34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 184100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 10545 |
| 3 | 20240612 | 184000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 4 | 20240612 | 183900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 5 | 20240612 | 183800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 6 | 20240612 | 183700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 7 | 20240612 | 183600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 8 | 20240612 | 183500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 9 | 20240612 | 183400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 10 | 20240612 | 183300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 11 | 20240612 | 183200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 12 | 20240612 | 183100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 13 | 20240612 | 183000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 14 | 20240612 | 182900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 15 | 20240612 | 182800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 16 | 20240612 | 182700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 17 | 20240612 | 182600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 18 | 20240612 | 182500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 19 | 20240612 | 182400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 20 | 20240612 | 182300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 21 | 20240612 | 182200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 22 | 20240612 | 182100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 23 | 20240612 | 182000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 24 | 20240612 | 181900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 25 | 20240612 | 181800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 26 | 20240612 | 181700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 27 | 20240612 | 181600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 28 | 20240612 | 181500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 29 | 20240612 | 181400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 30 | 20240612 | 181300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 31 | 20240612 | 181200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 32 | 20240612 | 181100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 10545 |
| 33 | 20240612 | 181000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 34 | 20240612 | 180900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 35 | 20240612 | 180800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 36 | 20240612 | 180700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 37 | 20240612 | 180600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 38 | 20240612 | 180500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 39 | 20240612 | 180400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 40 | 20240612 | 180300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 41 | 20240612 | 180200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 42 | 20240612 | 180100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 43 | 20240612 | 180000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 44 | 20240612 | 175900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 45 | 20240612 | 175800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 46 | 20240612 | 175700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 47 | 20240612 | 175600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 48 | 20240612 | 175500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 49 | 20240612 | 175400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 50 | 20240612 | 175300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 51 | 20240612 | 175200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 52 | 20240612 | 175100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 53 | 20240612 | 175000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 54 | 20240612 | 174900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 55 | 20240612 | 174800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 56 | 20240612 | 174700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 57 | 20240612 | 174600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 58 | 20240612 | 174500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 59 | 20240612 | 174400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 60 | 20240612 | 174300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 61 | 20240612 | 174200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 62 | 20240612 | 174100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 10545 |
| 63 | 20240612 | 174000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 64 | 20240612 | 173900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 65 | 20240612 | 173800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 66 | 20240612 | 173700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 67 | 20240612 | 173600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 68 | 20240612 | 173500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 69 | 20240612 | 173400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 70 | 20240612 | 173300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 71 | 20240612 | 173200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 72 | 20240612 | 173100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 73 | 20240612 | 173000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 74 | 20240612 | 172900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 75 | 20240612 | 172800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 76 | 20240612 | 172700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 77 | 20240612 | 172600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 78 | 20240612 | 172500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 79 | 20240612 | 172400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 