34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 184000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 54775 |
| 3 | 20240613 | 183900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 4 | 20240613 | 183800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 5 | 20240613 | 183700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 6 | 20240613 | 183600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 7 | 20240613 | 183500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 8 | 20240613 | 183400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 9 | 20240613 | 183300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 10 | 20240613 | 183200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 11 | 20240613 | 183100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 12 | 20240613 | 183000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 13 | 20240613 | 182900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 14 | 20240613 | 182800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 15 | 20240613 | 182700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 16 | 20240613 | 182600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 17 | 20240613 | 182500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 18 | 20240613 | 182400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 19 | 20240613 | 182300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 20 | 20240613 | 182200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 21 | 20240613 | 182100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 22 | 20240613 | 182000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 23 | 20240613 | 181900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 24 | 20240613 | 181800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 25 | 20240613 | 181700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 26 | 20240613 | 181600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 27 | 20240613 | 181500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 28 | 20240613 | 181400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 29 | 20240613 | 181300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 30 | 20240613 | 181200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 31 | 20240613 | 181100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 32 | 20240613 | 181000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 54775 |
| 33 | 20240613 | 180900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 34 | 20240613 | 180800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 35 | 20240613 | 180700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 36 | 20240613 | 180600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 37 | 20240613 | 180500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 38 | 20240613 | 180400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 39 | 20240613 | 180300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 40 | 20240613 | 180200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 41 | 20240613 | 180100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 42 | 20240613 | 180000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 43 | 20240613 | 175900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 44 | 20240613 | 175800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 45 | 20240613 | 175700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 46 | 20240613 | 175600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 47 | 20240613 | 175500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 48 | 20240613 | 175400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 49 | 20240613 | 175300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 50 | 20240613 | 175200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 51 | 20240613 | 175100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 52 | 20240613 | 175000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 53 | 20240613 | 174900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 54 | 20240613 | 174800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 55 | 20240613 | 174700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 56 | 20240613 | 174600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 57 | 20240613 | 174500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 58 | 20240613 | 174400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 59 | 20240613 | 174300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 60 | 20240613 | 174200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 61 | 20240613 | 174100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 62 | 20240613 | 174000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 54775 |
| 63 | 20240613 | 173900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 64 | 20240613 | 173800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 65 | 20240613 | 173700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 66 | 20240613 | 173600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 67 | 20240613 | 173500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 68 | 20240613 | 173400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 69 | 20240613 | 173300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 70 | 20240613 | 173200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 71 | 20240613 | 173100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 72 | 20240613 | 173000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 73 | 20240613 | 172900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 74 | 20240613 | 172800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 75 | 20240613 | 172700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 76 | 20240613 | 172600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 77 | 20240613 | 172500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 78 | 20240613 | 172400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 79 | 20240613 | 