34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 183200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 136148 |
| 3 | 20240612 | 183100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 4 | 20240612 | 183000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 5 | 20240612 | 182900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 6 | 20240612 | 182800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 7 | 20240612 | 182700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 8 | 20240612 | 182600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 9 | 20240612 | 182500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 10 | 20240612 | 182400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 11 | 20240612 | 182300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 12 | 20240612 | 182200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 13 | 20240612 | 182100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 14 | 20240612 | 182000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 15 | 20240612 | 181900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 16 | 20240612 | 181800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 17 | 20240612 | 181700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 18 | 20240612 | 181600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 19 | 20240612 | 181500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 20 | 20240612 | 181400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 21 | 20240612 | 181300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 22 | 20240612 | 181200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 23 | 20240612 | 181100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 24 | 20240612 | 181000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 25 | 20240612 | 180900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 26 | 20240612 | 180800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 27 | 20240612 | 180700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 28 | 20240612 | 180600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 29 | 20240612 | 180500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 30 | 20240612 | 180400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 31 | 20240612 | 180300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 32 | 20240612 | 180200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 136148 |
| 33 | 20240612 | 180100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 34 | 20240612 | 180000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 35 | 20240612 | 175900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 36 | 20240612 | 175800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 37 | 20240612 | 175700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 38 | 20240612 | 175600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 39 | 20240612 | 175500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 40 | 20240612 | 175400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 41 | 20240612 | 175300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 42 | 20240612 | 175200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 43 | 20240612 | 175100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 44 | 20240612 | 175000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 45 | 20240612 | 174900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 46 | 20240612 | 174800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 47 | 20240612 | 174700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 48 | 20240612 | 174600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 49 | 20240612 | 174500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 50 | 20240612 | 174400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 51 | 20240612 | 174300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 52 | 20240612 | 174200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 53 | 20240612 | 174100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 54 | 20240612 | 174000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 55 | 20240612 | 173900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 56 | 20240612 | 173800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 57 | 20240612 | 173700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 58 | 20240612 | 173600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 59 | 20240612 | 173500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 60 | 20240612 | 173400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 61 | 20240612 | 173300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 62 | 20240612 | 173200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 136148 |
| 63 | 20240612 | 173100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 64 | 20240612 | 173000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 65 | 20240612 | 172900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 66 | 20240612 | 172800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 67 | 20240612 | 172700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 68 | 20240612 | 172600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 69 | 20240612 | 172500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 70 | 20240612 | 172400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 71 | 20240612 | 172300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 72 | 20240612 | 172200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 73 | 20240612 | 172100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 74 | 20240612 | 172000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 75 | 20240612 | 171900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 76 | 20240612 | 171800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 77 | 20240612 | 171700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 78 | 20240612 | 171600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 79 | 20240612 | 