80 | 20240612 | 172300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 81 | 20240612 | 172200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 82 | 20240612 | 172100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 83 | 20240612 | 172000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 84 | 20240612 | 171900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 85 | 20240612 | 171800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 86 | 20240612 | 171700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 87 | 20240612 | 171600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 88 | 20240612 | 171500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 89 | 20240612 | 171400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 90 | 20240612 | 171300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 91 | 20240612 | 171200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 92 | 20240612 | 171100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 10545 |
| 93 | 20240612 | 171000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 94 | 20240612 | 170900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 95 | 20240612 | 170800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 96 | 20240612 | 170700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 97 | 20240612 | 170600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 98 | 20240612 | 170500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 99 | 20240612 | 170400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 100 | 20240612 | 170300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 101 | 20240612 | 170200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 102 | 20240612 | 170100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 103 | 20240612 | 170000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 104 | 20240612 | 165900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 105 | 20240612 | 165800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 106 | 20240612 | 165700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 107 | 20240612 | 165600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 108 | 20240612 | 165500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 109 | 20240612 | 165400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 110 | 20240612 | 165300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 111 | 20240612 | 165200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 112 | 20240612 | 165100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 113 | 20240612 | 165000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 114 | 20240612 | 164900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 115 | 20240612 | 164800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 116 | 20240612 | 164700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 117 | 20240612 | 164600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 118 | 20240612 | 164500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 119 | 20240612 | 164400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 120 | 20240612 | 164300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 121 | 20240612 | 164200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 122 | 20240612 | 164100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 10545 |
| 123 | 20240612 | 164000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 124 | 20240612 | 163900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 125 | 20240612 | 163800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 126 | 20240612 | 163700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 127 | 20240612 | 163600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 128 | 20240612 | 163500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 129 | 20240612 | 163400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 130 | 20240612 | 163300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 131 | 20240612 | 163200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 132 | 20240612 | 163100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 133 | 20240612 | 163000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 134 | 20240612 | 162900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 135 | 20240612 | 162800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 136 | 20240612 | 162700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 137 | 20240612 | 162600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 138 | 20240612 | 162500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 139 | 20240612 | 162400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 140 | 20240612 | 162300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 141 | 20240612 | 162200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 142 | 20240612 | 162100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 143 | 20240612 | 162000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 144 | 20240612 | 161900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 145 | 20240612 | 161800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 146 | 20240612 | 161700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 147 | 20240612 | 161600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 148 | 20240612 | 161500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 149 | 20240612 | 161400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 150 | 20240612 | 161300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 151 | 20240612 | 161200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 152 | 20240612 | 161100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 10545 |
