500 | 275500 | 276000 | 275000 | 1313 |
| 508 | 20240610 | 101400 | 44074683000 | 275500 | 275500 | 276000 | 275500 | 237 |
| 509 | 20240610 | 101300 | 44009291000 | 275500 | 275500 | 275500 | 275000 | 387 |
| 510 | 20240610 | 101200 | 43902699000 | 275500 | 275000 | 276000 | 275000 | 268 |
| 511 | 20240610 | 101100 | 43828868000 | 275000 | 275500 | 275500 | 275000 | 947 |
| 512 | 20240610 | 101000 | 43568326000 | 275500 | 275500 | 276000 | 275000 | 1167 |
| 513 | 20240610 | 100900 | 43246810000 | 275000 | 275000 | 275500 | 275000 | 590 |
| 514 | 20240610 | 100800 | 43084369500 | 275000 | 274500 | 275500 | 274500 | 464 |
| 515 | 20240610 | 100700 | 42956879000 | 274500 | 275000 | 275000 | 274000 | 898 |
| 516 | 20240610 | 100600 | 42710167000 | 275500 | 275500 | 275500 | 275000 | 255 |
| 517 | 20240610 | 100500 | 42639998500 | 275500 | 275500 | 276000 | 275000 | 630 |
| 518 | 20240610 | 100400 | 42466400000 | 275500 | 275000 | 275500 | 275000 | 458 |
| 519 | 20240610 | 100300 | 42340286500 | 275000 | 275000 | 275500 | 275000 | 222 |
| 520 | 20240610 | 100200 | 42279196500 | 275500 | 275000 | 276000 | 274500 | 968 |
| 521 | 20240610 | 100100 | 42012600000 | 274500 | 275000 | 275500 | 274000 | 837 |
| 522 | 20240610 | 100000 | 41782657000 | 275000 | 274500 | 275500 | 274000 | 1338 |
| 523 | 20240610 | 095900 | 41415130000 | 274500 | 274500 | 275000 | 274500 | 230 |
| 524 | 20240610 | 095800 | 41351901000 | 274500 | 274500 | 275000 | 274000 | 1518 |
| 525 | 20240610 | 095700 | 40935066000 | 274500 | 273500 | 274500 | 273500 | 785 |
| 526 | 20240610 | 095600 | 40719969500 | 274000 | 274000 | 274000 | 273500 | 296 |
| 527 | 20240610 | 095500 | 40638951000 | 273500 | 274000 | 274000 | 273500 | 182 |
| 528 | 20240610 | 095400 | 40589164000 | 273500 | 274000 | 274000 | 273500 | 495 |
| 529 | 20240610 | 095300 | 40453697500 | 274500 | 274000 | 274500 | 273500 | 366 |
| 530 | 20240610 | 095200 | 40353437500 | 274000 | 273500 | 274500 | 273000 | 392 |
| 531 | 20240610 | 095100 | 40246220500 | 273500 | 274000 | 274500 | 273000 | 1157 |
| 532 | 20240610 | 095000 | 39929889500 | 274500 | 274500 | 275000 | 274000 | 2224 |
| 533 | 20240610 | 094900 | 39319122500 | 274500 | 273500 | 274500 | 273500 | 1127 |
| 534 | 20240610 | 094800 | 39010222500 | 274000 | 273500 | 274000 | 273500 | 237 |
| 535 | 20240610 | 094700 | 38945326500 | 273500 | 273000 | 274000 | 273000 | 499 |
| 536 | 20240610 | 094600 | 38808832000 | 273500 | 273500 | 274000 | 273000 | 3940 |
| 537 | 20240610 | 094500 | 37731284000 | 273500 | 273500 | 274000 | 273000 | 1739 |
| 538 | 20240610 | 094400 | 37255606500 | 273000 | 272500 | 273500 | 272500 | 469 |
| 539 | 20240610 | 094300 | 37127573000 | 272500 | 273000 | 273000 | 272000 | 1927 |
| 540 | 20240610 | 094200 | 36602337500 | 273000 | 272000 | 273500 | 272000 | 1236 |
| 541 | 20240610 | 094100 | 36265386500 | 272000 | 271500 | 272000 | 271500 | 1924 |
| 542 | 20240610 | 094000 | 35742589500 | 272000 | 271500 | 272000 | 271500 | 2251 |
| 543 | 20240610 | 093900 | 35131271500 | 271500 | 272000 | 272000 | 271500 | 1162 |
| 544 | 20240610 | 093800 | 34815711500 | 271500 | 272000 | 272500 | 271500 | 4155 |