171500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 80 | 20240612 | 171400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 81 | 20240612 | 171300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 82 | 20240612 | 171200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 83 | 20240612 | 171100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 84 | 20240612 | 171000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 85 | 20240612 | 170900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 86 | 20240612 | 170800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 87 | 20240612 | 170700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 88 | 20240612 | 170600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 89 | 20240612 | 170500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 90 | 20240612 | 170400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 91 | 20240612 | 170300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 92 | 20240612 | 170200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 136148 |
| 93 | 20240612 | 170100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 94 | 20240612 | 170000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 95 | 20240612 | 165900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 96 | 20240612 | 165800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 97 | 20240612 | 165700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 98 | 20240612 | 165600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 99 | 20240612 | 165500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 100 | 20240612 | 165400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 101 | 20240612 | 165300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 102 | 20240612 | 165200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 103 | 20240612 | 165100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 104 | 20240612 | 165000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 105 | 20240612 | 164900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 106 | 20240612 | 164800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 107 | 20240612 | 164700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 108 | 20240612 | 164600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 109 | 20240612 | 164500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 110 | 20240612 | 164400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 111 | 20240612 | 164300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 112 | 20240612 | 164200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 113 | 20240612 | 164100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 114 | 20240612 | 164000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 115 | 20240612 | 163900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 116 | 20240612 | 163800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 117 | 20240612 | 163700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 118 | 20240612 | 163600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 119 | 20240612 | 163500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 120 | 20240612 | 163400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 121 | 20240612 | 163300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 122 | 20240612 | 163200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 136148 |
| 123 | 20240612 | 163100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 124 | 20240612 | 163000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 125 | 20240612 | 162900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 126 | 20240612 | 162800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 127 | 20240612 | 162700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 128 | 20240612 | 162600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 129 | 20240612 | 162500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 130 | 20240612 | 162400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 131 | 20240612 | 162300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 132 | 20240612 | 162200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 133 | 20240612 | 162100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 134 | 20240612 | 162000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 135 | 20240612 | 161900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 136 | 20240612 | 161800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 137 | 20240612 | 161700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 138 | 20240612 | 161600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 139 | 20240612 | 161500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 140 | 20240612 | 161400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 141 | 20240612 | 161300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 142 | 20240612 | 161200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 143 | 20240612 | 161100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 144 | 20240612 | 161000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 145 | 20240612 | 160900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 146 | 20240612 | 160800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 147 | 20240612 | 160700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 148 | 20240612 | 160600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 149 | 20240612 | 160500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 150 | 20240612 | 160400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 151 | 20240612 | 160300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 152 | 20240612 | 160200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 136148 |