| 153 | 20240612 | 161000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 154 | 20240612 | 160900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 155 | 20240612 | 160800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 156 | 20240612 | 160700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 157 | 20240612 | 160600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 158 | 20240612 | 160500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 159 | 20240612 | 160400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 160 | 20240612 | 160300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 161 | 20240612 | 160200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 162 | 20240612 | 160100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 163 | 20240612 | 160000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 164 | 20240612 | 155900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 165 | 20240612 | 155800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 166 | 20240612 | 155700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 167 | 20240612 | 155600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 168 | 20240612 | 155500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 169 | 20240612 | 155400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 170 | 20240612 | 155300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 171 | 20240612 | 155200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 172 | 20240612 | 155100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 173 | 20240612 | 155000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 174 | 20240612 | 154900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 175 | 20240612 | 154800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 176 | 20240612 | 154700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 177 | 20240612 | 154600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 178 | 20240612 | 154500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 179 | 20240612 | 154400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 180 | 20240612 | 154300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 181 | 20240612 | 154200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 182 | 20240612 | 154100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 10545 |
| 183 | 20240612 | 154000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 184 | 20240612 | 153900 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 185 | 20240612 | 153800 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 186 | 20240612 | 153700 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 187 | 20240612 | 153600 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 188 | 20240612 | 153500 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 189 | 20240612 | 153400 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 190 | 20240612 | 153300 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 191 | 20240612 | 153200 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 192 | 20240612 | 153100 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 0 |
| 193 | 20240612 | 153000 | 90100265500 | 280500 | 280500 | 280500 | 280500 | 10545 |
| 194 | 20240612 | 152900 | 87142393000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 195 | 20240612 | 152800 | 87142393000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 196 | 20240612 | 152700 | 87142393000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 197 | 20240612 | 152600 | 87142393000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 198 | 20240612 | 152500 | 87142393000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 199 | 20240612 | 152400 | 87142393000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 200 | 20240612 | 152300 | 87142393000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 201 | 20240612 | 152200 | 87142393000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 202 | 20240612 | 152100 | 87142393000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 203 | 20240612 | 152000 | 87142393000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 204 | 20240612 | 151900 | 87142393000 | 280500 | 279500 | 280500 | 279500 | 1366 |
| 205 | 20240612 | 151800 | 86760143500 | 279500 | 280000 | 280000 | 279500 | 769 |
| 206 | 20240612 | 151700 | 86545126000 | 279500 | 279500 | 280000 | 279500 | 450 |
| 207 | 20240612 | 151600 | 86419247500 | 280000 | 279500 | 280000 | 279500 | 448 |
| 208 | 20240612 | 151500 | 86293939500 | 280000 | 279500 | 280000 | 279500 | 953 |
| 209 | 20240612 | 151400 | 86027369000 | 280000 | 279500 | 280000 | 279500 | 706 |
| 210 | 20240612 | 151300 | 85829783500 | 279500 | 280000 | 280000 | 279500 | 1033 |
| 211 | 20240612 | 151200 | 85540959500 | 280000 | 279500 | 280000 | 279500 | 279 |
| 212 | 20240612 | 151100 | 85462890000 | 279500 | 280000 | 280000 | 279500 | 911 |
| 213 | 20240612 | 151000 | 85207898500 | 280000 | 280500 | 280500 | 280000 | 3437 |
| 214 | 20240612 | 150900 | 84245368500 | 280500 | 280500 | 280500 | 280000 | 211 |
| 215 | 20240612 | 150800 | 84186211500 | 280500 | 280000 | 280500 | 280000 | 178 |
| 216 | 20240612 | 150700 | 84136327500 | 280500 | 280500 | 280500 | 280000 | 126 |
| 217 | 20240612 | 150600 | 84100992000 | 280500 | 280500 | 280500 | 280000 | 1085 |
| 218 | 20240612 | 150500 | 83796692000 | 280500 | 280500 | 280500 | 280000 | 422 |
| 219 | 20240612 | 150400 | 83678421000 | 280500 | 280500 | 280500 | 280000 | 449 |
| 220 | 20240612 | 150300 | 83552504000 | 280500 | 280000 | 280500 | 280000 | 77 |
| 221 | 20240612 | 150200 | 83530918500 | 280000 | 280500 | 280500 | 280000 | 1156 |
| 222 | 20240612 | 150100 | 83207177500 | 280500 | 280500 | 280500 | 280000 | 352 |
| 223 | 20240612 | 150000 | 83108509000 | 280500 | 280500 | 280500 | 280000 | 313 |
| 224 | 20240612 | 145900 | 83020729000 | 280500 | 280000 | 280500 | 280000 | 299 |
| 225 | 20240612 | 145800 | 82936934000 | 280000 | 280000 | 280500 | 280000 | 669 |
| 226 | 20240612 | 145700 | 82749563500 | 280500 | 280500 | 280500 | 280000 | 221 |
| 227 | 20240612 | 145600 | 82687629000 | 280500 | 280500 | 280500 | 280000 | 364 |
| 228 | 20240612 | 145500 | 82585639000 | 280500 | 280500 | 281000 | 280000 | 1150 |
| 229 | 20240612 | 145400 | 82263052500 | 281000 | 281000 | 281000 | 280500 | 213 |
