34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 184700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 138950 |
| 3 | 20240613 | 184600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 4 | 20240613 | 184500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 5 | 20240613 | 184400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 6 | 20240613 | 184300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 7 | 20240613 | 184200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 8 | 20240613 | 184100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 9 | 20240613 | 184000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 10 | 20240613 | 183900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 11 | 20240613 | 183800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 12 | 20240613 | 183700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 13 | 20240613 | 183600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 14 | 20240613 | 183500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 15 | 20240613 | 183400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 16 | 20240613 | 183300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 17 | 20240613 | 183200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 18 | 20240613 | 183100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 19 | 20240613 | 183000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 20 | 20240613 | 182900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 21 | 20240613 | 182800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 22 | 20240613 | 182700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 23 | 20240613 | 182600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 24 | 20240613 | 182500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 25 | 20240613 | 182400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 26 | 20240613 | 182300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 27 | 20240613 | 182200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 28 | 20240613 | 182100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 29 | 20240613 | 182000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 30 | 20240613 | 181900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 31 | 20240613 | 181800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 32 | 20240613 | 181700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 138950 |
| 33 | 20240613 | 181600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 34 | 20240613 | 181500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 35 | 20240613 | 181400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 36 | 20240613 | 181300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 37 | 20240613 | 181200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 38 | 20240613 | 181100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 39 | 20240613 | 181000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 40 | 20240613 | 180900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 41 | 20240613 | 180800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 42 | 20240613 | 180700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 43 | 20240613 | 180600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 44 | 20240613 | 180500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 45 | 20240613 | 180400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 46 | 20240613 | 180300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 47 | 20240613 | 180200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 48 | 20240613 | 180100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 49 | 20240613 | 180000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 50 | 20240613 | 175900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 51 | 20240613 | 175800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 52 | 20240613 | 175700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 53 | 20240613 | 175600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 54 | 20240613 | 175500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 55 | 20240613 | 175400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 56 | 20240613 | 175300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 57 | 20240613 | 175200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 58 | 20240613 | 175100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 59 | 20240613 | 175000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 60 | 20240613 | 174900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 61 | 20240613 | 174800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 62 | 20240613 | 174700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 138950 |
| 63 | 20240613 | 174600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 64 | 20240613 | 174500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 65 | 20240613 | 174400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 66 | 20240613 | 174300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 67 | 20240613 | 174200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 68 | 20240613 | 174100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 69 | 20240613 | 174000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 70 | 20240613 | 173900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 71 | 20240613 | 173800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 72 | 20240613 | 173700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 73 | 20240613 | 173600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 74 | 20240613 | 173500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 75 | 20240613 | 173400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 76 | 20240613 | 173300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 77 | 20240613 | 173200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 78 | 20240613 | 173100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 79 | 20240613 | 173000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 80 | 20240613 | 172900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 81 | 20240613 | 172800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 82 | 20240613 | 172700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 83 | 20240613 | 172600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 84 | 20240613 | 172500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 85 | 20240613 | 172400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 86 | 20240613 | 172300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 87 | 20240613 | 172200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 88 | 20240613 | 172100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 89 | 20240613 | 172000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 90 | 20240613 | 171900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 91 | 20240613 | 171800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 92 | 20240613 | 171700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 138950 |