172300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 80 | 20240613 | 172200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 81 | 20240613 | 172100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 82 | 20240613 | 172000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 83 | 20240613 | 171900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 84 | 20240613 | 171800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 85 | 20240613 | 171700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 86 | 20240613 | 171600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 87 | 20240613 | 171500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 88 | 20240613 | 171400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 89 | 20240613 | 171300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 90 | 20240613 | 171200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 91 | 20240613 | 171100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 92 | 20240613 | 171000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 54775 |
| 93 | 20240613 | 170900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 94 | 20240613 | 170800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 95 | 20240613 | 170700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 96 | 20240613 | 170600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 97 | 20240613 | 170500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 98 | 20240613 | 170400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 99 | 20240613 | 170300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 100 | 20240613 | 170200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 101 | 20240613 | 170100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 102 | 20240613 | 170000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 103 | 20240613 | 165900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 104 | 20240613 | 165800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 105 | 20240613 | 165700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 106 | 20240613 | 165600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 107 | 20240613 | 165500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 108 | 20240613 | 165400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 109 | 20240613 | 165300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 110 | 20240613 | 165200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 111 | 20240613 | 165100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 112 | 20240613 | 165000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 113 | 20240613 | 164900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 114 | 20240613 | 164800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 115 | 20240613 | 164700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 116 | 20240613 | 164600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 117 | 20240613 | 164500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 118 | 20240613 | 164400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 119 | 20240613 | 164300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 120 | 20240613 | 164200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 121 | 20240613 | 164100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 122 | 20240613 | 164000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 54775 |
| 123 | 20240613 | 163900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 124 | 20240613 | 163800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 125 | 20240613 | 163700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 126 | 20240613 | 163600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 127 | 20240613 | 163500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 128 | 20240613 | 163400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 129 | 20240613 | 163300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 130 | 20240613 | 163200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 131 | 20240613 | 163100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 132 | 20240613 | 163000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 133 | 20240613 | 162900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 134 | 20240613 | 162800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 135 | 20240613 | 162700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 136 | 20240613 | 162600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 137 | 20240613 | 162500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 138 | 20240613 | 162400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 139 | 20240613 | 162300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 140 | 20240613 | 162200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 141 | 20240613 | 162100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 142 | 20240613 | 162000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 143 | 20240613 | 161900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 144 | 20240613 | 161800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 145 | 20240613 | 161700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 146 | 20240613 | 161600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 147 | 20240613 | 161500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 148 | 20240613 | 161400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 149 | 20240613 | 161300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 150 | 20240613 | 161200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 151 | 20240613 | 161100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 152 | 20240613 | 161000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 54775 |