| 153 | 20240612 | 160100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 154 | 20240612 | 160000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 155 | 20240612 | 155900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 156 | 20240612 | 155800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 157 | 20240612 | 155700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 158 | 20240612 | 155600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 159 | 20240612 | 155500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 160 | 20240612 | 155400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 161 | 20240612 | 155300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 162 | 20240612 | 155200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 163 | 20240612 | 155100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 164 | 20240612 | 155000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 165 | 20240612 | 154900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 166 | 20240612 | 154800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 167 | 20240612 | 154700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 168 | 20240612 | 154600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 169 | 20240612 | 154500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 170 | 20240612 | 154400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 171 | 20240612 | 154300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 172 | 20240612 | 154200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 173 | 20240612 | 154100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 174 | 20240612 | 154000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 175 | 20240612 | 153900 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 176 | 20240612 | 153800 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 177 | 20240612 | 153700 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 178 | 20240612 | 153600 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 179 | 20240612 | 153500 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 180 | 20240612 | 153400 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 181 | 20240612 | 153300 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 182 | 20240612 | 153200 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 136148 |
| 183 | 20240612 | 153100 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 184 | 20240612 | 153000 | 454249601000 | 215000 | 215000 | 215000 | 215000 | 136148 |
| 185 | 20240612 | 152900 | 424977781000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 186 | 20240612 | 152800 | 424977781000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 187 | 20240612 | 152700 | 424977781000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 188 | 20240612 | 152600 | 424977781000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 189 | 20240612 | 152500 | 424977781000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 190 | 20240612 | 152400 | 424977781000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 191 | 20240612 | 152300 | 424977781000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 192 | 20240612 | 152200 | 424977781000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 193 | 20240612 | 152100 | 424977781000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 194 | 20240612 | 152000 | 424977781000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 195 | 20240612 | 151900 | 424977781000 | 214500 | 215000 | 215000 | 214500 | 11684 |
| 196 | 20240612 | 151800 | 422469366500 | 215000 | 214500 | 215000 | 214500 | 3270 |
| 197 | 20240612 | 151700 | 421766822500 | 214500 | 215000 | 215500 | 214500 | 12963 |
| 198 | 20240612 | 151600 | 418980128000 | 215000 | 215500 | 215500 | 215000 | 5089 |
| 199 | 20240612 | 151500 | 417884824500 | 215500 | 215500 | 215500 | 215000 | 9412 |
| 200 | 20240612 | 151400 | 415860046500 | 215500 | 215500 | 215500 | 214500 | 35014 |
| 201 | 20240612 | 151300 | 408330428500 | 215000 | 215000 | 215000 | 214500 | 10116 |
| 202 | 20240612 | 151200 | 406156049500 | 214500 | 215000 | 215000 | 214500 | 13217 |
| 203 | 20240612 | 151100 | 403314880500 | 214500 | 215000 | 215000 | 214500 | 4566 |
| 204 | 20240612 | 151000 | 402333999500 | 215000 | 214500 | 215000 | 214500 | 4931 |
| 205 | 20240612 | 150900 | 401274795000 | 215000 | 214500 | 215000 | 214000 | 6693 |
| 206 | 20240612 | 150800 | 399839029500 | 214000 | 213500 | 214500 | 213500 | 22590 |
| 207 | 20240612 | 150700 | 395003626000 | 213500 | 213500 | 214000 | 213500 | 6300 |
| 208 | 20240612 | 150600 | 393658196000 | 213500 | 213500 | 214000 | 213500 | 4825 |
| 209 | 20240612 | 150500 | 392627849000 | 213500 | 213500 | 214000 | 213500 | 8310 |
| 210 | 20240612 | 150400 | 390852257500 | 213500 | 213500 | 214000 | 213500 | 4885 |
| 211 | 20240612 | 150300 | 389808995000 | 214000 | 213500 | 214000 | 213500 | 2185 |
| 212 | 20240612 | 150200 | 389342262500 | 213500 | 213500 | 214000 | 213500 | 2815 |
| 213 | 20240612 | 150100 | 388740828000 | 214000 | 213500 | 214000 | 213500 | 8075 |
| 214 | 20240612 | 150000 | 387013692500 | 213500 | 213500 | 214000 | 213500 | 4557 |
| 215 | 20240612 | 145900 | 386039829000 | 214000 | 213500 | 214000 | 213500 | 4755 |
| 216 | 20240612 | 145800 | 385023460000 | 213500 | 213500 | 214000 | 213500 | 3914 |
| 217 | 20240612 | 145700 | 384187440500 | 213500 | 214000 | 214000 | 213000 | 26432 |
| 218 | 20240612 | 145600 | 378542991000 | 213500 | 214500 | 214500 | 213500 | 20844 |
| 219 | 20240612 | 145500 | 374084067000 | 214000 | 215000 | 215000 | 214000 | 19121 |
| 220 | 20240612 | 145400 | 369983104500 | 215000 | 215000 | 215500 | 214500 | 23039 |
| 221 | 20240612 | 145300 | 365031375500 | 215000 | 215500 | 216000 | 215000 | 28051 |
| 222 | 20240612 | 145200 | 358990507500 | 216000 | 215500 | 216000 | 215500 | 4716 |
| 223 | 20240612 | 145100 | 357973418000 | 215500 | 216000 | 216000 | 215500 | 3909 |
| 224 | 20240612 | 145000 | 357130044500 | 215500 | 215500 | 216000 | 215500 | 3712 |
| 225 | 20240612 | 144900 | 356328714500 | 216000 | 216000 | 216000 | 215500 | 5469 |
| 226 | 20240612 | 144800 | 355148936500 | 216000 | 215500 | 216000 | 215500 | 3531 |
| 227 | 20240612 | 144700 | 354386856000 | 216000 | 215500 | 216000 | 215500 | 1631 |