| 545 | 20240610 | 093700 | 33685841500 | 272500 | 272500 | 272500 | 272000 | 2054 |
| 546 | 20240610 | 093600 | 33126707000 | 272000 | 272500 | 273000 | 272000 | 1474 |
| 547 | 20240610 | 093500 | 32725270500 | 272500 | 274500 | 274500 | 272000 | 9682 |
| 548 | 20240610 | 093400 | 30084623500 | 274000 | 274000 | 274500 | 273500 | 1718 |
| 549 | 20240610 | 093300 | 29614143000 | 274000 | 273500 | 274000 | 273000 | 2576 |
| 550 | 20240610 | 093200 | 28910035000 | 273500 | 273500 | 274000 | 273000 | 1515 |
| 551 | 20240610 | 093100 | 28496040000 | 273500 | 274000 | 274500 | 273000 | 5104 |
| 552 | 20240610 | 093000 | 27099130500 | 274500 | 274500 | 274500 | 274000 | 799 |
| 553 | 20240610 | 092900 | 26880066500 | 274500 | 274500 | 275000 | 274000 | 2963 |
| 554 | 20240610 | 092800 | 26066431000 | 275000 | 274500 | 275000 | 274500 | 374 |
| 555 | 20240610 | 092700 | 25963633000 | 275000 | 276000 | 276000 | 274500 | 4141 |
| 556 | 20240610 | 092600 | 24824070500 | 276000 | 276500 | 276500 | 275500 | 2000 |
| 557 | 20240610 | 092500 | 24272761500 | 276000 | 275500 | 276500 | 275500 | 1076 |
| 558 | 20240610 | 092400 | 23976004000 | 276000 | 275500 | 276000 | 275000 | 791 |
| 559 | 20240610 | 092300 | 23758030500 | 276000 | 275500 | 276500 | 275500 | 725 |
| 560 | 20240610 | 092200 | 23558009000 | 275500 | 275000 | 276000 | 274500 | 1047 |
| 561 | 20240610 | 092100 | 23269910500 | 275000 | 275500 | 275500 | 274500 | 1299 |
| 562 | 20240610 | 092000 | 22912774000 | 275500 | 274500 | 276000 | 274500 | 2515 |
| 563 | 20240610 | 091900 | 22220631000 | 274500 | 274500 | 275500 | 274500 | 2084 |
| 564 | 20240610 | 091800 | 21648130000 | 275000 | 275000 | 275000 | 274500 | 1666 |
| 565 | 20240610 | 091700 | 21190574000 | 275000 | 275000 | 275500 | 274500 | 4332 |
| 566 | 20240610 | 091600 | 19999152500 | 275000 | 275500 | 276000 | 275000 | 1601 |
| 567 | 20240610 | 091500 | 19558258500 | 275500 | 275500 | 276000 | 275000 | 581 |
| 568 | 20240610 | 091400 | 19398235500 | 275500 | 275500 | 276000 | 275000 | 2886 |
| 569 | 20240610 | 091300 | 18602924500 | 276000 | 276500 | 276500 | 275000 | 4276 |
| 570 | 20240610 | 091200 | 17423635500 | 276500 | 277000 | 277500 | 276000 | 1990 |
| 571 | 20240610 | 091100 | 16873031000 | 277000 | 276500 | 278000 | 276000 | 3084 |
| 572 | 20240610 | 091000 | 16019091000 | 276500 | 277000 | 277000 | 276000 | 2061 |
| 573 | 20240610 | 090900 | 15449091500 | 277000 | 276000 | 277000 | 275500 | 2314 |
| 574 | 20240610 | 090800 | 14809197500 | 276000 | 276500 | 276500 | 275000 | 1456 |
| 575 | 20240610 | 090700 | 14407626000 | 275500 | 275000 | 277000 | 274500 | 4940 |
| 576 | 20240610 | 090600 | 13049080500 | 274500 | 275000 | 275500 | 274500 | 3293 |
| 577 | 20240610 | 090500 | 12143989500 | 275000 | 275500 | 276000 | 275000 | 2528 |
| 578 | 20240610 | 090400 | 11448385000 | 275500 | 275500 | 277000 | 275000 | 7749 |
| 579 | 20240610 | 090300 | 9313389500 | 276000 | 276000 | 277000 | 275000 | 7914 |
| 580 | 20240610 | 090200 | 7130267000 | 276500 | 276500 | 277000 | 276000 | 3222 |
| 581 | 20240610 | 090100 | 6239202500 | 276500 | 277500 | 277500 | 275000 | 8073 |
| 582 | 20240610 | 090000 | 4008866500 | 277500 | 279500 | 279500 | 277000 | 13824 |