| 153 | 20240613 | 160900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 154 | 20240613 | 160800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 155 | 20240613 | 160700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 156 | 20240613 | 160600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 157 | 20240613 | 160500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 158 | 20240613 | 160400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 159 | 20240613 | 160300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 160 | 20240613 | 160200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 161 | 20240613 | 160100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 162 | 20240613 | 160000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 163 | 20240613 | 155900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 164 | 20240613 | 155800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 165 | 20240613 | 155700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 166 | 20240613 | 155600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 167 | 20240613 | 155500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 168 | 20240613 | 155400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 169 | 20240613 | 155300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 170 | 20240613 | 155200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 171 | 20240613 | 155100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 172 | 20240613 | 155000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 173 | 20240613 | 154900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 174 | 20240613 | 154800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 175 | 20240613 | 154700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 176 | 20240613 | 154600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 177 | 20240613 | 154500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 178 | 20240613 | 154400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 179 | 20240613 | 154300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 180 | 20240613 | 154200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 181 | 20240613 | 154100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 182 | 20240613 | 154000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 54775 |
| 183 | 20240613 | 153900 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 184 | 20240613 | 153800 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 185 | 20240613 | 153700 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 186 | 20240613 | 153600 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 187 | 20240613 | 153500 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 188 | 20240613 | 153400 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 189 | 20240613 | 153300 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 190 | 20240613 | 153200 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 191 | 20240613 | 153100 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 192 | 20240613 | 153000 | 106347221000 | 286000 | 286000 | 286000 | 286000 | 54775 |
| 193 | 20240613 | 152900 | 90681571000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 194 | 20240613 | 152800 | 90681571000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 195 | 20240613 | 152700 | 90681571000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 196 | 20240613 | 152600 | 90681571000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 197 | 20240613 | 152500 | 90681571000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 198 | 20240613 | 152400 | 90681571000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 199 | 20240613 | 152300 | 90681571000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 200 | 20240613 | 152200 | 90681571000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 201 | 20240613 | 152100 | 90681571000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 202 | 20240613 | 152000 | 90681571000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 203 | 20240613 | 151900 | 90681571000 | 284500 | 284500 | 284500 | 283500 | 2166 |
| 204 | 20240613 | 151800 | 90066234000 | 284000 | 284000 | 284500 | 283500 | 702 |
| 205 | 20240613 | 151700 | 89866880000 | 284000 | 283500 | 284500 | 283500 | 1069 |
| 206 | 20240613 | 151600 | 89563308000 | 284000 | 283500 | 285000 | 282500 | 3803 |
| 207 | 20240613 | 151500 | 88482253500 | 283500 | 283500 | 284500 | 282500 | 3997 |
| 208 | 20240613 | 151400 | 87350632000 | 283500 | 284000 | 284500 | 283500 | 1202 |
| 209 | 20240613 | 151300 | 87009193000 | 283500 | 283500 | 284000 | 283500 | 1220 |
| 210 | 20240613 | 151200 | 86663005000 | 284000 | 284000 | 284000 | 283500 | 1138 |
| 211 | 20240613 | 151100 | 86340120500 | 283500 | 284000 | 284000 | 283500 | 1785 |
| 212 | 20240613 | 151000 | 85833900000 | 283500 | 283500 | 284500 | 283500 | 824 |
| 213 | 20240613 | 150900 | 85599896500 | 283500 | 284000 | 284500 | 283500 | 731 |
| 214 | 20240613 | 150800 | 85392209500 | 284000 | 284500 | 284500 | 283500 | 630 |
| 215 | 20240613 | 150700 | 85213341000 | 284500 | 283500 | 284500 | 283500 | 849 |
| 216 | 20240613 | 150600 | 84972170500 | 284000 | 284500 | 284500 | 284000 | 1584 |
| 217 | 20240613 | 150500 | 84521998000 | 284500 | 284000 | 284500 | 283500 | 2460 |
| 218 | 20240613 | 150400 | 83822404500 | 284000 | 284500 | 284500 | 283500 | 977 |
| 219 | 20240613 | 150300 | 83544903500 | 284500 | 284000 | 284500 | 284000 | 730 |
| 220 | 20240613 | 150200 | 83337259000 | 284500 | 284000 | 284500 | 283500 | 1565 |
| 221 | 20240613 | 150100 | 82892741000 | 283500 | 284000 | 284000 | 283500 | 355 |
| 222 | 20240613 | 150000 | 82791989000 | 283500 | 283500 | 284000 | 283500 | 520 |
| 223 | 20240613 | 145900 | 82644441500 | 284000 | 284000 | 284000 | 283500 | 1116 |
| 224 | 20240613 | 145800 | 82327978000 | 284000 | 284000 | 284000 | 283500 | 1342 |
| 225 | 20240613 | 145700 | 81947391500 | 283500 | 284000 | 284000 | 283500 | 598 |
| 226 | 20240613 | 145600 | 81777670000 | 284000 | 284500 | 284500 | 283500 | 2090 |
| 227 | 20240613 | 145500 | 81184003500 | 284500 | 284500 | 284500 | 284000 | 540 |
| 228 | 20240613 | 145400 | 81030464000 | 284500 | 284000 | 284500 | 284000 | 461 |