| 228 | 20240612 | 144600 | 354035123500 | 216000 | 215500 | 216000 | 215500 | 4141 |
| 229 | 20240612 | 144500 | 353142379500 | 215500 | 215000 | 216000 | 215000 | 13304 |
| 230 | 20240612 | 144400 | 350275630000 | 215000 | 215500 | 216000 | 215000 | 12933 |
| 231 | 20240612 | 144300 | 347487743000 | 215500 | 215500 | 216000 | 215000 | 33057 |
| 232 | 20240612 | 144200 | 340362607500 | 215500 | 215500 | 215500 | 215000 | 2842 |
| 233 | 20240612 | 144100 | 339750820000 | 215500 | 215000 | 215500 | 215000 | 1568 |
| 234 | 20240612 | 144000 | 339413248000 | 215000 | 215500 | 215500 | 215000 | 2891 |
| 235 | 20240612 | 143900 | 338791316000 | 215500 | 215000 | 215500 | 215000 | 2559 |
| 236 | 20240612 | 143800 | 338240404500 | 215000 | 215500 | 215500 | 215000 | 1089 |
| 237 | 20240612 | 143700 | 338006101000 | 215500 | 215000 | 215500 | 215000 | 1113 |
| 238 | 20240612 | 143600 | 337766576500 | 215000 | 215000 | 215500 | 215000 | 1137 |
| 239 | 20240612 | 143500 | 337521756500 | 215500 | 214500 | 215500 | 214000 | 43596 |
| 240 | 20240612 | 143400 | 328153689500 | 214500 | 214500 | 214500 | 214000 | 2838 |
| 241 | 20240612 | 143300 | 327545427000 | 214500 | 214500 | 214500 | 214000 | 2070 |
| 242 | 20240612 | 143200 | 327101669000 | 214500 | 214500 | 214500 | 214000 | 1628 |
| 243 | 20240612 | 143100 | 326752765500 | 214500 | 214500 | 214500 | 214000 | 16964 |
| 244 | 20240612 | 143000 | 323114490500 | 214000 | 214000 | 214500 | 214000 | 2439 |
| 245 | 20240612 | 142900 | 322592443500 | 214000 | 214000 | 214500 | 214000 | 2226 |
| 246 | 20240612 | 142800 | 322115612500 | 214000 | 214000 | 214500 | 214000 | 4778 |
| 247 | 20240612 | 142700 | 321092315500 | 214000 | 214000 | 214500 | 214000 | 2329 |
| 248 | 20240612 | 142600 | 320593331000 | 214000 | 214500 | 214500 | 214000 | 1557 |
| 249 | 20240612 | 142500 | 320259754500 | 214000 | 214000 | 214500 | 214000 | 2378 |
| 250 | 20240612 | 142400 | 319750289000 | 214500 | 214000 | 214500 | 214000 | 1499 |
| 251 | 20240612 | 142300 | 319429147000 | 214500 | 214500 | 214500 | 214000 | 2122 |
| 252 | 20240612 | 142200 | 318974597500 | 214000 | 214500 | 214500 | 214000 | 1040 |
| 253 | 20240612 | 142100 | 318751817500 | 214000 | 214000 | 214500 | 214000 | 1508 |
| 254 | 20240612 | 142000 | 318428702500 | 214000 | 214500 | 214500 | 214000 | 2516 |
| 255 | 20240612 | 141900 | 317889812000 | 214500 | 214000 | 214500 | 214000 | 4698 |
| 256 | 20240612 | 141800 | 316883740000 | 214000 | 214000 | 214500 | 214000 | 1734 |
| 257 | 20240612 | 141700 | 316512160000 | 214500 | 214000 | 214500 | 214000 | 1312 |
| 258 | 20240612 | 141600 | 316231033000 | 214000 | 214000 | 214500 | 214000 | 3053 |
| 259 | 20240612 | 141500 | 315576598000 | 214000 | 214500 | 215000 | 214000 | 21680 |
| 260 | 20240612 | 141400 | 310926002500 | 214500 | 215000 | 215000 | 214500 | 2843 |
| 261 | 20240612 | 141300 | 310315416000 | 214500 | 214500 | 215000 | 214500 | 2040 |
| 262 | 20240612 | 141200 | 309877362500 | 214500 | 214500 | 215000 | 214500 | 1385 |
| 263 | 20240612 | 141100 | 309579985500 | 214500 | 214500 | 215000 | 214500 | 2691 |
| 264 | 20240612 | 141000 | 309001948500 | 215000 | 215000 | 215000 | 214500 | 1842 |
| 265 | 20240612 | 140900 | 308606339000 | 215000 | 214500 | 215000 | 214500 | 2455 |
| 266 | 20240612 | 140800 | 308079033500 | 215000 | 214500 | 215000 | 214500 | 2510 |
| 267 | 20240612 | 140700 | 307539802000 | 214500 | 214500 | 215000 | 214500 | 1285 |
| 268 | 20240612 | 140600 | 307263908000 | 215000 | 215000 | 215000 | 214500 | 1402 |
| 269 | 20240612 | 140500 | 306962736500 | 214500 | 214500 | 215000 | 214500 | 769 |
| 270 | 20240612 | 140400 | 306797602000 | 214500 | 215000 | 215000 | 214500 | 1259 |
| 271 | 20240612 | 140300 | 306527320500 | 214500 | 215000 | 215000 | 214500 | 1444 |
| 272 | 20240612 | 140200 | 306217345500 | 215000 | 214500 | 215000 | 214500 | 2694 |
| 273 | 20240612 | 140100 | 305638901000 | 214500 | 214500 | 215000 | 214000 | 8940 |
| 274 | 20240612 | 140000 | 303720215500 | 214000 | 214000 | 214500 | 214000 | 8443 |
| 275 | 20240612 | 135900 | 301910037000 | 214000 | 214500 | 214500 | 214000 | 5424 |
| 276 | 20240612 | 135800 | 300747389000 | 214500 | 214500 | 214500 | 214000 | 2181 |
| 277 | 20240612 | 135700 | 300280059500 | 214000 | 214000 | 214500 | 214000 | 1121 |
| 278 | 20240612 | 135600 | 300039874500 | 214500 | 214000 | 214500 | 214000 | 2324 |
| 279 | 20240612 | 135500 | 299541646000 | 214000 | 214500 | 214500 | 214000 | 1427 |
| 280 | 20240612 | 135400 | 299235962000 | 214000 | 214000 | 214500 | 214000 | 1491 |
| 281 | 20240612 | 135300 | 298916403000 | 214500 | 214000 | 214500 | 214000 | 1559 |
| 282 | 20240612 | 135200 | 298582273000 | 214000 | 214000 | 214500 | 214000 | 1376 |
| 283 | 20240612 | 135100 | 298287412500 | 214500 | 214000 | 214500 | 214000 | 3206 |
| 284 | 20240612 | 135000 | 297600008000 | 214000 | 214500 | 214500 | 214000 | 4059 |
| 285 | 20240612 | 134900 | 296729633500 | 214500 | 215000 | 215000 | 214000 | 19059 |
| 286 | 20240612 | 134800 | 292642190000 | 214500 | 214500 | 215000 | 214500 | 951 |
| 287 | 20240612 | 134700 | 292437996000 | 215000 | 214500 | 215000 | 214500 | 919 |
| 288 | 20240612 | 134600 | 292240778000 | 215000 | 214500 | 215000 | 214500 | 3525 |
| 289 | 20240612 | 134500 | 291483375000 | 214500 | 215000 | 215000 | 214500 | 968 |
| 290 | 20240612 | 134400 | 291275625500 | 214500 | 214500 | 215000 | 214500 | 1927 |
| 291 | 20240612 | 134300 | 290861641000 | 215000 | 215000 | 215000 | 214500 | 685 |
| 292 | 20240612 | 134200 | 290714542000 | 214500 | 214500 | 215000 | 214500 | 1309 |
| 293 | 20240612 | 134100 | 290433447000 | 215000 | 214500 | 215000 | 214500 | 1792 |
| 294 | 20240612 | 134000 | 290048503000 | 215000 | 215000 | 215000 | 214500 | 1951 |
| 295 | 20240612 | 133900 | 289629332500 | 215000 | 215500 | 215500 | 214500 | 9353 |
| 296 | 20240612 | 133800 | 287618524000 | 215000 | 214500 | 215500 | 214500 | 4090 |