| 230 | 20240612 | 145300 | 82203245000 | 281000 | 281000 | 281000 | 280500 | 248 |
| 231 | 20240612 | 145200 | 82133599500 | 281000 | 281000 | 281500 | 280500 | 616 |
| 232 | 20240612 | 145100 | 81960528000 | 281000 | 281000 | 281000 | 280500 | 2028 |
| 233 | 20240612 | 145000 | 81390687000 | 280500 | 280500 | 281000 | 280500 | 199 |
| 234 | 20240612 | 144900 | 81334839500 | 281000 | 281000 | 281000 | 280500 | 370 |
| 235 | 20240612 | 144800 | 81231006500 | 281000 | 280500 | 281000 | 280500 | 128 |
| 236 | 20240612 | 144700 | 81195084000 | 281000 | 281000 | 281000 | 280500 | 106 |
| 237 | 20240612 | 144600 | 81165328000 | 281000 | 280500 | 281000 | 280000 | 1138 |
| 238 | 20240612 | 144500 | 80846384000 | 280500 | 281000 | 281000 | 280000 | 312 |
| 239 | 20240612 | 144400 | 80758881500 | 280500 | 281000 | 281000 | 280500 | 244 |
| 240 | 20240612 | 144300 | 80690414500 | 281000 | 280500 | 281000 | 280000 | 381 |
| 241 | 20240612 | 144200 | 80583521500 | 280500 | 280500 | 281000 | 280500 | 448 |
| 242 | 20240612 | 144100 | 80457822500 | 281000 | 280500 | 281000 | 280000 | 368 |
| 243 | 20240612 | 144000 | 80354601500 | 280500 | 281000 | 281000 | 280500 | 1302 |
| 244 | 20240612 | 143900 | 79989348500 | 280500 | 280500 | 281000 | 280500 | 139 |
| 245 | 20240612 | 143800 | 79950320000 | 281000 | 280000 | 281000 | 280000 | 981 |
| 246 | 20240612 | 143700 | 79674847000 | 280500 | 281000 | 281000 | 280000 | 1152 |
| 247 | 20240612 | 143600 | 79351621000 | 280500 | 280500 | 281000 | 280000 | 692 |
| 248 | 20240612 | 143500 | 79157509000 | 280500 | 280500 | 280500 | 280000 | 271 |
| 249 | 20240612 | 143400 | 79081617000 | 280500 | 280500 | 280500 | 280000 | 144 |
| 250 | 20240612 | 143300 | 79041257000 | 280500 | 280500 | 280500 | 280000 | 715 |
| 251 | 20240612 | 143200 | 78841011500 | 280500 | 280500 | 280500 | 280000 | 242 |
| 252 | 20240612 | 143100 | 78773137000 | 280500 | 280500 | 280500 | 280000 | 191 |
| 253 | 20240612 | 143000 | 78719586000 | 280500 | 280000 | 280500 | 280000 | 114 |
| 254 | 20240612 | 142900 | 78687615500 | 280500 | 279500 | 281000 | 279500 | 1293 |
| 255 | 20240612 | 142800 | 78324980000 | 279500 | 279500 | 280000 | 279500 | 181 |
| 256 | 20240612 | 142700 | 78274334500 | 280000 | 280000 | 280500 | 279500 | 2921 |
| 257 | 20240612 | 142600 | 77456403000 | 279500 | 280000 | 280000 | 279500 | 535 |
| 258 | 20240612 | 142500 | 77306817500 | 279500 | 280000 | 280000 | 279500 | 201 |
| 259 | 20240612 | 142400 | 77250568500 | 280000 | 280500 | 280500 | 279500 | 669 |
| 260 | 20240612 | 142300 | 77063255000 | 280000 | 280500 | 280500 | 280000 | 195 |
| 261 | 20240612 | 142200 | 77008615000 | 280000 | 280500 | 280500 | 280000 | 448 |
| 262 | 20240612 | 142100 | 76883140500 | 280500 | 280000 | 280500 | 280000 | 211 |
| 263 | 20240612 | 142000 | 76824053500 | 280500 | 280500 | 280500 | 280000 | 285 |
| 264 | 20240612 | 141900 | 76744144500 | 280500 | 280500 | 280500 | 280000 | 291 |
| 265 | 20240612 | 141800 | 76662632500 | 280500 | 280000 | 280500 | 280000 | 127 |
| 266 | 20240612 | 141700 | 76627039000 | 280000 | 280500 | 280500 | 280000 | 350 |
| 267 | 20240612 | 141600 | 76529029000 | 280000 | 280000 | 280500 | 280000 | 184 |
| 268 | 20240612 | 141500 | 76477478500 | 280000 | 280500 | 280500 | 280000 | 214 |
| 269 | 20240612 | 141400 | 76417549500 | 280500 | 280500 | 280500 | 280000 | 91 |
| 270 | 20240612 | 141300 | 76392032000 | 280000 | 280000 | 280500 | 280000 | 149 |
| 271 | 20240612 | 141200 | 76350286000 | 280000 | 280000 | 280500 | 280000 | 116 |
| 272 | 20240612 | 141100 | 76317773500 | 280000 | 279500 | 280500 | 279500 | 517 |
| 273 | 20240612 | 141000 | 76173054500 | 279500 | 280000 | 280500 | 279500 | 825 |
| 274 | 20240612 | 140900 | 75942052500 | 280500 | 280500 | 280500 | 280000 | 539 |
| 275 | 20240612 | 140800 | 75791104500 | 280000 | 280500 | 280500 | 280000 | 1138 |
| 276 | 20240612 | 140700 | 75472164000 | 280500 | 280500 | 280500 | 280000 | 352 |
| 277 | 20240612 | 140600 | 75373517000 | 280500 | 280000 | 280500 | 280000 | 261 |
| 278 | 20240612 | 140500 | 75300313000 | 280000 | 280500 | 280500 | 280000 | 306 |
| 279 | 20240612 | 140400 | 75214491000 | 280500 | 280500 | 280500 | 280000 | 118 |
| 280 | 20240612 | 140300 | 75181403500 | 280500 | 280500 | 280500 | 280000 | 48 |
| 281 | 20240612 | 140200 | 75167945500 | 280500 | 280000 | 281000 | 280000 | 393 |
| 282 | 20240612 | 140100 | 75057709000 | 280500 | 280500 | 280500 | 280000 | 307 |
| 283 | 20240612 | 140000 | 74971641000 | 280500 | 280500 | 280500 | 280000 | 99 |
| 284 | 20240612 | 135900 | 74943878500 | 280500 | 280500 | 280500 | 280000 | 170 |
| 285 | 20240612 | 135800 | 74896197500 | 280500 | 280500 | 280500 | 280000 | 154 |
| 286 | 20240612 | 135700 | 74853024000 | 280000 | 280000 | 280500 | 280000 | 222 |
| 287 | 20240612 | 135600 | 74790797000 | 280000 | 280500 | 280500 | 280000 | 137 |
| 288 | 20240612 | 135500 | 74752379500 | 280000 | 280500 | 280500 | 280000 | 183 |
| 289 | 20240612 | 135400 | 74701053500 | 280000 | 280500 | 280500 | 280000 | 248 |
| 290 | 20240612 | 135300 | 74631565000 | 280500 | 280500 | 280500 | 280000 | 231 |
| 291 | 20240612 | 135200 | 74566838500 | 280500 | 281000 | 281000 | 280000 | 989 |
| 292 | 20240612 | 135100 | 74289348500 | 281000 | 281000 | 281000 | 280500 | 185 |
| 293 | 20240612 | 135000 | 74237375500 | 280500 | 281000 | 281000 | 280500 | 217 |
| 294 | 20240612 | 134900 | 74176472000 | 281000 | 281000 | 281000 | 280500 | 209 |
| 295 | 20240612 | 134800 | 74117783000 | 281000 | 281000 | 281000 | 280500 | 186 |
| 296 | 20240612 | 134700 | 74065590000 | 281000 | 280500 | 281000 | 280500 | 315 |
| 297 | 20240612 | 134600 | 73977221000 | 280500 | 281000 | 281000 | 280500 | 322 |
| 298 | 20240612 | 134500 | 73886818000 | 281000 | 281000 | 281000 | 280500 | 111 |
| 299 | 20240612 | 134400 | 73855651500 | 280500 | 281000 | 281000 | 280500 | 133 |
| 300 | 20240612 | 134300 | 73818324500 | 281000 | 281000 | 281000 | 280000 | 102 |