| 229 | 20240613 | 145300 | 80899332500 | 284500 | 284000 | 284500 | 284000 | 796 |
| 230 | 20240613 | 145200 | 80673013500 | 284000 | 284000 | 284500 | 284000 | 282 |
| 231 | 20240613 | 145100 | 80592810000 | 284500 | 284000 | 284500 | 284000 | 381 |
| 232 | 20240613 | 145000 | 80484428500 | 284500 | 284500 | 284500 | 284000 | 516 |
| 233 | 20240613 | 144900 | 80337671500 | 284000 | 284500 | 284500 | 284000 | 247 |
| 234 | 20240613 | 144800 | 80267421500 | 284500 | 284500 | 284500 | 284000 | 613 |
| 235 | 20240613 | 144700 | 80093073500 | 284000 | 285000 | 285000 | 284000 | 794 |
| 236 | 20240613 | 144600 | 79867174000 | 284500 | 284500 | 285000 | 284000 | 822 |
| 237 | 20240613 | 144500 | 79633231000 | 285000 | 285000 | 285000 | 284500 | 406 |
| 238 | 20240613 | 144400 | 79517630500 | 284500 | 284500 | 285000 | 284500 | 608 |
| 239 | 20240613 | 144300 | 79344539500 | 285000 | 285000 | 285000 | 284500 | 963 |
| 240 | 20240613 | 144200 | 79070298500 | 285000 | 284500 | 285000 | 284500 | 841 |
| 241 | 20240613 | 144100 | 78830732500 | 284500 | 284500 | 285000 | 284000 | 401 |
| 242 | 20240613 | 144000 | 78716580500 | 284500 | 285000 | 285000 | 284500 | 790 |
| 243 | 20240613 | 143900 | 78491463500 | 285000 | 284000 | 285000 | 284000 | 698 |
| 244 | 20240613 | 143800 | 78292892000 | 284500 | 284500 | 284500 | 284000 | 415 |
| 245 | 20240613 | 143700 | 78174850000 | 284500 | 285000 | 285000 | 284000 | 479 |
| 246 | 20240613 | 143600 | 78038522500 | 284500 | 284500 | 285000 | 284500 | 302 |
| 247 | 20240613 | 143500 | 77952487500 | 284500 | 285000 | 285000 | 284000 | 290 |
| 248 | 20240613 | 143400 | 77869910000 | 284500 | 284000 | 285000 | 284000 | 455 |
| 249 | 20240613 | 143300 | 77740508500 | 284500 | 284000 | 284500 | 283500 | 493 |
| 250 | 20240613 | 143200 | 77600422000 | 284500 | 284000 | 284500 | 284000 | 363 |
| 251 | 20240613 | 143100 | 77497190500 | 284500 | 284500 | 284500 | 284000 | 548 |
| 252 | 20240613 | 143000 | 77341462500 | 284000 | 285000 | 285000 | 283500 | 1509 |
| 253 | 20240613 | 142900 | 76912629000 | 284500 | 285000 | 285000 | 284500 | 324 |
| 254 | 20240613 | 142800 | 76820348500 | 285000 | 284500 | 285000 | 284000 | 461 |
| 255 | 20240613 | 142700 | 76689084500 | 284500 | 284500 | 285000 | 284500 | 267 |
| 256 | 20240613 | 142600 | 76613041500 | 284500 | 284000 | 284500 | 284000 | 676 |
| 257 | 20240613 | 142500 | 76420794500 | 284500 | 284500 | 284500 | 284000 | 444 |
| 258 | 20240613 | 142400 | 76294508000 | 284500 | 285000 | 285000 | 284000 | 1301 |
| 259 | 20240613 | 142300 | 75924256000 | 285000 | 285000 | 285500 | 285000 | 1239 |
| 260 | 20240613 | 142200 | 75571039500 | 285500 | 285000 | 285500 | 285000 | 600 |
| 261 | 20240613 | 142100 | 75399973500 | 285500 | 285000 | 285500 | 285000 | 608 |
| 262 | 20240613 | 142000 | 75226463000 | 285000 | 285000 | 285500 | 285000 | 477 |
| 263 | 20240613 | 141900 | 75090378500 | 285500 | 285000 | 285500 | 285000 | 585 |
| 264 | 20240613 | 141800 | 74923462000 | 285500 | 285500 | 285500 | 285000 | 692 |
| 265 | 20240613 | 141700 | 74726052000 | 285000 | 285000 | 285500 | 285000 | 465 |
| 266 | 20240613 | 141600 | 74593354500 | 285500 | 285500 | 285500 | 285000 | 841 |
| 267 | 20240613 | 141500 | 74353440000 | 285000 | 285500 | 285500 | 285000 | 913 |
| 268 | 20240613 | 141400 | 74093170000 | 285000 | 284500 | 285500 | 284500 | 2191 |
| 269 | 20240613 | 141300 | 73468655000 | 284500 | 284000 | 285000 | 284000 | 1317 |
| 270 | 20240613 | 141200 | 73093915500 | 284500 | 284000 | 284500 | 284000 | 285 |
| 271 | 20240613 | 141100 | 73012876500 | 284500 | 284500 | 285000 | 284000 | 422 |
| 272 | 20240613 | 141000 | 72892835000 | 284500 | 285000 | 285000 | 284000 | 505 |
| 273 | 20240613 | 140900 | 72749013500 | 285000 | 285000 | 285000 | 284500 | 318 |
| 274 | 20240613 | 140800 | 72658420500 | 284500 | 284500 | 285000 | 284500 | 723 |
| 275 | 20240613 | 140700 | 72452491000 | 284500 | 284000 | 284500 | 284000 | 1035 |
| 276 | 20240613 | 140600 | 72158420500 | 284000 | 283500 | 284500 | 283500 | 1049 |
| 277 | 20240613 | 140500 | 71860471500 | 283500 | 284000 | 284000 | 283500 | 184 |
| 278 | 20240613 | 140400 | 71808265000 | 283500 | 283500 | 284000 | 283500 | 2232 |
| 279 | 20240613 | 140300 | 71175463000 | 284000 | 284000 | 284000 | 283500 | 226 |
| 280 | 20240613 | 140200 | 71111285500 | 283500 | 283500 | 284000 | 283500 | 217 |
| 281 | 20240613 | 140100 | 71049704000 | 284000 | 284000 | 284000 | 283500 | 498 |
| 282 | 20240613 | 140000 | 70908382000 | 283500 | 283500 | 284000 | 283000 | 282 |
| 283 | 20240613 | 135900 | 70828421500 | 283500 | 283500 | 284000 | 283000 | 281 |
| 284 | 20240613 | 135800 | 70748801000 | 283500 | 283500 | 284000 | 283000 | 410 |
| 285 | 20240613 | 135700 | 70632568000 | 283500 | 283500 | 284000 | 283500 | 412 |
| 286 | 20240613 | 135600 | 70515751000 | 284000 | 283500 | 284000 | 283500 | 479 |
| 287 | 20240613 | 135500 | 70379936500 | 283500 | 283500 | 284000 | 283500 | 161 |
| 288 | 20240613 | 135400 | 70334283500 | 283500 | 284000 | 284500 | 283500 | 1003 |
| 289 | 20240613 | 135300 | 70049481000 | 284000 | 283500 | 284500 | 283500 | 921 |
| 290 | 20240613 | 135200 | 69787887000 | 284000 | 283500 | 284000 | 283500 | 422 |
| 291 | 20240613 | 135100 | 69668233000 | 283500 | 284000 | 284500 | 283500 | 569 |
| 292 | 20240613 | 135000 | 69506677000 | 284000 | 284500 | 285000 | 284000 | 1111 |
| 293 | 20240613 | 134900 | 69190555000 | 285000 | 285000 | 285000 | 284500 | 683 |
| 294 | 20240613 | 134800 | 68995936000 | 285000 | 284500 | 285000 | 284500 | 433 |
| 295 | 20240613 | 134700 | 68872631500 | 285000 | 284500 | 285000 | 284500 | 341 |
| 296 | 20240613 | 134600 | 68775495500 | 285000 | 285000 | 285000 | 284500 | 473 |
| 297 | 20240613 | 134500 | 68640781500 | 284500 | 286000 | 286000 | 284500 | 3135 |
| 298 | 20240613 | 134400 | 67746617500 | 286000 | 285500 | 286000 | 285500 | 1364 |
| 299 | 20240613 | 134300 | 67356624500 | 285500 | 284500 | 286000 | 284500 | 5905 |