| 297 | 20240612 | 133700 | 286739270000 | 215000 | 214500 | 215000 | 214500 | 10064 |
| 298 | 20240612 | 133600 | 284575800500 | 214500 | 214500 | 215000 | 214500 | 1106 |
| 299 | 20240612 | 133500 | 284338183000 | 215000 | 214500 | 215000 | 214500 | 665 |
| 300 | 20240612 | 133400 | 284195389000 | 214500 | 214500 | 215000 | 214500 | 1041 |
| 301 | 20240612 | 133300 | 283971956000 | 215000 | 214500 | 215000 | 214000 | 7543 |
| 302 | 20240612 | 133200 | 282353787500 | 214000 | 214000 | 214500 | 214000 | 1701 |
| 303 | 20240612 | 133100 | 281989092500 | 214500 | 214500 | 214500 | 214000 | 1984 |
| 304 | 20240612 | 133000 | 281563827000 | 214500 | 214000 | 214500 | 214000 | 884 |
| 305 | 20240612 | 132900 | 281374405500 | 214000 | 215000 | 215000 | 214000 | 3581 |
| 306 | 20240612 | 132800 | 280606410000 | 214500 | 215500 | 215500 | 214500 | 22272 |
| 307 | 20240612 | 132700 | 275818175000 | 215500 | 215500 | 216000 | 215000 | 19860 |
| 308 | 20240612 | 132600 | 271539349000 | 215500 | 215500 | 215500 | 215000 | 21426 |
| 309 | 20240612 | 132500 | 266922333500 | 215000 | 215000 | 215500 | 215000 | 2439 |
| 310 | 20240612 | 132400 | 266397103000 | 215000 | 215500 | 215500 | 215000 | 2239 |
| 311 | 20240612 | 132300 | 265915037000 | 215500 | 215000 | 215500 | 215000 | 2285 |
| 312 | 20240612 | 132200 | 265423008500 | 215000 | 215000 | 215500 | 215000 | 1952 |
| 313 | 20240612 | 132100 | 265003099000 | 215000 | 215500 | 215500 | 215000 | 5208 |
| 314 | 20240612 | 132000 | 263881142500 | 215000 | 215000 | 215500 | 215000 | 2210 |
| 315 | 20240612 | 131900 | 263405253000 | 215500 | 215500 | 215500 | 215000 | 6419 |
| 316 | 20240612 | 131800 | 262022778000 | 215000 | 215500 | 215500 | 215000 | 2801 |
| 317 | 20240612 | 131700 | 261419506500 | 215500 | 215000 | 215500 | 215000 | 2277 |
| 318 | 20240612 | 131600 | 260929131500 | 215500 | 215500 | 215500 | 215000 | 1918 |
| 319 | 20240612 | 131500 | 260515949000 | 215500 | 215500 | 216000 | 215000 | 26897 |
| 320 | 20240612 | 131400 | 254719861000 | 215500 | 214500 | 215500 | 214000 | 104752 |
| 321 | 20240612 | 131300 | 232211804500 | 214000 | 214500 | 214500 | 214000 | 1445 |
| 322 | 20240612 | 131200 | 231902238500 | 214000 | 214500 | 214500 | 214000 | 2000 |
| 323 | 20240612 | 131100 | 231473513500 | 214500 | 214000 | 214500 | 214000 | 3288 |
| 324 | 20240612 | 131000 | 230768737500 | 214500 | 214000 | 214500 | 214000 | 3325 |
| 325 | 20240612 | 130900 | 230055841000 | 214000 | 214500 | 214500 | 214000 | 664 |
| 326 | 20240612 | 130800 | 229913570000 | 214500 | 214500 | 214500 | 214000 | 1433 |
| 327 | 20240612 | 130700 | 229606499000 | 214500 | 214000 | 214500 | 214000 | 1059 |
| 328 | 20240612 | 130600 | 229379543000 | 214500 | 214500 | 214500 | 214000 | 1232 |
| 329 | 20240612 | 130500 | 229115760000 | 214000 | 214000 | 214500 | 214000 | 1688 |
| 330 | 20240612 | 130400 | 228754025000 | 214000 | 214000 | 214500 | 214000 | 673 |
| 331 | 20240612 | 130300 | 228609890500 | 214000 | 213500 | 214500 | 213500 | 40775 |
| 332 | 20240612 | 130200 | 219884103500 | 213500 | 213500 | 214000 | 213000 | 22844 |
| 333 | 20240612 | 130100 | 215006658500 | 213000 | 213000 | 213500 | 213000 | 562 |
| 334 | 20240612 | 130000 | 214886889500 | 213000 | 213000 | 213500 | 213000 | 531 |
| 335 | 20240612 | 125900 | 214773719500 | 213500 | 213000 | 213500 | 212500 | 25470 |
| 336 | 20240612 | 125800 | 209347554500 | 212500 | 213000 | 213000 | 212500 | 1122 |
| 337 | 20240612 | 125700 | 209108901500 | 212500 | 212500 | 213000 | 212500 | 3176 |
| 338 | 20240612 | 125600 | 208433513500 | 213000 | 213000 | 213000 | 212500 | 2188 |
| 339 | 20240612 | 125500 | 207967679000 | 213000 | 212500 | 213000 | 212500 | 1759 |
| 340 | 20240612 | 125400 | 207593401500 | 212500 | 212500 | 213000 | 212500 | 1243 |
| 341 | 20240612 | 125300 | 207329095000 | 213000 | 212500 | 213000 | 212500 | 605 |
| 342 | 20240612 | 125200 | 207200524500 | 212500 | 212500 | 213000 | 212500 | 840 |
| 343 | 20240612 | 125100 | 207021977000 | 212500 | 212500 | 213000 | 212500 | 1270 |
| 344 | 20240612 | 125000 | 206751796000 | 212500 | 212500 | 213000 | 212500 | 977 |
| 345 | 20240612 | 124900 | 206543892000 | 212500 | 212500 | 213000 | 212500 | 479 |
| 346 | 20240612 | 124800 | 206442054000 | 212500 | 212500 | 213000 | 212500 | 7317 |
| 347 | 20240612 | 124700 | 204887156500 | 212500 | 213000 | 213500 | 212500 | 3635 |
| 348 | 20240612 | 124600 | 204113041500 | 213000 | 213000 | 213500 | 213000 | 1279 |
| 349 | 20240612 | 124500 | 203840582500 | 213000 | 213000 | 213500 | 213000 | 1267 |
| 350 | 20240612 | 124400 | 203570655500 | 213000 | 213000 | 213500 | 213000 | 1394 |
| 351 | 20240612 | 124300 | 203273697500 | 213000 | 213000 | 213500 | 213000 | 3156 |
| 352 | 20240612 | 124200 | 202601243500 | 213000 | 213500 | 213500 | 213000 | 3630 |
| 353 | 20240612 | 124100 | 201827525000 | 213000 | 213000 | 213500 | 213000 | 2573 |
| 354 | 20240612 | 124000 | 201278767500 | 213000 | 213000 | 213500 | 213000 | 2561 |
| 355 | 20240612 | 123900 | 200733180500 | 213000 | 213000 | 213500 | 213000 | 1057 |
| 356 | 20240612 | 123800 | 200507806500 | 213000 | 213000 | 213500 | 213000 | 1154 |
| 357 | 20240612 | 123700 | 200261958500 | 213000 | 213000 | 213500 | 213000 | 1533 |
| 358 | 20240612 | 123600 | 199935230500 | 213000 | 213000 | 213500 | 213000 | 964 |
| 359 | 20240612 | 123500 | 199729824000 | 213000 | 213000 | 213500 | 213000 | 2146 |
| 360 | 20240612 | 123400 | 199272522000 | 213000 | 213000 | 213500 | 213000 | 1780 |
| 361 | 20240612 | 123300 | 198893314000 | 213500 | 213000 | 213500 | 213000 | 2098 |
| 362 | 20240612 | 123200 | 198446037500 | 213000 | 213000 | 213500 | 213000 | 1963 |
| 363 | 20240612 | 123100 | 198027466500 | 213500 | 213500 | 213500 | 213000 | 1319 |
| 364 | 20240612 | 123000 | 197746163000 | 213000 | 213000 | 213500 | 213000 | 1360 |
| 365 | 20240612 | 122900 | 197456238500 | 213500 | 213000 | 213500 | 213000 | 1781 |