| 301 | 20240612 | 134200 | 73789709000 | 281000 | 280500 | 281000 | 280000 | 291 |
| 302 | 20240612 | 134100 | 73708061500 | 281000 | 280500 | 281000 | 280500 | 39 |
| 303 | 20240612 | 134000 | 73697114500 | 281000 | 281000 | 281000 | 280500 | 316 |
| 304 | 20240612 | 133900 | 73608453000 | 280500 | 280500 | 281000 | 280500 | 398 |
| 305 | 20240612 | 133800 | 73496778500 | 280500 | 281000 | 281000 | 280500 | 322 |
| 306 | 20240612 | 133700 | 73406444000 | 281000 | 281000 | 281000 | 280500 | 269 |
| 307 | 20240612 | 133600 | 73330982000 | 280500 | 281000 | 281000 | 280500 | 267 |
| 308 | 20240612 | 133500 | 73256081000 | 281000 | 281000 | 281000 | 280500 | 195 |
| 309 | 20240612 | 133400 | 73201349500 | 281000 | 281000 | 281000 | 280500 | 114 |
| 310 | 20240612 | 133300 | 73169335500 | 281000 | 280500 | 281000 | 280500 | 104 |
| 311 | 20240612 | 133200 | 73140140500 | 281000 | 280500 | 281000 | 280500 | 1124 |
| 312 | 20240612 | 133100 | 72824831000 | 280500 | 280500 | 281000 | 280500 | 324 |
| 313 | 20240612 | 133000 | 72733874000 | 281000 | 280500 | 281000 | 280500 | 137 |
| 314 | 20240612 | 132900 | 72695404500 | 281000 | 281500 | 281500 | 280500 | 729 |
| 315 | 20240612 | 132800 | 72490752500 | 281000 | 280500 | 281500 | 280000 | 574 |
| 316 | 20240612 | 132700 | 72329483500 | 280000 | 280500 | 280500 | 280000 | 213 |
| 317 | 20240612 | 132600 | 72269813500 | 280500 | 280000 | 280500 | 280000 | 128 |
| 318 | 20240612 | 132500 | 72233943500 | 280000 | 280000 | 280500 | 280000 | 101 |
| 319 | 20240612 | 132400 | 72205634500 | 280000 | 280000 | 280500 | 280000 | 299 |
| 320 | 20240612 | 132300 | 72121907500 | 280000 | 280500 | 280500 | 280000 | 136 |
| 321 | 20240612 | 132200 | 72083800500 | 280500 | 280500 | 280500 | 280000 | 146 |
| 322 | 20240612 | 132100 | 72042868500 | 280000 | 281000 | 281000 | 280000 | 156 |
| 323 | 20240612 | 132000 | 71999105500 | 281000 | 280000 | 281000 | 280000 | 1178 |
| 324 | 20240612 | 131900 | 71668466000 | 280000 | 280500 | 280500 | 279500 | 204 |
| 325 | 20240612 | 131800 | 71611327500 | 280000 | 281500 | 281500 | 279500 | 4382 |
| 326 | 20240612 | 131700 | 70383736500 | 281500 | 281000 | 281500 | 281000 | 120 |
| 327 | 20240612 | 131600 | 70349988500 | 281000 | 281500 | 281500 | 281000 | 43 |
| 328 | 20240612 | 131500 | 70337894500 | 281000 | 281000 | 281500 | 281000 | 580 |
| 329 | 20240612 | 131400 | 70174705000 | 281500 | 281000 | 281500 | 281000 | 278 |
| 330 | 20240612 | 131300 | 70096571500 | 281500 | 281500 | 281500 | 281000 | 91 |
| 331 | 20240612 | 131200 | 70070984000 | 281500 | 281000 | 281500 | 281000 | 246 |
| 332 | 20240612 | 131100 | 70001833000 | 281000 | 281500 | 281500 | 281000 | 167 |
| 333 | 20240612 | 131000 | 69954897500 | 281500 | 281500 | 281500 | 281000 | 221 |
| 334 | 20240612 | 130900 | 69892707000 | 281500 | 282000 | 282000 | 281500 | 205 |
| 335 | 20240612 | 130800 | 69834972500 | 282000 | 281000 | 282000 | 281000 | 150 |
| 336 | 20240612 | 130700 | 69792743000 | 281500 | 281500 | 281500 | 281000 | 77 |
| 337 | 20240612 | 130600 | 69771071000 | 281500 | 281500 | 281500 | 281000 | 137 |
| 338 | 20240612 | 130500 | 69732525500 | 281000 | 282000 | 282000 | 281000 | 300 |
| 339 | 20240612 | 130400 | 69648084000 | 282000 | 281500 | 282000 | 281500 | 95 |
| 340 | 20240612 | 130300 | 69621305000 | 281500 | 281500 | 281500 | 281000 | 152 |
| 341 | 20240612 | 130200 | 69578520500 | 281500 | 281500 | 281500 | 281000 | 90 |
| 342 | 20240612 | 130100 | 69553199000 | 281500 | 281500 | 281500 | 281000 | 58 |
| 343 | 20240612 | 130000 | 69536887500 | 281500 | 281500 | 281500 | 281000 | 175 |
| 344 | 20240612 | 125900 | 69487646500 | 281500 | 281000 | 281500 | 281000 | 68 |
| 345 | 20240612 | 125800 | 69468516500 | 281500 | 281000 | 281500 | 281000 | 171 |
| 346 | 20240612 | 125700 | 69420411500 | 281000 | 281500 | 281500 | 281000 | 128 |
| 347 | 20240612 | 125600 | 69384404000 | 281500 | 281000 | 281500 | 281000 | 148 |
| 348 | 20240612 | 125500 | 69342801500 | 281500 | 281500 | 282000 | 281000 | 534 |
| 349 | 20240612 | 125400 | 69192441500 | 282000 | 281500 | 282000 | 281500 | 98 |
| 350 | 20240612 | 125300 | 69164813500 | 282000 | 282000 | 282000 | 281500 | 288 |
| 351 | 20240612 | 125200 | 69083615000 | 282000 | 282000 | 282000 | 281500 | 143 |
| 352 | 20240612 | 125100 | 69043300500 | 282000 | 282000 | 282000 | 281500 | 143 |
| 353 | 20240612 | 125000 | 69003010500 | 282000 | 281500 | 282000 | 281500 | 296 |
| 354 | 20240612 | 124900 | 68919648000 | 281500 | 281500 | 282000 | 281500 | 226 |
| 355 | 20240612 | 124800 | 68856001500 | 282000 | 282500 | 282500 | 282000 | 791 |
| 356 | 20240612 | 124700 | 68632928500 | 282000 | 282500 | 282500 | 282000 | 189 |
| 357 | 20240612 | 124600 | 68579565000 | 282500 | 282500 | 282500 | 282000 | 349 |
| 358 | 20240612 | 124500 | 68481107500 | 282000 | 282500 | 282500 | 282000 | 371 |
| 359 | 20240612 | 124400 | 68376355000 | 282500 | 282000 | 282500 | 282000 | 186 |
| 360 | 20240612 | 124300 | 68323845000 | 282500 | 282000 | 282500 | 282000 | 255 |
| 361 | 20240612 | 124200 | 68251906500 | 282000 | 282000 | 282500 | 281500 | 867 |
| 362 | 20240612 | 124100 | 68007451500 | 282000 | 282000 | 282000 | 281500 | 273 |
| 363 | 20240612 | 124000 | 67930541500 | 282000 | 282000 | 282000 | 281500 | 332 |
| 364 | 20240612 | 123900 | 67836930000 | 282000 | 282000 | 282000 | 281500 | 187 |
| 365 | 20240612 | 123800 | 67784206000 | 282000 | 281500 | 282000 | 281000 | 405 |
| 366 | 20240612 | 123700 | 67670180000 | 281500 | 280500 | 281500 | 280500 | 1318 |
| 367 | 20240612 | 123600 | 67300014500 | 281000 | 281000 | 281000 | 280500 | 222 |
| 368 | 20240612 | 123500 | 67237720500 | 281000 | 280500 | 281000 | 280500 | 184 |
| 369 | 20240612 | 123400 | 67186065000 | 280500 | 281000 | 281000 | 280500 | 94 |
| 370 | 20240612 | 123300 | 67159667500 | 281000 | 281000 | 281000 | 280500 | 290 |
| 371 | 20240612 | 123200 | 67078220000 | 281000 | 280500 | 281000 | 280500 | 941 |