| 300 | 20240613 | 134200 | 65672324500 | 285000 | 284000 | 285000 | 283500 | 5836 |
| 301 | 20240613 | 134100 | 64012656500 | 283500 | 283500 | 284000 | 283000 | 514 |
| 302 | 20240613 | 134000 | 63866899000 | 283500 | 283000 | 283500 | 283000 | 276 |
| 303 | 20240613 | 133900 | 63788654000 | 283000 | 283000 | 284000 | 283000 | 929 |
| 304 | 20240613 | 133800 | 63525283000 | 283000 | 283000 | 283500 | 283000 | 52 |
| 305 | 20240613 | 133700 | 63510562500 | 283000 | 283000 | 283500 | 283000 | 114 |
| 306 | 20240613 | 133600 | 63478253000 | 283000 | 283500 | 283500 | 283000 | 35 |
| 307 | 20240613 | 133500 | 63468335000 | 283000 | 283500 | 283500 | 283000 | 79 |
| 308 | 20240613 | 133400 | 63445958000 | 283500 | 283500 | 283500 | 283000 | 165 |
| 309 | 20240613 | 133300 | 63399203000 | 283500 | 283000 | 283500 | 283000 | 81 |
| 310 | 20240613 | 133200 | 63376269000 | 283000 | 283000 | 283500 | 282500 | 955 |
| 311 | 20240613 | 133100 | 63105998500 | 283000 | 283000 | 283000 | 282500 | 437 |
| 312 | 20240613 | 133000 | 62982346000 | 283000 | 283000 | 283000 | 282500 | 195 |
| 313 | 20240613 | 132900 | 62927200000 | 283000 | 282500 | 283000 | 282500 | 63 |
| 314 | 20240613 | 132800 | 62909399000 | 282500 | 282500 | 283000 | 282500 | 117 |
| 315 | 20240613 | 132700 | 62876333000 | 282500 | 282500 | 283000 | 282500 | 658 |
| 316 | 20240613 | 132600 | 62690409000 | 282500 | 283000 | 283000 | 282500 | 395 |
| 317 | 20240613 | 132500 | 62578799000 | 283000 | 283000 | 283000 | 282500 | 198 |
| 318 | 20240613 | 132400 | 62522766500 | 282500 | 282500 | 283000 | 282500 | 215 |
| 319 | 20240613 | 132300 | 62462014500 | 282500 | 283000 | 283000 | 282500 | 103 |
| 320 | 20240613 | 132200 | 62432916500 | 282500 | 282500 | 283000 | 282500 | 466 |
| 321 | 20240613 | 132100 | 62301131500 | 283000 | 283000 | 283000 | 282500 | 275 |
| 322 | 20240613 | 132000 | 62223392500 | 283000 | 283000 | 283000 | 282500 | 192 |
| 323 | 20240613 | 131900 | 62169065000 | 283000 | 283000 | 283000 | 282500 | 258 |
| 324 | 20240613 | 131800 | 62096054000 | 283500 | 283000 | 283500 | 282500 | 258 |
| 325 | 20240613 | 131700 | 62023013000 | 283000 | 283000 | 283000 | 282500 | 430 |
| 326 | 20240613 | 131600 | 61901338500 | 283000 | 282500 | 283000 | 282500 | 75 |
| 327 | 20240613 | 131500 | 61880145000 | 283000 | 282500 | 283500 | 282500 | 962 |
| 328 | 20240613 | 131400 | 61607867500 | 282500 | 283000 | 283500 | 282500 | 588 |
| 329 | 20240613 | 131300 | 61441462000 | 283000 | 283000 | 283500 | 283000 | 41 |
| 330 | 20240613 | 131200 | 61429851500 | 283000 | 283500 | 284000 | 283000 | 1317 |
| 331 | 20240613 | 131100 | 61056501000 | 283500 | 284000 | 284000 | 283500 | 193 |
| 332 | 20240613 | 131000 | 61001772500 | 284000 | 283500 | 284000 | 283500 | 418 |
| 333 | 20240613 | 130900 | 60883151500 | 284000 | 284000 | 284000 | 283500 | 154 |
| 334 | 20240613 | 130800 | 60839429500 | 284000 | 284000 | 284000 | 283500 | 834 |
| 335 | 20240613 | 130700 | 60602724500 | 284000 | 284000 | 284000 | 283500 | 80 |
| 336 | 20240613 | 130600 | 60580006500 | 283500 | 284000 | 284500 | 283500 | 180 |
| 337 | 20240613 | 130500 | 60528885500 | 284000 | 283500 | 284000 | 283500 | 1165 |
| 338 | 20240613 | 130400 | 60198041000 | 283500 | 284000 | 284000 | 283500 | 114 |
| 339 | 20240613 | 130300 | 60165677000 | 283500 | 284000 | 284000 | 283500 | 95 |
| 340 | 20240613 | 130200 | 60138714000 | 283500 | 283500 | 284000 | 283500 | 154 |
| 341 | 20240613 | 130100 | 60095048000 | 284000 | 283500 | 284000 | 283500 | 132 |
| 342 | 20240613 | 130000 | 60057582000 | 283500 | 283000 | 284000 | 283000 | 212 |
| 343 | 20240613 | 125900 | 59997464000 | 283500 | 283500 | 284000 | 283500 | 544 |
| 344 | 20240613 | 125800 | 59843163500 | 284000 | 283500 | 284000 | 283500 | 141 |
| 345 | 20240613 | 125700 | 59803183000 | 284000 | 283500 | 284000 | 283500 | 374 |
| 346 | 20240613 | 125600 | 59697043500 | 283500 | 283500 | 284000 | 283500 | 432 |
| 347 | 20240613 | 125500 | 59574568500 | 283500 | 282500 | 284000 | 282500 | 542 |
| 348 | 20240613 | 125400 | 59420992500 | 282500 | 282500 | 283000 | 282500 | 224 |
| 349 | 20240613 | 125300 | 59357631000 | 283000 | 284000 | 284000 | 282500 | 1819 |
| 350 | 20240613 | 125200 | 58842281000 | 284000 | 283500 | 284000 | 283500 | 1293 |
| 351 | 20240613 | 125100 | 58475071500 | 284000 | 284000 | 284000 | 283500 | 585 |
| 352 | 20240613 | 125000 | 58308957500 | 284000 | 284000 | 284500 | 284000 | 457 |
| 353 | 20240613 | 124900 | 58179071000 | 284000 | 284000 | 284500 | 284000 | 277 |
| 354 | 20240613 | 124800 | 58100399500 | 284500 | 284500 | 285000 | 284000 | 1220 |
| 355 | 20240613 | 124700 | 57753252000 | 284500 | 284500 | 285000 | 284500 | 625 |
| 356 | 20240613 | 124600 | 57575224500 | 285000 | 285000 | 285000 | 284500 | 722 |
| 357 | 20240613 | 124500 | 57369500000 | 284500 | 284500 | 285000 | 284000 | 876 |
| 358 | 20240613 | 124400 | 57120281000 | 284500 | 284500 | 284500 | 284000 | 1253 |
| 359 | 20240613 | 124300 | 56763803000 | 285000 | 283500 | 285000 | 283500 | 4830 |
| 360 | 20240613 | 124200 | 55391527500 | 283500 | 283500 | 283500 | 283000 | 68 |
| 361 | 20240613 | 124100 | 55372254500 | 283000 | 283000 | 283500 | 283000 | 105 |
| 362 | 20240613 | 124000 | 55342523000 | 283000 | 283500 | 284000 | 283000 | 1150 |
| 363 | 20240613 | 123900 | 55016437500 | 283500 | 283500 | 284000 | 283500 | 418 |
| 364 | 20240613 | 123800 | 54897791500 | 283500 | 284000 | 284000 | 283500 | 336 |
| 365 | 20240613 | 123700 | 54802434500 | 284000 | 284000 | 284000 | 283500 | 555 |
| 366 | 20240613 | 123600 | 54644830500 | 284000 | 283000 | 284000 | 283000 | 1227 |
| 367 | 20240613 | 123500 | 54296998000 | 283500 | 283000 | 283500 | 282500 | 1187 |
| 368 | 20240613 | 123400 | 53961040500 | 283000 | 283000 | 283500 | 282500 | 770 |
| 369 | 20240613 | 123300 | 53743104000 | 283000 | 282500 | 283000 | 282500 | 1991 |
| 370 | 20240613 | 123200 | 53179730000 | 282500 | 281500 | 283000 | 281500 | 3478 |