| 366 | 20240612 | 122800 | 197076486500 | 213500 | 213500 | 213500 | 213000 | 1038 |
| 367 | 20240612 | 122700 | 196855206500 | 213000 | 213000 | 213500 | 213000 | 730 |
| 368 | 20240612 | 122600 | 196699616500 | 213500 | 213000 | 213500 | 213000 | 3744 |
| 369 | 20240612 | 122500 | 195901714500 | 213500 | 213500 | 213500 | 213000 | 1252 |
| 370 | 20240612 | 122400 | 195634824000 | 213500 | 213000 | 213500 | 213000 | 2104 |
| 371 | 20240612 | 122300 | 195185937500 | 213000 | 213500 | 213500 | 213000 | 1361 |
| 372 | 20240612 | 122200 | 194895663500 | 213000 | 213000 | 213500 | 213000 | 1858 |
| 373 | 20240612 | 122100 | 194499451500 | 213500 | 213000 | 213500 | 213000 | 2688 |
| 374 | 20240612 | 122000 | 193925954000 | 213000 | 213000 | 213500 | 213000 | 894 |
| 375 | 20240612 | 121900 | 193735307500 | 213000 | 213000 | 213500 | 213000 | 659 |
| 376 | 20240612 | 121800 | 193594775500 | 213500 | 212500 | 213500 | 212500 | 1221 |
| 377 | 20240612 | 121700 | 193334701500 | 212500 | 213000 | 213000 | 212500 | 2652 |
| 378 | 20240612 | 121600 | 192769960000 | 212500 | 213000 | 213000 | 212500 | 3636 |
| 379 | 20240612 | 121500 | 191995619500 | 213000 | 213000 | 213000 | 212500 | 2593 |
| 380 | 20240612 | 121400 | 191443427000 | 213000 | 212500 | 213000 | 212500 | 4592 |
| 381 | 20240612 | 121300 | 190465438000 | 212500 | 212500 | 213000 | 212500 | 3102 |
| 382 | 20240612 | 121200 | 189805006500 | 212500 | 212500 | 213000 | 212500 | 715 |
| 383 | 20240612 | 121100 | 189653012000 | 212500 | 212500 | 213000 | 212500 | 1003 |
| 384 | 20240612 | 121000 | 189439715000 | 212500 | 213000 | 213000 | 212500 | 1554 |
| 385 | 20240612 | 120900 | 189109018000 | 213000 | 212500 | 213000 | 212500 | 2853 |
| 386 | 20240612 | 120800 | 188501655500 | 213000 | 212500 | 213000 | 212500 | 2598 |
| 387 | 20240612 | 120700 | 187948889500 | 212500 | 212500 | 213000 | 212500 | 1318 |
| 388 | 20240612 | 120600 | 187668589000 | 213000 | 213000 | 213000 | 212500 | 1109 |
| 389 | 20240612 | 120500 | 187432729000 | 212500 | 213000 | 213000 | 212500 | 2194 |
| 390 | 20240612 | 120400 | 186965635500 | 213000 | 212500 | 213000 | 212500 | 1504 |
| 391 | 20240612 | 120300 | 186645494500 | 212500 | 212500 | 213000 | 212500 | 2236 |
| 392 | 20240612 | 120200 | 186169867500 | 213000 | 213000 | 213000 | 212500 | 1819 |
| 393 | 20240612 | 120100 | 185782629500 | 212500 | 212500 | 213000 | 212500 | 25341 |
| 394 | 20240612 | 120000 | 180385219500 | 212500 | 212500 | 213000 | 212500 | 1333 |
| 395 | 20240612 | 115900 | 180101786000 | 212500 | 212500 | 213000 | 212500 | 928 |
| 396 | 20240612 | 115800 | 179904527500 | 212500 | 213000 | 213000 | 212500 | 1052 |
| 397 | 20240612 | 115700 | 179680922000 | 212500 | 212500 | 213000 | 212500 | 1243 |
| 398 | 20240612 | 115600 | 179416727000 | 212500 | 212500 | 213000 | 212500 | 1135 |
| 399 | 20240612 | 115500 | 179175219000 | 212500 | 213000 | 213000 | 212500 | 1142 |
| 400 | 20240612 | 115400 | 178932461500 | 212500 | 212500 | 213000 | 212500 | 952 |
| 401 | 20240612 | 115300 | 178730055000 | 212500 | 212500 | 213000 | 212500 | 1136 |
| 402 | 20240612 | 115200 | 178488389000 | 212500 | 212500 | 213000 | 212500 | 1066 |
| 403 | 20240612 | 115100 | 178261700000 | 212500 | 212500 | 213000 | 212500 | 1035 |
| 404 | 20240612 | 115000 | 178041579500 | 212500 | 213000 | 213000 | 212500 | 905 |
| 405 | 20240612 | 114900 | 177849102000 | 212500 | 212500 | 213000 | 212500 | 1636 |
| 406 | 20240612 | 114800 | 177501246500 | 212500 | 212500 | 213000 | 212500 | 905 |
| 407 | 20240612 | 114700 | 177308872000 | 213000 | 212500 | 213000 | 212500 | 1045 |
| 408 | 20240612 | 114600 | 177086726000 | 212500 | 212500 | 213000 | 212500 | 1267 |
| 409 | 20240612 | 114500 | 176817249500 | 212500 | 212500 | 213000 | 212500 | 1521 |
| 410 | 20240612 | 114400 | 176493475500 | 212500 | 213000 | 213000 | 212500 | 1051 |
| 411 | 20240612 | 114300 | 176270063000 | 213000 | 213000 | 213000 | 212500 | 1096 |
| 412 | 20240612 | 114200 | 176036931000 | 213000 | 212500 | 213000 | 212500 | 1239 |
| 413 | 20240612 | 114100 | 175773431500 | 212500 | 212500 | 213000 | 212500 | 718 |
| 414 | 20240612 | 114000 | 175620785500 | 212500 | 212500 | 213000 | 212500 | 1564 |
| 415 | 20240612 | 113900 | 175288218500 | 212500 | 212500 | 213000 | 212500 | 942 |
| 416 | 20240612 | 113800 | 175087909500 | 212500 | 213000 | 213000 | 212500 | 779 |
| 417 | 20240612 | 113700 | 174922254500 | 212500 | 212500 | 213000 | 212500 | 2922 |
| 418 | 20240612 | 113600 | 174300091000 | 213000 | 212500 | 213000 | 212500 | 1239 |
| 419 | 20240612 | 113500 | 174036513000 | 212500 | 212500 | 213000 | 212500 | 987 |
| 420 | 20240612 | 113400 | 173826573500 | 213000 | 212500 | 213500 | 212500 | 15897 |
| 421 | 20240612 | 113300 | 170440716500 | 212500 | 212500 | 213000 | 212500 | 1536 |
| 422 | 20240612 | 113200 | 170114008500 | 213000 | 213000 | 213000 | 212500 | 2003 |
| 423 | 20240612 | 113100 | 169687751000 | 212500 | 213000 | 213000 | 212500 | 1689 |
| 424 | 20240612 | 113000 | 169328614000 | 212500 | 213000 | 213000 | 212500 | 1344 |
| 425 | 20240612 | 112900 | 169042711000 | 212500 | 213000 | 213000 | 212500 | 1806 |
| 426 | 20240612 | 112800 | 168658835500 | 213000 | 212500 | 213000 | 212500 | 1470 |
| 427 | 20240612 | 112700 | 168346220000 | 213000 | 212500 | 213000 | 212500 | 2314 |
| 428 | 20240612 | 112600 | 167853682500 | 212500 | 212500 | 213000 | 212500 | 5842 |
| 429 | 20240612 | 112500 | 166610554000 | 212500 | 212500 | 213000 | 212500 | 3089 |
| 430 | 20240612 | 112400 | 165952968000 | 213000 | 213000 | 213500 | 212500 | 9316 |
| 431 | 20240612 | 112300 | 163968641500 | 213000 | 213500 | 213500 | 213000 | 1083 |
| 432 | 20240612 | 112200 | 163737829000 | 213500 | 213000 | 213500 | 213000 | 1167 |
| 433 | 20240612 | 112100 | 163489143000 | 213000 | 213000 | 213500 | 213000 | 4960 |
| 434 | 20240612 | 112000 | 162432116500 | 213500 | 213000 | 213500 | 213000 | 2756 |
| 435 | 20240612 | 111900 | 161844409500 | 213500 | 213500 | 213500 | 213000 | 1353 |