| 93 | 20240613 | 171600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 94 | 20240613 | 171500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 95 | 20240613 | 171400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 96 | 20240613 | 171300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 97 | 20240613 | 171200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 98 | 20240613 | 171100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 99 | 20240613 | 171000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 100 | 20240613 | 170900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 101 | 20240613 | 170800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 102 | 20240613 | 170700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 103 | 20240613 | 170600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 104 | 20240613 | 170500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 105 | 20240613 | 170400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 106 | 20240613 | 170300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 107 | 20240613 | 170200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 108 | 20240613 | 170100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 109 | 20240613 | 170000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 110 | 20240613 | 165900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 111 | 20240613 | 165800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 112 | 20240613 | 165700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 113 | 20240613 | 165600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 114 | 20240613 | 165500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 115 | 20240613 | 165400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 116 | 20240613 | 165300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 117 | 20240613 | 165200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 118 | 20240613 | 165100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 119 | 20240613 | 165000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 120 | 20240613 | 164900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 121 | 20240613 | 164800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 122 | 20240613 | 164700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 138950 |
| 123 | 20240613 | 164600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 124 | 20240613 | 164500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 125 | 20240613 | 164400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 126 | 20240613 | 164300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 127 | 20240613 | 164200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 128 | 20240613 | 164100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 129 | 20240613 | 164000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 130 | 20240613 | 163900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 131 | 20240613 | 163800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 132 | 20240613 | 163700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 133 | 20240613 | 163600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 134 | 20240613 | 163500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 135 | 20240613 | 163400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 136 | 20240613 | 163300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 137 | 20240613 | 163200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 138 | 20240613 | 163100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 139 | 20240613 | 163000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 140 | 20240613 | 162900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 141 | 20240613 | 162800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 142 | 20240613 | 162700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 143 | 20240613 | 162600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 144 | 20240613 | 162500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 145 | 20240613 | 162400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 146 | 20240613 | 162300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 147 | 20240613 | 162200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 148 | 20240613 | 162100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 149 | 20240613 | 162000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 150 | 20240613 | 161900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 151 | 20240613 | 161800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 152 | 20240613 | 161700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 138950 |
| 153 | 20240613 | 161600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 154 | 20240613 | 161500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 155 | 20240613 | 161400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 156 | 20240613 | 161300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 157 | 20240613 | 161200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 158 | 20240613 | 161100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 159 | 20240613 | 161000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 160 | 20240613 | 160900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 161 | 20240613 | 160800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 162 | 20240613 | 160700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 163 | 20240613 | 160600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 164 | 20240613 | 160500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 165 | 20240613 | 160400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 166 | 20240613 | 160300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 167 | 20240613 | 160200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 168 | 20240613 | 160100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 169 | 20240613 | 160000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 170 | 20240613 | 155900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 171 | 20240613 | 155800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 172 | 20240613 | 155700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 173 | 20240613 | 155600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 174 | 20240613 | 155500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 175 | 20240613 | 155400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 176 | 20240613 | 155300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 177 | 20240613 | 155200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 178 | 20240613 | 155100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 179 | 20240613 | 155000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 180 | 20240613 | 154900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 181 | 20240613 | 154800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 182 | 20240613 | 154700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 138950 |