| 372 | 20240612 | 123100 | 66813832500 | 280500 | 281000 | 281000 | 280500 | 152 |
| 373 | 20240612 | 123000 | 66771178500 | 281000 | 280500 | 281000 | 280500 | 154 |
| 374 | 20240612 | 122900 | 66727951000 | 280500 | 281000 | 281000 | 280500 | 126 |
| 375 | 20240612 | 122800 | 66692565000 | 280500 | 281000 | 281500 | 280500 | 479 |
| 376 | 20240612 | 122700 | 66557978000 | 281000 | 281000 | 281500 | 281000 | 364 |
| 377 | 20240612 | 122600 | 66455664500 | 281000 | 281000 | 281500 | 280500 | 586 |
| 378 | 20240612 | 122500 | 66290981000 | 280500 | 280500 | 281000 | 280500 | 113 |
| 379 | 20240612 | 122400 | 66259255000 | 281000 | 280500 | 281000 | 280500 | 112 |
| 380 | 20240612 | 122300 | 66227834000 | 281000 | 280500 | 281000 | 280500 | 56 |
| 381 | 20240612 | 122200 | 66212107500 | 281000 | 281000 | 281000 | 280500 | 119 |
| 382 | 20240612 | 122100 | 66178679000 | 281000 | 280500 | 281000 | 280000 | 359 |
| 383 | 20240612 | 122000 | 66078015500 | 280500 | 280500 | 280500 | 280000 | 318 |
| 384 | 20240612 | 121900 | 65988862000 | 280000 | 280500 | 280500 | 280000 | 129 |
| 385 | 20240612 | 121800 | 65952715000 | 280500 | 280000 | 280500 | 280000 | 270 |
| 386 | 20240612 | 121700 | 65877078000 | 280500 | 280500 | 280500 | 280000 | 78 |
| 387 | 20240612 | 121600 | 65855229000 | 280000 | 280000 | 280500 | 280000 | 98 |
| 388 | 20240612 | 121500 | 65827778500 | 280500 | 280500 | 280500 | 279500 | 85 |
| 389 | 20240612 | 121400 | 65803954000 | 280500 | 280500 | 280500 | 280000 | 294 |
| 390 | 20240612 | 121300 | 65721630500 | 280000 | 280500 | 280500 | 280000 | 663 |
| 391 | 20240612 | 121200 | 65535985500 | 280000 | 280500 | 280500 | 280000 | 229 |
| 392 | 20240612 | 121100 | 65471838500 | 280500 | 280500 | 280500 | 280000 | 80 |
| 393 | 20240612 | 121000 | 65449412500 | 280500 | 280500 | 280500 | 280000 | 217 |
| 394 | 20240612 | 120900 | 65388567000 | 280500 | 280500 | 280500 | 280000 | 104 |
| 395 | 20240612 | 120800 | 65359426500 | 280500 | 280000 | 280500 | 280000 | 695 |
| 396 | 20240612 | 120700 | 65164795500 | 280000 | 280500 | 281000 | 280000 | 735 |
| 397 | 20240612 | 120600 | 64958730500 | 280500 | 280500 | 280500 | 280000 | 357 |
| 398 | 20240612 | 120500 | 64858632500 | 280500 | 280000 | 280500 | 280000 | 307 |
| 399 | 20240612 | 120400 | 64772537000 | 280500 | 280000 | 280500 | 280000 | 193 |
| 400 | 20240612 | 120300 | 64718474000 | 280500 | 280500 | 280500 | 280000 | 112 |
| 401 | 20240612 | 120200 | 64687098500 | 280000 | 280000 | 280500 | 280000 | 92 |
| 402 | 20240612 | 120100 | 64661316500 | 280000 | 280500 | 280500 | 280000 | 54 |
| 403 | 20240612 | 120000 | 64646187500 | 280000 | 280500 | 280500 | 280000 | 62 |
| 404 | 20240612 | 115900 | 64628819000 | 280500 | 280500 | 280500 | 280000 | 341 |
| 405 | 20240612 | 115800 | 64533181000 | 280000 | 280500 | 280500 | 280000 | 214 |
| 406 | 20240612 | 115700 | 64473225000 | 280000 | 280500 | 280500 | 280000 | 53 |
| 407 | 20240612 | 115600 | 64458370500 | 280000 | 281000 | 281000 | 280000 | 761 |
| 408 | 20240612 | 115500 | 64244997000 | 280500 | 281000 | 281000 | 280500 | 210 |
| 409 | 20240612 | 115400 | 64186023500 | 281000 | 280500 | 281000 | 280500 | 169 |
| 410 | 20240612 | 115300 | 64138581500 | 281000 | 280500 | 281000 | 280500 | 232 |
| 411 | 20240612 | 115200 | 64073477000 | 280500 | 279500 | 281000 | 279500 | 1627 |
| 412 | 20240612 | 115100 | 63616935000 | 279500 | 279500 | 280000 | 279500 | 234 |
| 413 | 20240612 | 115000 | 63551454000 | 280000 | 279500 | 280000 | 279500 | 122 |
| 414 | 20240612 | 114900 | 63517317000 | 279500 | 280000 | 280000 | 279500 | 256 |
| 415 | 20240612 | 114800 | 63445690000 | 280000 | 280000 | 280000 | 279500 | 308 |
| 416 | 20240612 | 114700 | 63359530500 | 280000 | 279500 | 280000 | 279500 | 484 |
| 417 | 20240612 | 114600 | 63224196500 | 280000 | 280000 | 280000 | 279500 | 691 |
| 418 | 20240612 | 114500 | 63030722000 | 280000 | 280500 | 280500 | 280000 | 194 |
| 419 | 20240612 | 114400 | 62976360500 | 280500 | 280000 | 280500 | 280000 | 61 |
| 420 | 20240612 | 114300 | 62959271000 | 280500 | 281000 | 281000 | 280000 | 417 |
| 421 | 20240612 | 114200 | 62842197500 | 281000 | 280500 | 281000 | 280500 | 612 |
| 422 | 20240612 | 114100 | 62670443000 | 280500 | 280500 | 280500 | 280000 | 134 |
| 423 | 20240612 | 114000 | 62632860000 | 280500 | 280000 | 280500 | 280000 | 123 |
| 424 | 20240612 | 113900 | 62598407000 | 280500 | 280500 | 280500 | 280000 | 177 |
| 425 | 20240612 | 113800 | 62548803000 | 280000 | 281000 | 281000 | 280000 | 632 |
| 426 | 20240612 | 113700 | 62371585500 | 281000 | 281000 | 281000 | 280500 | 97 |
| 427 | 20240612 | 113600 | 62344334000 | 281000 | 281500 | 281500 | 280500 | 993 |
| 428 | 20240612 | 113500 | 62065246000 | 281500 | 281500 | 281500 | 281000 | 164 |
| 429 | 20240612 | 113400 | 62019100500 | 281500 | 281000 | 281500 | 281000 | 441 |
| 430 | 20240612 | 113300 | 61895159500 | 281000 | 280500 | 281000 | 280500 | 528 |
| 431 | 20240612 | 113200 | 61746813500 | 280500 | 279500 | 281000 | 279500 | 1268 |
| 432 | 20240612 | 113100 | 61391851000 | 279500 | 279000 | 279500 | 278500 | 2036 |
| 433 | 20240612 | 113000 | 60823469000 | 279000 | 279000 | 279000 | 278500 | 457 |
| 434 | 20240612 | 112900 | 60696116000 | 279000 | 279000 | 279000 | 278500 | 392 |
| 435 | 20240612 | 112800 | 60586869500 | 279000 | 278500 | 279000 | 278500 | 840 |
| 436 | 20240612 | 112700 | 60352782500 | 279000 | 279000 | 279500 | 278500 | 1902 |
| 437 | 20240612 | 112600 | 59822381500 | 279000 | 279500 | 279500 | 279000 | 1129 |
| 438 | 20240612 | 112500 | 59507359500 | 279500 | 279500 | 280000 | 279000 | 1211 |
| 439 | 20240612 | 112400 | 59168890500 | 279500 | 279500 | 279500 | 279000 | 185 |
| 440 | 20240612 | 112300 | 59117198500 | 279500 | 279000 | 279500 | 279000 | 890 |
| 441 | 20240612 | 112200 | 58868513000 | 279500 | 279500 | 279500 | 279000 | 150 |
| 442 | 20240612 | 112100 | 58826636500 | 279500 | 279000 | 279500 | 279000 | 353 |