| 436 | 20240612 | 111800 | 161555817500 | 213000 | 213000 | 213500 | 213000 | 2041 |
| 437 | 20240612 | 111700 | 161120549000 | 213500 | 213000 | 213500 | 213000 | 1140 |
| 438 | 20240612 | 111600 | 160877491500 | 213500 | 213500 | 213500 | 213000 | 1161 |
| 439 | 20240612 | 111500 | 160630032000 | 213500 | 213000 | 213500 | 213000 | 1348 |
| 440 | 20240612 | 111400 | 160342496500 | 213500 | 213500 | 213500 | 213000 | 2918 |
| 441 | 20240612 | 111300 | 159720446500 | 213500 | 213500 | 213500 | 213000 | 1585 |
| 442 | 20240612 | 111200 | 159382630500 | 213500 | 213000 | 213500 | 213000 | 680 |
| 443 | 20240612 | 111100 | 159237583000 | 213500 | 213000 | 213500 | 213000 | 4056 |
| 444 | 20240612 | 111000 | 158372777500 | 213000 | 213500 | 213500 | 213000 | 1793 |
| 445 | 20240612 | 110900 | 157990339500 | 213500 | 213500 | 213500 | 213000 | 1653 |
| 446 | 20240612 | 110800 | 157637686000 | 213500 | 213500 | 213500 | 213000 | 3832 |
| 447 | 20240612 | 110700 | 156820185500 | 213500 | 213500 | 213500 | 213000 | 1673 |
| 448 | 20240612 | 110600 | 156463117000 | 213500 | 213500 | 213500 | 213000 | 3734 |
| 449 | 20240612 | 110500 | 155666017500 | 213500 | 213000 | 213500 | 213000 | 2875 |
| 450 | 20240612 | 110400 | 155052488500 | 213500 | 213500 | 213500 | 213000 | 1115 |
| 451 | 20240612 | 110300 | 154814557500 | 213500 | 213000 | 213500 | 213000 | 573 |
| 452 | 20240612 | 110200 | 154692361000 | 213000 | 213500 | 213500 | 213000 | 7093 |
| 453 | 20240612 | 110100 | 153180613500 | 213500 | 213500 | 213500 | 213000 | 2620 |
| 454 | 20240612 | 110000 | 152621415500 | 213500 | 213000 | 213500 | 213000 | 9110 |
| 455 | 20240612 | 105900 | 150676600500 | 213000 | 213500 | 213500 | 213000 | 1123 |
| 456 | 20240612 | 105800 | 150436982500 | 213500 | 213500 | 213500 | 213000 | 1057 |
| 457 | 20240612 | 105700 | 150211488000 | 213000 | 213500 | 213500 | 213000 | 952 |
| 458 | 20240612 | 105600 | 150008430500 | 213500 | 213500 | 213500 | 213000 | 794 |
| 459 | 20240612 | 105500 | 149839100500 | 213500 | 213000 | 213500 | 213000 | 1324 |
| 460 | 20240612 | 105400 | 149556575000 | 213500 | 213500 | 213500 | 213000 | 2909 |
| 461 | 20240612 | 105300 | 148936082500 | 213500 | 213000 | 213500 | 212500 | 21300 |
| 462 | 20240612 | 105200 | 144394522000 | 212500 | 212500 | 213000 | 212000 | 10546 |
| 463 | 20240612 | 105100 | 142153170000 | 212000 | 212000 | 212500 | 212000 | 846 |
| 464 | 20240612 | 105000 | 141973500500 | 212500 | 212500 | 212500 | 212000 | 1296 |
| 465 | 20240612 | 104900 | 141698315000 | 212000 | 212500 | 212500 | 212000 | 2393 |
| 466 | 20240612 | 104800 | 141190028000 | 212000 | 212500 | 212500 | 212000 | 2357 |
| 467 | 20240612 | 104700 | 140689692500 | 212500 | 212000 | 212500 | 212000 | 1668 |
| 468 | 20240612 | 104600 | 140335640000 | 212000 | 212000 | 212500 | 212000 | 1525 |
| 469 | 20240612 | 104500 | 140011852500 | 212000 | 212500 | 212500 | 212000 | 980 |
| 470 | 20240612 | 104400 | 139803918500 | 212500 | 212000 | 212500 | 212000 | 1864 |
| 471 | 20240612 | 104300 | 139408277500 | 212000 | 212000 | 212500 | 212000 | 1097 |
| 472 | 20240612 | 104200 | 139175491000 | 212000 | 212500 | 212500 | 212000 | 1049 |
| 473 | 20240612 | 104100 | 138952858000 | 212000 | 212000 | 212500 | 212000 | 798 |
| 474 | 20240612 | 104000 | 138783545500 | 212500 | 212500 | 212500 | 212000 | 585 |
| 475 | 20240612 | 103900 | 138659435000 | 212000 | 212500 | 212500 | 212000 | 1184 |
| 476 | 20240612 | 103800 | 138408249000 | 212000 | 212500 | 212500 | 212000 | 2894 |
| 477 | 20240612 | 103700 | 137793960500 | 212500 | 212500 | 212500 | 212000 | 3222 |
| 478 | 20240612 | 103600 | 137109796500 | 212500 | 212000 | 212500 | 212000 | 1206 |
| 479 | 20240612 | 103500 | 136853724000 | 212000 | 212000 | 212500 | 212000 | 1263 |
| 480 | 20240612 | 103400 | 136585789000 | 212500 | 211500 | 212500 | 211500 | 15077 |
| 481 | 20240612 | 103300 | 133388735000 | 211500 | 211500 | 212000 | 211500 | 1210 |
| 482 | 20240612 | 103200 | 133132769000 | 211500 | 211500 | 212000 | 211500 | 2953 |
| 483 | 20240612 | 103100 | 132508140000 | 211500 | 211500 | 212000 | 211000 | 11023 |
| 484 | 20240612 | 103000 | 130176802000 | 211500 | 211500 | 211500 | 211000 | 2113 |
| 485 | 20240612 | 102900 | 129730405500 | 211000 | 212000 | 212000 | 211000 | 15456 |
| 486 | 20240612 | 102800 | 126461264500 | 211500 | 212000 | 212000 | 211500 | 1237 |
| 487 | 20240612 | 102700 | 126199329000 | 211500 | 212000 | 212000 | 211500 | 1801 |
| 488 | 20240612 | 102600 | 125817886000 | 211500 | 211500 | 212000 | 211500 | 1836 |
| 489 | 20240612 | 102500 | 125428883000 | 211500 | 211500 | 212000 | 211500 | 2221 |
| 490 | 20240612 | 102400 | 124958518500 | 212000 | 212000 | 212000 | 211500 | 2028 |
| 491 | 20240612 | 102300 | 124529079000 | 212000 | 211500 | 212000 | 211500 | 2111 |
| 492 | 20240612 | 102200 | 124082059000 | 212000 | 212000 | 212000 | 211500 | 1373 |
| 493 | 20240612 | 102100 | 123791343000 | 211500 | 211500 | 212000 | 211500 | 1429 |
| 494 | 20240612 | 102000 | 123488714000 | 211500 | 211500 | 212000 | 211500 | 2083 |
| 495 | 20240612 | 101900 | 123047713500 | 212000 | 212000 | 212000 | 211500 | 1688 |
| 496 | 20240612 | 101800 | 122690395000 | 212000 | 212000 | 212000 | 211500 | 988 |
| 497 | 20240612 | 101700 | 122481081000 | 212000 | 211500 | 212000 | 211500 | 1295 |
| 498 | 20240612 | 101600 | 122206808500 | 211500 | 211500 | 212000 | 211500 | 8420 |
| 499 | 20240612 | 101500 | 120422131000 | 211500 | 211500 | 212000 | 211500 | 2441 |
| 500 | 20240612 | 101400 | 119904882500 | 212000 | 211500 | 212000 | 211500 | 1841 |
| 501 | 20240612 | 101300 | 119515365500 | 211500 | 212000 | 212000 | 211500 | 2092 |
| 502 | 20240612 | 101200 | 119072216000 | 211500 | 212000 | 212500 | 211500 | 7758 |
| 503 | 20240612 | 101100 | 117427470000 | 212000 | 212000 | 212500 | 211500 | 5659 |
| 504 | 20240612 | 101000 | 116227512500 | 212000 | 212000 | 212500 | 211500 | 3007 |