| 371 | 20240613 | 123100 | 52197822000 | 282000 | 281500 | 282000 | 281500 | 246 |
| 372 | 20240613 | 123000 | 52128504500 | 281500 | 281500 | 282000 | 281500 | 144 |
| 373 | 20240613 | 122900 | 52087966000 | 281500 | 282000 | 282000 | 281500 | 81 |
| 374 | 20240613 | 122800 | 52065142000 | 282000 | 281500 | 282000 | 281500 | 54 |
| 375 | 20240613 | 122700 | 52049925000 | 281500 | 282000 | 282000 | 281500 | 146 |
| 376 | 20240613 | 122600 | 52008818000 | 282000 | 281500 | 282000 | 281500 | 220 |
| 377 | 20240613 | 122500 | 51946861000 | 281500 | 281500 | 282000 | 281500 | 41 |
| 378 | 20240613 | 122400 | 51935315000 | 281500 | 282000 | 282000 | 281500 | 135 |
| 379 | 20240613 | 122300 | 51897249500 | 282000 | 281500 | 282000 | 281500 | 28 |
| 380 | 20240613 | 122200 | 51889365500 | 281500 | 282000 | 282000 | 281500 | 96 |
| 381 | 20240613 | 122100 | 51862298500 | 282000 | 281500 | 282000 | 281500 | 50 |
| 382 | 20240613 | 122000 | 51848215500 | 281500 | 281500 | 282000 | 281500 | 85 |
| 383 | 20240613 | 121900 | 51824287500 | 281500 | 281500 | 282000 | 281500 | 238 |
| 384 | 20240613 | 121800 | 51757204500 | 281500 | 281500 | 282000 | 281500 | 88 |
| 385 | 20240613 | 121700 | 51732423000 | 281500 | 282000 | 282000 | 281500 | 221 |
| 386 | 20240613 | 121600 | 51670196500 | 282000 | 281500 | 282000 | 281500 | 77 |
| 387 | 20240613 | 121500 | 51648512000 | 282000 | 281500 | 282000 | 281500 | 258 |
| 388 | 20240613 | 121400 | 51575778000 | 281500 | 281000 | 282000 | 281000 | 532 |
| 389 | 20240613 | 121300 | 51426063000 | 281500 | 281000 | 281500 | 281000 | 114 |
| 390 | 20240613 | 121200 | 51393992500 | 281000 | 281500 | 281500 | 281000 | 75 |
| 391 | 20240613 | 121100 | 51372908000 | 281500 | 281000 | 281500 | 281000 | 379 |
| 392 | 20240613 | 121000 | 51266365000 | 281000 | 281000 | 281500 | 281000 | 154 |
| 393 | 20240613 | 120900 | 51223085500 | 281500 | 281500 | 282000 | 281500 | 560 |
| 394 | 20240613 | 120800 | 51065438000 | 281500 | 281500 | 282000 | 281500 | 71 |
| 395 | 20240613 | 120700 | 51045433000 | 281500 | 281500 | 282000 | 281500 | 51 |
| 396 | 20240613 | 120600 | 51031075500 | 281500 | 281500 | 282000 | 281500 | 24 |
| 397 | 20240613 | 120500 | 51024318500 | 281500 | 281500 | 282000 | 281500 | 108 |
| 398 | 20240613 | 120400 | 50993904500 | 282000 | 281500 | 282000 | 281500 | 19 |
| 399 | 20240613 | 120300 | 50988549500 | 281500 | 282000 | 282000 | 281500 | 86 |
| 400 | 20240613 | 120200 | 50964332500 | 281500 | 281500 | 282000 | 281500 | 325 |
| 401 | 20240613 | 120100 | 50872698000 | 282000 | 281500 | 282000 | 281500 | 41 |
| 402 | 20240613 | 120000 | 50861140000 | 281500 | 282000 | 282000 | 281500 | 45 |
| 403 | 20240613 | 115900 | 50848454000 | 281500 | 281500 | 282000 | 281500 | 170 |
| 404 | 20240613 | 115800 | 50800593500 | 281500 | 281000 | 281500 | 280500 | 490 |
| 405 | 20240613 | 115700 | 50662795500 | 280500 | 281000 | 281000 | 280500 | 32 |
| 406 | 20240613 | 115600 | 50653816500 | 280500 | 280500 | 281000 | 280500 | 101 |
| 407 | 20240613 | 115500 | 50625455500 | 280500 | 281000 | 281500 | 280500 | 152 |
| 408 | 20240613 | 115400 | 50582744500 | 281000 | 281000 | 281500 | 281000 | 1934 |
| 409 | 20240613 | 115300 | 50039268500 | 281500 | 281000 | 281500 | 281000 | 425 |
| 410 | 20240613 | 115200 | 49919633500 | 281500 | 281500 | 281500 | 281000 | 34 |
| 411 | 20240613 | 115100 | 49910067500 | 281000 | 281000 | 281500 | 281000 | 211 |
| 412 | 20240613 | 115000 | 49850694000 | 281000 | 281000 | 281500 | 281000 | 50 |
| 413 | 20240613 | 114900 | 49836629000 | 281000 | 281000 | 281500 | 281000 | 70 |
| 414 | 20240613 | 114800 | 49816929000 | 281000 | 281000 | 281500 | 281000 | 48 |
| 415 | 20240613 | 114700 | 49803435500 | 281500 | 281000 | 281500 | 281000 | 194 |
| 416 | 20240613 | 114600 | 49748902500 | 281000 | 281500 | 281500 | 281000 | 201 |
| 417 | 20240613 | 114500 | 49692398000 | 281500 | 281500 | 281500 | 281000 | 110 |
| 418 | 20240613 | 114400 | 49661463000 | 281500 | 281500 | 282000 | 281500 | 140 |
| 419 | 20240613 | 114300 | 49622044500 | 281500 | 282000 | 282000 | 281500 | 318 |
| 420 | 20240613 | 114200 | 49532498500 | 281500 | 281500 | 282000 | 281500 | 164 |
| 421 | 20240613 | 114100 | 49486312500 | 281500 | 281000 | 281500 | 281000 | 146 |
| 422 | 20240613 | 114000 | 49445239500 | 281500 | 281000 | 281500 | 281000 | 126 |
| 423 | 20240613 | 113900 | 49409811000 | 281000 | 281000 | 281500 | 281000 | 173 |
| 424 | 20240613 | 113800 | 49361197500 | 281000 | 281500 | 281500 | 281000 | 200 |
| 425 | 20240613 | 113700 | 49304911500 | 281500 | 281500 | 282000 | 281000 | 508 |
| 426 | 20240613 | 113600 | 49161897500 | 282000 | 282000 | 282000 | 281500 | 1026 |
| 427 | 20240613 | 113500 | 48872571000 | 282000 | 282500 | 283000 | 282000 | 409 |
| 428 | 20240613 | 113400 | 48757027000 | 283000 | 282500 | 283000 | 282500 | 370 |
| 429 | 20240613 | 113300 | 48652497500 | 282000 | 282500 | 282500 | 282000 | 338 |
| 430 | 20240613 | 113200 | 48557060500 | 282000 | 282000 | 282500 | 282000 | 178 |
| 431 | 20240613 | 113100 | 48506780000 | 282500 | 282500 | 282500 | 282000 | 688 |
| 432 | 20240613 | 113000 | 48312444500 | 282500 | 282000 | 282500 | 282000 | 71 |
| 433 | 20240613 | 112900 | 48292408000 | 282000 | 282000 | 282500 | 282000 | 428 |
| 434 | 20240613 | 112800 | 48171687000 | 282500 | 281500 | 282500 | 281500 | 1186 |
| 435 | 20240613 | 112700 | 47837294500 | 282000 | 281500 | 282000 | 281500 | 189 |
| 436 | 20240613 | 112600 | 47784006500 | 282000 | 281500 | 282000 | 281500 | 117 |
| 437 | 20240613 | 112500 | 47751043500 | 282000 | 282000 | 282000 | 281500 | 363 |
| 438 | 20240613 | 112400 | 47648777500 | 282000 | 281500 | 282000 | 281000 | 450 |
| 439 | 20240613 | 112300 | 47522069500 | 281000 | 281000 | 281500 | 281000 | 589 |
| 440 | 20240613 | 112200 | 47356454000 | 281500 | 281500 | 281500 | 281000 | 31 |
| 441 | 20240613 | 112100 | 47347728500 | 281500 | 281000 | 281500 | 281000 | 150 |