| 443 | 20240612 | 112000 | 58728056000 | 279000 | 279000 | 279500 | 279000 | 429 |
| 444 | 20240612 | 111900 | 58608305500 | 279000 | 279500 | 280000 | 279000 | 829 |
| 445 | 20240612 | 111800 | 58376635500 | 279500 | 279500 | 279500 | 279000 | 259 |
| 446 | 20240612 | 111700 | 58304307500 | 279500 | 279000 | 279500 | 278500 | 1004 |
| 447 | 20240612 | 111600 | 58024201000 | 278500 | 279500 | 279500 | 278500 | 988 |
| 448 | 20240612 | 111500 | 57748763500 | 279000 | 279500 | 279500 | 279000 | 1990 |
| 449 | 20240612 | 111400 | 57193412000 | 279500 | 279500 | 280000 | 279000 | 2983 |
| 450 | 20240612 | 111300 | 56359586500 | 279500 | 280000 | 280000 | 279500 | 657 |
| 451 | 20240612 | 111200 | 56175917500 | 280000 | 280000 | 280000 | 279500 | 3890 |
| 452 | 20240612 | 111100 | 55086842000 | 280000 | 280500 | 280500 | 280000 | 1625 |
| 453 | 20240612 | 111000 | 54631682500 | 280000 | 281000 | 281000 | 280000 | 1237 |
| 454 | 20240612 | 110900 | 54284732500 | 281000 | 282000 | 282000 | 280500 | 1841 |
| 455 | 20240612 | 110800 | 53767262000 | 281500 | 282000 | 282000 | 281500 | 165 |
| 456 | 20240612 | 110700 | 53720783500 | 282000 | 282000 | 282000 | 281500 | 213 |
| 457 | 20240612 | 110600 | 53660753000 | 282000 | 281500 | 282000 | 281500 | 197 |
| 458 | 20240612 | 110500 | 53605224500 | 281500 | 282000 | 282000 | 281500 | 211 |
| 459 | 20240612 | 110400 | 53545776500 | 282000 | 281500 | 282000 | 281500 | 279 |
| 460 | 20240612 | 110300 | 53467216000 | 282000 | 281000 | 282000 | 280500 | 730 |
| 461 | 20240612 | 110200 | 53261907000 | 281000 | 280000 | 281000 | 280000 | 579 |
| 462 | 20240612 | 110100 | 53099544000 | 280500 | 280500 | 281000 | 280000 | 764 |
| 463 | 20240612 | 110000 | 52885259500 | 280000 | 280000 | 280500 | 280000 | 659 |
| 464 | 20240612 | 105900 | 52700535000 | 280000 | 280500 | 281000 | 280000 | 3025 |
| 465 | 20240612 | 105800 | 51852044500 | 281000 | 281000 | 281000 | 280500 | 1278 |
| 466 | 20240612 | 105700 | 51493338000 | 281000 | 281000 | 281000 | 280500 | 528 |
| 467 | 20240612 | 105600 | 51345204000 | 281000 | 281000 | 281500 | 280500 | 415 |
| 468 | 20240612 | 105500 | 51228619500 | 281000 | 281500 | 281500 | 280500 | 2563 |
| 469 | 20240612 | 105400 | 50508287500 | 281000 | 281000 | 281500 | 281000 | 864 |
| 470 | 20240612 | 105300 | 50265227500 | 281000 | 281500 | 281500 | 281000 | 955 |
| 471 | 20240612 | 105200 | 49996443000 | 281500 | 281000 | 281500 | 281000 | 457 |
| 472 | 20240612 | 105100 | 49867931000 | 281500 | 281500 | 281500 | 281000 | 687 |
| 473 | 20240612 | 105000 | 49674835500 | 281500 | 281000 | 281500 | 281000 | 979 |
| 474 | 20240612 | 104900 | 49399459500 | 281000 | 281000 | 281500 | 281000 | 843 |
| 475 | 20240612 | 104800 | 49162559000 | 281000 | 281500 | 281500 | 281000 | 1531 |
| 476 | 20240612 | 104700 | 48732240000 | 281000 | 281500 | 281500 | 281000 | 1260 |
| 477 | 20240612 | 104600 | 48378148500 | 281000 | 281500 | 281500 | 281000 | 1515 |
| 478 | 20240612 | 104500 | 47952384500 | 281000 | 281500 | 282000 | 281000 | 3317 |
| 479 | 20240612 | 104400 | 47018747500 | 281500 | 282000 | 282500 | 281500 | 3670 |
| 480 | 20240612 | 104300 | 45984402000 | 282000 | 282500 | 282500 | 282000 | 2494 |
| 481 | 20240612 | 104200 | 45281073000 | 282000 | 282000 | 282500 | 282000 | 391 |
| 482 | 20240612 | 104100 | 45170800500 | 282000 | 282500 | 282500 | 282000 | 852 |
| 483 | 20240612 | 104000 | 44930484500 | 282000 | 282000 | 282500 | 282000 | 424 |
| 484 | 20240612 | 103900 | 44810817000 | 282500 | 282500 | 282500 | 282000 | 208 |
| 485 | 20240612 | 103800 | 44752113000 | 282000 | 282000 | 282500 | 282000 | 324 |
| 486 | 20240612 | 103700 | 44660653000 | 282000 | 282500 | 282500 | 282000 | 1968 |
| 487 | 20240612 | 103600 | 44105107000 | 282500 | 282500 | 283000 | 282500 | 986 |
| 488 | 20240612 | 103500 | 43826482500 | 282500 | 283000 | 283000 | 282500 | 450 |
| 489 | 20240612 | 103400 | 43699249000 | 283000 | 283000 | 283000 | 282500 | 250 |
| 490 | 20240612 | 103300 | 43628574000 | 283000 | 283000 | 283000 | 282500 | 275 |
| 491 | 20240612 | 103200 | 43550786000 | 283000 | 282500 | 283000 | 282500 | 378 |
| 492 | 20240612 | 103100 | 43443918000 | 283000 | 282500 | 283000 | 282500 | 1453 |
| 493 | 20240612 | 103000 | 43033379000 | 283000 | 283000 | 283000 | 282500 | 320 |
| 494 | 20240612 | 102900 | 42942895000 | 282500 | 282500 | 283000 | 282500 | 765 |
| 495 | 20240612 | 102800 | 42726683500 | 283000 | 283000 | 283500 | 282500 | 473 |
| 496 | 20240612 | 102700 | 42592891000 | 283000 | 283000 | 283500 | 282500 | 535 |
| 497 | 20240612 | 102600 | 42441475000 | 282500 | 283000 | 283000 | 282500 | 1129 |
| 498 | 20240612 | 102500 | 42122310500 | 283000 | 283000 | 283500 | 283000 | 1375 |
| 499 | 20240612 | 102400 | 41733161000 | 283500 | 283000 | 283500 | 283000 | 432 |
| 500 | 20240612 | 102300 | 41610870000 | 283500 | 283500 | 283500 | 283000 | 930 |
| 501 | 20240612 | 102200 | 41347630000 | 283500 | 283500 | 284000 | 283000 | 1690 |
| 502 | 20240612 | 102100 | 40868557000 | 284000 | 284000 | 284000 | 283500 | 466 |
| 503 | 20240612 | 102000 | 40736343500 | 283500 | 283500 | 284000 | 283500 | 1201 |
| 504 | 20240612 | 101900 | 40395527000 | 283500 | 283500 | 284000 | 283500 | 191 |
| 505 | 20240612 | 101800 | 40341370000 | 283500 | 283500 | 284000 | 283500 | 523 |
| 506 | 20240612 | 101700 | 40193072500 | 284000 | 283500 | 284000 | 283500 | 310 |
| 507 | 20240612 | 101600 | 40105151000 | 283500 | 283500 | 284000 | 283500 | 209 |
| 508 | 20240612 | 101500 | 40045882500 | 283500 | 283500 | 284000 | 283500 | 471 |
| 509 | 20240612 | 101400 | 39912269500 | 283500 | 284500 | 284500 | 283500 | 1526 |
| 510 | 20240612 | 101300 | 39478953500 | 284000 | 284500 | 284500 | 284000 | 228 |
| 511 | 20240612 | 101200 | 39414140500 | 284000 | 284000 | 284500 | 284000 | 382 |
| 512 | 20240612 | 101100 | 39305558500 | 284500 | 284000 | 284500 | 284000 | 295 |