| 505 | 20240612 | 100900 | 115590026500 | 212000 | 212000 | 212500 | 212000 | 4675 |
| 506 | 20240612 | 100800 | 114598886500 | 212000 | 212000 | 212500 | 212000 | 10365 |
| 507 | 20240612 | 100700 | 112400889000 | 212000 | 212500 | 212500 | 212000 | 751 |
| 508 | 20240612 | 100600 | 112241580500 | 212000 | 212000 | 212500 | 212000 | 1360 |
| 509 | 20240612 | 100500 | 111952948000 | 212000 | 212000 | 212500 | 212000 | 1438 |
| 510 | 20240612 | 100400 | 111647760000 | 212000 | 212000 | 212500 | 212000 | 1377 |
| 511 | 20240612 | 100300 | 111355661500 | 212500 | 212000 | 212500 | 212000 | 862 |
| 512 | 20240612 | 100200 | 111172677000 | 212000 | 212000 | 212500 | 212000 | 1528 |
| 513 | 20240612 | 100100 | 110848628500 | 212500 | 212500 | 212500 | 212000 | 1359 |
| 514 | 20240612 | 100000 | 110560251500 | 212000 | 212000 | 212500 | 212000 | 1312 |
| 515 | 20240612 | 095900 | 110281824000 | 212000 | 212000 | 212500 | 212000 | 940 |
| 516 | 20240612 | 095800 | 110082402000 | 212000 | 212000 | 212500 | 212000 | 1753 |
| 517 | 20240612 | 095700 | 109710686500 | 212500 | 211500 | 212500 | 211500 | 5592 |
| 518 | 20240612 | 095600 | 108525357500 | 212000 | 212500 | 212500 | 211500 | 4102 |
| 519 | 20240612 | 095500 | 107655821500 | 212000 | 212000 | 212500 | 212000 | 5589 |
| 520 | 20240612 | 095400 | 106470792500 | 212000 | 212000 | 212500 | 212000 | 4588 |
| 521 | 20240612 | 095300 | 105497925000 | 212000 | 212500 | 212500 | 212000 | 2695 |
| 522 | 20240612 | 095200 | 104926298500 | 212500 | 212000 | 212500 | 212000 | 3601 |
| 523 | 20240612 | 095100 | 104162662000 | 212000 | 212000 | 212500 | 212000 | 7030 |
| 524 | 20240612 | 095000 | 102671980500 | 212000 | 212000 | 212500 | 212000 | 3441 |
| 525 | 20240612 | 094900 | 101941283500 | 212500 | 212000 | 212500 | 212000 | 1667 |
| 526 | 20240612 | 094800 | 101587458500 | 212500 | 212500 | 212500 | 212000 | 1452 |
| 527 | 20240612 | 094700 | 101279229000 | 212000 | 212000 | 212500 | 212000 | 841 |
| 528 | 20240612 | 094600 | 101100708500 | 212500 | 212000 | 212500 | 212000 | 3491 |
| 529 | 20240612 | 094500 | 100360559500 | 212000 | 212500 | 213000 | 211500 | 12619 |
| 530 | 20240612 | 094400 | 97682073500 | 213000 | 213000 | 213000 | 212500 | 3440 |
| 531 | 20240612 | 094300 | 96949979000 | 213000 | 213000 | 213000 | 212500 | 2176 |
| 532 | 20240612 | 094200 | 96487226500 | 212500 | 211500 | 213000 | 211500 | 31696 |
| 533 | 20240612 | 094100 | 89763391500 | 211500 | 211500 | 212000 | 211500 | 1400 |
| 534 | 20240612 | 094000 | 89467176500 | 211500 | 211500 | 212000 | 211500 | 1656 |
| 535 | 20240612 | 093900 | 89116873000 | 211500 | 211500 | 212000 | 211500 | 2806 |
| 536 | 20240612 | 093800 | 88523182000 | 211500 | 212000 | 212000 | 211500 | 2591 |
| 537 | 20240612 | 093700 | 87974965500 | 211500 | 211500 | 212000 | 211500 | 954 |
| 538 | 20240612 | 093600 | 87773107500 | 211500 | 212000 | 212000 | 211500 | 1667 |
| 539 | 20240612 | 093500 | 87420314500 | 211500 | 211500 | 212000 | 211500 | 1577 |
| 540 | 20240612 | 093400 | 87086724500 | 212000 | 211500 | 212000 | 211500 | 5391 |
| 541 | 20240612 | 093300 | 85945356500 | 211500 | 211500 | 212000 | 211500 | 899 |
| 542 | 20240612 | 093200 | 85755140500 | 212000 | 211500 | 212000 | 211500 | 919 |
| 543 | 20240612 | 093100 | 85560679500 | 211500 | 211500 | 212000 | 211500 | 2095 |
| 544 | 20240612 | 093000 | 85117439000 | 211500 | 211500 | 212000 | 211500 | 3733 |
| 545 | 20240612 | 092900 | 84327362000 | 211500 | 211500 | 212000 | 211500 | 645 |
| 546 | 20240612 | 092800 | 84190847500 | 211500 | 211500 | 212000 | 211000 | 3050 |
| 547 | 20240612 | 092700 | 83545741500 | 211500 | 211500 | 212000 | 211000 | 5032 |
| 548 | 20240612 | 092600 | 82481140000 | 211500 | 211500 | 212000 | 211000 | 6211 |
| 549 | 20240612 | 092500 | 81167899500 | 211500 | 212000 | 212000 | 211500 | 3158 |
| 550 | 20240612 | 092400 | 80499900000 | 211500 | 211500 | 212000 | 211500 | 1416 |
| 551 | 20240612 | 092300 | 80200369500 | 211500 | 211500 | 212000 | 211500 | 3690 |
| 552 | 20240612 | 092200 | 79419844000 | 211500 | 211500 | 212000 | 211500 | 8804 |
| 553 | 20240612 | 092100 | 77557686000 | 212000 | 212000 | 212000 | 211500 | 1615 |
| 554 | 20240612 | 092000 | 77215861500 | 211500 | 212500 | 212500 | 211500 | 15110 |
| 555 | 20240612 | 091900 | 74011877000 | 212500 | 212000 | 212500 | 212000 | 3248 |
| 556 | 20240612 | 091800 | 73322445500 | 212000 | 212500 | 213000 | 212000 | 14761 |
| 557 | 20240612 | 091700 | 70186355500 | 212500 | 212500 | 213000 | 212500 | 3003 |
| 558 | 20240612 | 091600 | 69548084500 | 212500 | 213000 | 213000 | 212500 | 2190 |
| 559 | 20240612 | 091500 | 69082556000 | 213000 | 214000 | 214000 | 212000 | 18021 |
| 560 | 20240612 | 091400 | 65248759500 | 214000 | 213000 | 214000 | 213000 | 24433 |
| 561 | 20240612 | 091300 | 60030681500 | 213500 | 213000 | 213500 | 212500 | 20561 |
| 562 | 20240612 | 091200 | 55651835000 | 212500 | 212500 | 213000 | 212500 | 2640 |
| 563 | 20240612 | 091100 | 55090338000 | 212500 | 213000 | 213000 | 212500 | 6016 |
| 564 | 20240612 | 091000 | 53811159500 | 213000 | 214000 | 214000 | 212500 | 21086 |
| 565 | 20240612 | 090900 | 49314057500 | 214000 | 213000 | 214000 | 213000 | 7960 |
| 566 | 20240612 | 090800 | 47613464500 | 213500 | 213000 | 213500 | 212500 | 12381 |
| 567 | 20240612 | 090700 | 44975015500 | 213000 | 212500 | 213000 | 212500 | 4139 |
| 568 | 20240612 | 090600 | 44093688000 | 213000 | 212500 | 213000 | 212000 | 8394 |
| 569 | 20240612 | 090500 | 42308981500 | 212500 | 212000 | 213000 | 211500 | 20150 |
| 570 | 20240612 | 090400 | 38030272500 | 212000 | 212000 | 212500 | 211500 | 11850 |
| 571 | 20240612 | 090300 | 35518453500 | 211500 | 212000 | 212500 | 211500 | 23942 |
| 572 | 20240612 | 090200 | 30442738000 | 211500 | 212000 | 212500 | 211000 | 31177 |
| 573 | 20240612 | 090100 | 23839708500 | 212000 | 212000 | 213000 | 211500 | 23567 |
| 574 | 20240612 | 090000 | 18835287000 | 212000 | 212000 | 212500 | 211500 | 87369 |