| 442 | 20240613 | 112000 | 47305519500 | 281000 | 281000 | 281500 | 280500 | 460 |
| 443 | 20240613 | 111900 | 47176251500 | 281000 | 280500 | 281000 | 280500 | 556 |
| 444 | 20240613 | 111800 | 47020042000 | 280500 | 280000 | 280500 | 280000 | 594 |
| 445 | 20240613 | 111700 | 46853444000 | 280000 | 280000 | 280500 | 280000 | 58 |
| 446 | 20240613 | 111600 | 46837197000 | 280000 | 280500 | 280500 | 280000 | 295 |
| 447 | 20240613 | 111500 | 46754458500 | 280500 | 280000 | 280500 | 280000 | 69 |
| 448 | 20240613 | 111400 | 46735112000 | 280000 | 280000 | 281000 | 280000 | 1244 |
| 449 | 20240613 | 111300 | 46386194500 | 280500 | 280000 | 280500 | 280000 | 197 |
| 450 | 20240613 | 111200 | 46330969500 | 280000 | 280000 | 280500 | 280000 | 245 |
| 451 | 20240613 | 111100 | 46262339000 | 280000 | 280000 | 280500 | 280000 | 28 |
| 452 | 20240613 | 111000 | 46254496500 | 280500 | 280000 | 280500 | 280000 | 150 |
| 453 | 20240613 | 110900 | 46212468000 | 280000 | 280000 | 280000 | 279500 | 790 |
| 454 | 20240613 | 110800 | 45991287000 | 280000 | 280000 | 280500 | 279500 | 763 |
| 455 | 20240613 | 110700 | 45777664000 | 280000 | 279500 | 280000 | 279500 | 415 |
| 456 | 20240613 | 110600 | 45661540000 | 280000 | 280000 | 280000 | 279000 | 1981 |
| 457 | 20240613 | 110500 | 45107706000 | 279500 | 279500 | 280000 | 279500 | 821 |
| 458 | 20240613 | 110400 | 44878035000 | 279500 | 279500 | 280000 | 279500 | 295 |
| 459 | 20240613 | 110300 | 44795502000 | 279500 | 279000 | 280000 | 279000 | 1535 |
| 460 | 20240613 | 110200 | 44366483000 | 279000 | 279500 | 279500 | 279000 | 527 |
| 461 | 20240613 | 110100 | 44219401500 | 279500 | 280000 | 280000 | 279000 | 1599 |
| 462 | 20240613 | 110000 | 43772601000 | 279500 | 280000 | 280000 | 279500 | 3247 |
| 463 | 20240613 | 105900 | 42864354000 | 280000 | 280000 | 280500 | 280000 | 4174 |
| 464 | 20240613 | 105800 | 41695083500 | 280500 | 280500 | 281000 | 280000 | 2694 |
| 465 | 20240613 | 105700 | 40939445500 | 280500 | 281000 | 281000 | 280500 | 335 |
| 466 | 20240613 | 105600 | 40845353000 | 281000 | 280500 | 281000 | 280500 | 340 |
| 467 | 20240613 | 105500 | 40749858500 | 280500 | 280500 | 281000 | 280500 | 414 |
| 468 | 20240613 | 105400 | 40633698000 | 280500 | 280500 | 281000 | 280500 | 572 |
| 469 | 20240613 | 105300 | 40473237000 | 281000 | 280500 | 281000 | 280500 | 370 |
| 470 | 20240613 | 105200 | 40369407500 | 281000 | 281000 | 281000 | 280500 | 452 |
| 471 | 20240613 | 105100 | 40242556500 | 281000 | 280500 | 281000 | 280500 | 175 |
| 472 | 20240613 | 105000 | 40193435500 | 280500 | 280500 | 281000 | 280500 | 505 |
| 473 | 20240613 | 104900 | 40051633000 | 281000 | 281000 | 281000 | 280500 | 927 |
| 474 | 20240613 | 104800 | 39791251000 | 281000 | 281000 | 281500 | 280500 | 5738 |
| 475 | 20240613 | 104700 | 38180260000 | 281000 | 281000 | 281500 | 281000 | 563 |
| 476 | 20240613 | 104600 | 38021908000 | 281500 | 281500 | 281500 | 281000 | 674 |
| 477 | 20240613 | 104500 | 37832363500 | 281500 | 281000 | 281500 | 281000 | 682 |
| 478 | 20240613 | 104400 | 37640556000 | 281000 | 281000 | 281500 | 281000 | 342 |
| 479 | 20240613 | 104300 | 37544372500 | 281000 | 281000 | 281500 | 281000 | 640 |
| 480 | 20240613 | 104200 | 37364461000 | 281500 | 281500 | 282000 | 281000 | 2676 |
| 481 | 20240613 | 104100 | 36611163000 | 282000 | 282000 | 282000 | 281500 | 286 |
| 482 | 20240613 | 104000 | 36530543000 | 282000 | 282000 | 282000 | 281500 | 1093 |
| 483 | 20240613 | 103900 | 36222502000 | 282000 | 282000 | 282000 | 281500 | 551 |
| 484 | 20240613 | 103800 | 36067169500 | 282000 | 281500 | 282000 | 281500 | 258 |
| 485 | 20240613 | 103700 | 35994420500 | 282000 | 282000 | 282000 | 281500 | 302 |
| 486 | 20240613 | 103600 | 35909259500 | 282000 | 281500 | 282000 | 281500 | 321 |
| 487 | 20240613 | 103500 | 35818773000 | 281500 | 281500 | 282000 | 281500 | 341 |
| 488 | 20240613 | 103400 | 35722628000 | 281500 | 281500 | 282000 | 281500 | 458 |
| 489 | 20240613 | 103300 | 35593685000 | 282000 | 282500 | 282500 | 281500 | 899 |
| 490 | 20240613 | 103200 | 35340136000 | 282500 | 282000 | 282500 | 282000 | 328 |
| 491 | 20240613 | 103100 | 35247589500 | 282000 | 282500 | 282500 | 282000 | 151 |
| 492 | 20240613 | 103000 | 35204960000 | 282500 | 282000 | 282500 | 282000 | 258 |
| 493 | 20240613 | 102900 | 35132120500 | 282500 | 282000 | 282500 | 282000 | 190 |
| 494 | 20240613 | 102800 | 35078527000 | 282000 | 281500 | 282500 | 281500 | 330 |
| 495 | 20240613 | 102700 | 34985446500 | 282000 | 281000 | 282000 | 281000 | 3463 |
| 496 | 20240613 | 102600 | 34010548500 | 281000 | 281500 | 282000 | 281000 | 473 |
| 497 | 20240613 | 102500 | 33877411000 | 281500 | 281500 | 282500 | 281500 | 1281 |
| 498 | 20240613 | 102400 | 33516701500 | 282000 | 281500 | 282000 | 281500 | 1122 |
| 499 | 20240613 | 102300 | 33200815500 | 282000 | 281500 | 283000 | 281500 | 857 |
| 500 | 20240613 | 102200 | 32959174000 | 281500 | 282000 | 282000 | 281500 | 299 |
| 501 | 20240613 | 102100 | 32874987500 | 282000 | 281500 | 282000 | 281000 | 1521 |
| 502 | 20240613 | 102000 | 32446788000 | 281500 | 281500 | 282000 | 281500 | 387 |
| 503 | 20240613 | 101900 | 32337847000 | 281500 | 281500 | 281500 | 281500 | 680 |
| 504 | 20240613 | 101800 | 32146427000 | 281500 | 282000 | 282000 | 281500 | 1879 |
| 505 | 20240613 | 101700 | 31617469500 | 282000 | 282000 | 282500 | 281500 | 700 |
| 506 | 20240613 | 101600 | 31420031000 | 282000 | 282000 | 283000 | 282000 | 1978 |
| 507 | 20240613 | 101500 | 30861741000 | 282000 | 282500 | 282500 | 282000 | 202 |
| 508 | 20240613 | 101400 | 30804680500 | 282500 | 282000 | 282500 | 282000 | 128 |
| 509 | 20240613 | 101300 | 30768554500 | 282000 | 282000 | 282500 | 282000 | 311 |
| 510 | 20240613 | 101200 | 30680828000 | 282000 | 282000 | 282000 | 282000 | 275 |
| 511 | 20240613 | 101100 | 30603278000 | 282000 | 282000 | 282500 | 282000 | 992 |