| 513 | 20240612 | 101000 | 39221723000 | 284000 | 284000 | 284500 | 284000 | 466 |
| 514 | 20240612 | 100900 | 39089309500 | 284000 | 284500 | 284500 | 284000 | 405 |
| 515 | 20240612 | 100800 | 38974162500 | 284500 | 284500 | 285000 | 284000 | 400 |
| 516 | 20240612 | 100700 | 38860382500 | 284000 | 284000 | 284500 | 284000 | 203 |
| 517 | 20240612 | 100600 | 38802674000 | 284500 | 284000 | 284500 | 284000 | 223 |
| 518 | 20240612 | 100500 | 38739273500 | 284000 | 284500 | 284500 | 284000 | 439 |
| 519 | 20240612 | 100400 | 38614490500 | 284500 | 284500 | 285000 | 284500 | 1178 |
| 520 | 20240612 | 100300 | 38279175500 | 284500 | 284500 | 284500 | 284000 | 656 |
| 521 | 20240612 | 100200 | 38092578500 | 284500 | 284000 | 284500 | 284000 | 594 |
| 522 | 20240612 | 100100 | 37923698500 | 284500 | 284500 | 285000 | 284000 | 1115 |
| 523 | 20240612 | 100000 | 37606500500 | 285000 | 284500 | 285000 | 284500 | 1041 |
| 524 | 20240612 | 095900 | 37310279000 | 284500 | 285000 | 285000 | 284500 | 338 |
| 525 | 20240612 | 095800 | 37214105000 | 285000 | 284500 | 285000 | 284500 | 545 |
| 526 | 20240612 | 095700 | 37059025000 | 284500 | 284500 | 285000 | 284500 | 458 |
| 527 | 20240612 | 095600 | 36928690000 | 285000 | 285000 | 285500 | 284500 | 1850 |
| 528 | 20240612 | 095500 | 36401452000 | 285500 | 285500 | 285500 | 285000 | 590 |
| 529 | 20240612 | 095400 | 36233143000 | 285500 | 286000 | 286000 | 285500 | 782 |
| 530 | 20240612 | 095300 | 36009807500 | 285500 | 286000 | 286000 | 285500 | 290 |
| 531 | 20240612 | 095200 | 35926949000 | 285500 | 286500 | 286500 | 285500 | 1861 |
| 532 | 20240612 | 095100 | 35394768000 | 286500 | 286500 | 287000 | 286000 | 533 |
| 533 | 20240612 | 095000 | 35242078500 | 286500 | 287000 | 287000 | 286000 | 1089 |
| 534 | 20240612 | 094900 | 34930061500 | 286500 | 287000 | 287500 | 286500 | 988 |
| 535 | 20240612 | 094800 | 34646524500 | 287500 | 287000 | 287500 | 286500 | 461 |
| 536 | 20240612 | 094700 | 34514154500 | 286500 | 287500 | 287500 | 286500 | 1401 |
| 537 | 20240612 | 094600 | 34112018000 | 287000 | 286000 | 287500 | 286000 | 1547 |
| 538 | 20240612 | 094500 | 33668557000 | 286500 | 286000 | 286500 | 286000 | 722 |
| 539 | 20240612 | 094400 | 33461964500 | 286000 | 286000 | 286500 | 286000 | 950 |
| 540 | 20240612 | 094300 | 33190144500 | 286000 | 286500 | 286500 | 286000 | 382 |
| 541 | 20240612 | 094200 | 33080723000 | 286500 | 285500 | 286500 | 285500 | 954 |
| 542 | 20240612 | 094100 | 32807723500 | 286000 | 286500 | 286500 | 285500 | 963 |
| 543 | 20240612 | 094000 | 32532342000 | 286000 | 286000 | 286500 | 286000 | 645 |
| 544 | 20240612 | 093900 | 32347816500 | 286500 | 287000 | 287000 | 286000 | 570 |
| 545 | 20240612 | 093800 | 32184480500 | 287500 | 286500 | 287500 | 286000 | 1313 |
| 546 | 20240612 | 093700 | 31808027000 | 287000 | 286500 | 287000 | 286000 | 645 |
| 547 | 20240612 | 093600 | 31623194000 | 286500 | 286000 | 286500 | 286000 | 550 |
| 548 | 20240612 | 093500 | 31465838000 | 286500 | 287000 | 287000 | 286000 | 777 |
| 549 | 20240612 | 093400 | 31243381500 | 286500 | 287000 | 287500 | 286500 | 1765 |
| 550 | 20240612 | 093300 | 30736604500 | 287000 | 286500 | 287500 | 286000 | 3225 |
| 551 | 20240612 | 093200 | 29812276500 | 286500 | 287000 | 287000 | 286500 | 677 |
| 552 | 20240612 | 093100 | 29618205500 | 287000 | 287000 | 287500 | 286500 | 575 |
| 553 | 20240612 | 093000 | 29453209500 | 287000 | 287000 | 287000 | 286500 | 498 |
| 554 | 20240612 | 092900 | 29310297500 | 286500 | 286500 | 287500 | 286500 | 1425 |
| 555 | 20240612 | 092800 | 28901748000 | 286500 | 287000 | 287500 | 286000 | 3078 |
| 556 | 20240612 | 092700 | 28019412000 | 287500 | 287500 | 287500 | 287000 | 917 |
| 557 | 20240612 | 092600 | 27755809500 | 287500 | 287500 | 287500 | 287000 | 1445 |
| 558 | 20240612 | 092500 | 27340482000 | 287500 | 288000 | 288000 | 287000 | 3679 |
| 559 | 20240612 | 092400 | 26282717500 | 287500 | 285500 | 288000 | 285000 | 2300 |
| 560 | 20240612 | 092300 | 25622836000 | 285000 | 285000 | 286000 | 285000 | 926 |
| 561 | 20240612 | 092200 | 25358759500 | 285500 | 285000 | 285500 | 285000 | 1283 |
| 562 | 20240612 | 092100 | 24992998000 | 285000 | 285500 | 285500 | 285000 | 399 |
| 563 | 20240612 | 092000 | 24879162500 | 285500 | 285500 | 286000 | 285000 | 666 |
| 564 | 20240612 | 091900 | 24689154000 | 285500 | 286000 | 286000 | 285000 | 1562 |
| 565 | 20240612 | 091800 | 24243166500 | 286000 | 285000 | 286000 | 285000 | 3200 |
| 566 | 20240612 | 091700 | 23329061000 | 285500 | 285000 | 285500 | 284500 | 2583 |
| 567 | 20240612 | 091600 | 22592254000 | 284500 | 284000 | 285000 | 283500 | 1413 |
| 568 | 20240612 | 091500 | 22190776000 | 284000 | 283500 | 284000 | 283000 | 983 |
| 569 | 20240612 | 091400 | 21911984500 | 283000 | 282000 | 283500 | 282000 | 2796 |
| 570 | 20240612 | 091300 | 21121807500 | 282500 | 283500 | 283500 | 281500 | 7926 |
| 571 | 20240612 | 091200 | 18883875500 | 283500 | 284000 | 284500 | 283000 | 2825 |
| 572 | 20240612 | 091100 | 18082400500 | 284000 | 285000 | 285500 | 284000 | 2144 |
| 573 | 20240612 | 091000 | 17471896000 | 285500 | 285500 | 286000 | 284500 | 2027 |
| 574 | 20240612 | 090900 | 16893800500 | 285500 | 286500 | 287000 | 285500 | 2079 |
| 575 | 20240612 | 090800 | 16298668000 | 287000 | 287500 | 288000 | 286500 | 3877 |
| 576 | 20240612 | 090700 | 15185473500 | 287000 | 287500 | 287500 | 286500 | 2792 |
| 577 | 20240612 | 090600 | 14383940000 | 287500 | 288500 | 289000 | 287500 | 6544 |
| 578 | 20240612 | 090500 | 12498102500 | 288500 | 288000 | 289500 | 287500 | 6498 |
| 579 | 20240612 | 090400 | 10621883000 | 288500 | 286500 | 288500 | 286500 | 5176 |
| 580 | 20240612 | 090300 | 9132812500 | 287000 | 284000 | 287000 | 284000 | 3605 |
| 581 | 20240612 | 090200 | 8101114000 | 284000 | 284000 | 285000 | 283000 | 6090 |
| 582 | 20240612 | 090100 | 6373417000 | 284000 | 283000 | 285000 | 283000 | 2851 |
| 583 | 20240612 | 090000 | 5564217000 | 283000 | 287000 | 287000 | 282500 | 19389 |