| 512 | 20240613 | 101000 | 30323505000 | 282500 | 282000 | 282500 | 282000 | 1019 |
| 513 | 20240613 | 100900 | 30036123500 | 282500 | 282500 | 282500 | 282000 | 682 |
| 514 | 20240613 | 100800 | 29843521500 | 282500 | 282500 | 283000 | 282000 | 986 |
| 515 | 20240613 | 100700 | 29564991500 | 282500 | 283000 | 283000 | 282000 | 1360 |
| 516 | 20240613 | 100600 | 29180732500 | 283000 | 283500 | 283500 | 282500 | 1417 |
| 517 | 20240613 | 100500 | 28779590500 | 283500 | 283000 | 283500 | 283000 | 847 |
| 518 | 20240613 | 100400 | 28539501000 | 283000 | 283000 | 283500 | 283000 | 797 |
| 519 | 20240613 | 100300 | 28313902000 | 283500 | 283500 | 283500 | 283000 | 386 |
| 520 | 20240613 | 100200 | 28204607500 | 283000 | 283500 | 283500 | 283000 | 999 |
| 521 | 20240613 | 100100 | 27921620000 | 283500 | 284000 | 284500 | 283500 | 695 |
| 522 | 20240613 | 100000 | 27724277000 | 284500 | 284500 | 284500 | 284000 | 1014 |
| 523 | 20240613 | 095900 | 27436167000 | 284500 | 284500 | 284500 | 284000 | 321 |
| 524 | 20240613 | 095800 | 27344874500 | 284500 | 283500 | 284500 | 283500 | 644 |
| 525 | 20240613 | 095700 | 27161972000 | 283500 | 283000 | 284000 | 283000 | 814 |
| 526 | 20240613 | 095600 | 26931205000 | 283500 | 283500 | 284000 | 283500 | 1052 |
| 527 | 20240613 | 095500 | 26632946000 | 284000 | 284000 | 284000 | 283500 | 143 |
| 528 | 20240613 | 095400 | 26592349000 | 284000 | 284000 | 284000 | 283500 | 633 |
| 529 | 20240613 | 095300 | 26412847000 | 284000 | 283500 | 284000 | 283000 | 576 |
| 530 | 20240613 | 095200 | 26249532000 | 283500 | 284000 | 284000 | 283000 | 805 |
| 531 | 20240613 | 095100 | 26021321000 | 283500 | 283500 | 284000 | 283000 | 463 |
| 532 | 20240613 | 095000 | 25890069500 | 283500 | 283500 | 283500 | 283000 | 237 |
| 533 | 20240613 | 094900 | 25822888000 | 283500 | 283500 | 283500 | 283000 | 646 |
| 534 | 20240613 | 094800 | 25639766500 | 283500 | 283500 | 283500 | 283000 | 343 |
| 535 | 20240613 | 094700 | 25542602000 | 283500 | 282500 | 283500 | 282500 | 775 |
| 536 | 20240613 | 094600 | 25323198000 | 283000 | 282500 | 283000 | 282000 | 675 |
| 537 | 20240613 | 094500 | 25132535000 | 282000 | 282000 | 282500 | 282000 | 341 |
| 538 | 20240613 | 094400 | 25036271000 | 282000 | 282000 | 282000 | 281500 | 1144 |
| 539 | 20240613 | 094300 | 24713716000 | 282000 | 282000 | 282000 | 281500 | 322 |
| 540 | 20240613 | 094200 | 24623049000 | 282000 | 281500 | 282500 | 281500 | 589 |
| 541 | 20240613 | 094100 | 24456981500 | 281500 | 281500 | 281500 | 281000 | 675 |
| 542 | 20240613 | 094000 | 24267036000 | 281000 | 281500 | 281500 | 281000 | 441 |
| 543 | 20240613 | 093900 | 24142940000 | 281500 | 281500 | 282000 | 281000 | 888 |
| 544 | 20240613 | 093800 | 23893091000 | 281500 | 281500 | 282000 | 281000 | 1180 |
| 545 | 20240613 | 093700 | 23561002000 | 281500 | 282000 | 282000 | 281500 | 372 |
| 546 | 20240613 | 093600 | 23456203000 | 282000 | 282000 | 282000 | 281500 | 1524 |
| 547 | 20240613 | 093500 | 23026789000 | 282000 | 282000 | 282000 | 281500 | 316 |
| 548 | 20240613 | 093400 | 22937745500 | 282000 | 281500 | 282000 | 281500 | 558 |
| 549 | 20240613 | 093300 | 22780513500 | 282000 | 282000 | 282000 | 281500 | 469 |
| 550 | 20240613 | 093200 | 22648294000 | 282000 | 281500 | 282000 | 281500 | 613 |
| 551 | 20240613 | 093100 | 22475551500 | 282000 | 282000 | 282000 | 281500 | 941 |
| 552 | 20240613 | 093000 | 22210261000 | 282000 | 282500 | 282500 | 281500 | 860 |
| 553 | 20240613 | 092900 | 21967725000 | 282000 | 283000 | 283000 | 282000 | 849 |
| 554 | 20240613 | 092800 | 21727730000 | 282500 | 282500 | 283000 | 282000 | 921 |
| 555 | 20240613 | 092700 | 21467671000 | 282500 | 282500 | 283000 | 281500 | 1640 |
| 556 | 20240613 | 092600 | 21005427500 | 282000 | 282500 | 283000 | 282000 | 2269 |
| 557 | 20240613 | 092500 | 20365496000 | 282500 | 282500 | 283000 | 282000 | 575 |
| 558 | 20240613 | 092400 | 20203183500 | 283000 | 283500 | 283500 | 282000 | 1716 |
| 559 | 20240613 | 092300 | 19717687000 | 283500 | 283500 | 284000 | 282500 | 1943 |
| 560 | 20240613 | 092200 | 19167416000 | 283500 | 283000 | 283500 | 282500 | 1350 |
| 561 | 20240613 | 092100 | 18785407500 | 282500 | 282000 | 283000 | 282000 | 1114 |
| 562 | 20240613 | 092000 | 18470754000 | 281500 | 282500 | 283000 | 281500 | 3486 |
| 563 | 20240613 | 091900 | 17486852500 | 283000 | 283000 | 283000 | 282500 | 644 |
| 564 | 20240613 | 091800 | 17304832500 | 283000 | 282500 | 283000 | 282000 | 1487 |
| 565 | 20240613 | 091700 | 16884708000 | 282500 | 283000 | 283500 | 282000 | 1694 |
| 566 | 20240613 | 091600 | 16406167500 | 283500 | 284500 | 285000 | 283000 | 4293 |
| 567 | 20240613 | 091500 | 15188154500 | 284500 | 285000 | 285500 | 284000 | 2207 |
| 568 | 20240613 | 091400 | 14559576000 | 285000 | 284500 | 285500 | 284500 | 1244 |
| 569 | 20240613 | 091300 | 14205227000 | 285000 | 285000 | 285000 | 284500 | 515 |
| 570 | 20240613 | 091200 | 14058630500 | 284500 | 284500 | 285000 | 284500 | 1486 |
| 571 | 20240613 | 091100 | 13635419000 | 285000 | 285500 | 285500 | 284500 | 1587 |
| 572 | 20240613 | 091000 | 13183048500 | 285000 | 286500 | 287000 | 285000 | 2085 |
| 573 | 20240613 | 090900 | 12586718500 | 286500 | 287000 | 288000 | 286000 | 6053 |
| 574 | 20240613 | 090800 | 10848242500 | 287000 | 286500 | 287000 | 286000 | 6502 |
| 575 | 20240613 | 090700 | 8983930000 | 286500 | 284500 | 286500 | 284500 | 3533 |
| 576 | 20240613 | 090600 | 7974940500 | 284500 | 284500 | 285000 | 284000 | 1777 |
| 577 | 20240613 | 090500 | 7469903500 | 284500 | 285500 | 285500 | 284000 | 2663 |
| 578 | 20240613 | 090400 | 6711143000 | 285500 | 285000 | 286000 | 285000 | 2734 |
| 579 | 20240613 | 090300 | 5930877000 | 285000 | 285000 | 285500 | 284500 | 2672 |
| 580 | 20240613 | 090200 | 5169141000 | 285000 | 284000 | 285000 | 283500 | 1816 |
| 581 | 20240613 | 090100 | 4652462500 | 284000 | 286000 | 286000 | 284000 | 5802 |
| 582 | 20240613 | 090000 | 3000207500 | 286000 | 286000 | 286000 | 284500 | 10489 |