| 183 | 20240613 | 154600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 184 | 20240613 | 154500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 185 | 20240613 | 154400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 186 | 20240613 | 154300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 187 | 20240613 | 154200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 188 | 20240613 | 154100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 189 | 20240613 | 154000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 190 | 20240613 | 153900 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 191 | 20240613 | 153800 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 192 | 20240613 | 153700 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 193 | 20240613 | 153600 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 194 | 20240613 | 153500 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 195 | 20240613 | 153400 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 196 | 20240613 | 153300 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 197 | 20240613 | 153200 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 198 | 20240613 | 153100 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 0 |
| 199 | 20240613 | 153000 | 151950636000 | 391500 | 391500 | 391500 | 391500 | 138950 |
| 200 | 20240613 | 152900 | 97551711000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 201 | 20240613 | 152800 | 97551711000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 202 | 20240613 | 152700 | 97551711000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 203 | 20240613 | 152600 | 97551711000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 204 | 20240613 | 152500 | 97551711000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 205 | 20240613 | 152400 | 97551711000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 206 | 20240613 | 152300 | 97551711000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 207 | 20240613 | 152200 | 97551711000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 208 | 20240613 | 152100 | 97551711000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 209 | 20240613 | 152000 | 97551711000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 210 | 20240613 | 151900 | 97551711000 | 394500 | 394500 | 395000 | 394000 | 1946 |
| 211 | 20240613 | 151800 | 96783923000 | 394500 | 395000 | 395000 | 394500 | 591 |
| 212 | 20240613 | 151700 | 96550558000 | 395000 | 395000 | 395500 | 394500 | 1379 |
| 213 | 20240613 | 151600 | 96005970000 | 395000 | 395000 | 395000 | 394500 | 1594 |
| 214 | 20240613 | 151500 | 95376642000 | 395000 | 395500 | 395500 | 394500 | 2025 |
| 215 | 20240613 | 151400 | 94576817500 | 395000 | 395500 | 395500 | 395000 | 1460 |
| 216 | 20240613 | 151300 | 93999905000 | 395500 | 395500 | 395500 | 395000 | 1180 |
| 217 | 20240613 | 151200 | 93533484000 | 395500 | 395000 | 395500 | 395000 | 1043 |
| 218 | 20240613 | 151100 | 93121190500 | 395500 | 395500 | 395500 | 395000 | 1021 |
| 219 | 20240613 | 151000 | 92717552500 | 395500 | 395000 | 396000 | 395000 | 1170 |
| 220 | 20240613 | 150900 | 92254990500 | 395000 | 395500 | 396000 | 395000 | 1484 |
| 221 | 20240613 | 150800 | 91668036000 | 395500 | 395500 | 395500 | 395000 | 643 |
| 222 | 20240613 | 150700 | 91413750000 | 395500 | 396000 | 396000 | 395000 | 1929 |
| 223 | 20240613 | 150600 | 90650697000 | 396000 | 395500 | 396000 | 395500 | 524 |
| 224 | 20240613 | 150500 | 90443250000 | 395500 | 395500 | 396000 | 395500 | 480 |
| 225 | 20240613 | 150400 | 90253183000 | 395500 | 396000 | 396000 | 395500 | 412 |
| 226 | 20240613 | 150300 | 90090039500 | 396000 | 396500 | 396500 | 395500 | 1214 |
| 227 | 20240613 | 150200 | 89609249500 | 396500 | 396000 | 396500 | 396000 | 486 |
| 228 | 20240613 | 150100 | 89416642000 | 396000 | 396500 | 396500 | 396000 | 413 |
| 229 | 20240613 | 150000 | 89252902000 | 396500 | 395500 | 396500 | 395500 | 630 |
| 230 | 20240613 | 145900 | 89003374000 | 395500 | 395500 | 396000 | 395500 | 484 |
| 231 | 20240613 | 145800 | 88811731500 | 396000 | 395500 | 396000 | 395500 | 511 |
| 232 | 20240613 | 145700 | 88609392500 | 395500 | 396000 | 396000 | 395500 | 595 |
| 233 | 20240613 | 145600 | 88373787500 | 396000 | 396500 | 396500 | 395500 | 1907 |
| 234 | 20240613 | 145500 | 87618620500 | 396000 | 396000 | 396500 | 396000 | 449 |
| 235 | 20240613 | 145400 | 87440641000 | 396000 | 396000 | 397000 | 396000 | 420 |
| 236 | 20240613 | 145300 | 87274113000 | 396000 | 396500 | 397000 | 396000 | 442 |
| 237 | 20240613 | 145200 | 87098838000 | 396500 | 396500 | 397000 | 396500 | 717 |
| 238 | 20240613 | 145100 | 86814309500 | 396500 | 396500 | 397000 | 396500 | 282 |
| 239 | 20240613 | 145000 | 86702445000 | 397000 | 396000 | 397000 | 396000 | 575 |
| 240 | 20240613 | 144900 | 86474337500 | 396500 | 396500 | 396500 | 396000 | 437 |
| 241 | 20240613 | 144800 | 86301081500 | 396000 | 397000 | 397000 | 396000 | 1487 |
| 242 | 20240613 | 144700 | 85711208500 | 397000 | 397000 | 397500 | 396500 | 1577 |
| 243 | 20240613 | 144600 | 85085120500 | 397000 | 397000 | 397500 | 397000 | 448 |
| 244 | 20240613 | 144500 | 84907065000 | 397500 | 397000 | 397500 | 397000 | 634 |
| 245 | 20240613 | 144400 | 84655065500 | 397000 | 396500 | 397500 | 396500 | 1530 |
| 246 | 20240613 | 144300 | 84047129500 | 397000 | 397000 | 397000 | 396500 | 720 |
| 247 | 20240613 | 144200 | 83761380500 | 397000 | 396000 | 397000 | 396000 | 651 |
| 248 | 20240613 | 144100 | 83503026000 | 396500 | 396500 | 396500 | 396000 | 661 |
| 249 | 20240613 | 144000 | 83240955000 | 396500 | 396000 | 396500 | 396000 | 442 |
| 250 | 20240613 | 143900 | 83065719000 | 396000 | 396000 | 397000 | 396000 | 593 |
| 251 | 20240613 | 143800 | 82830556500 | 396500 | 396000 | 396500 | 396000 | 761 |
| 252 | 20240613 | 143700 | 82528846000 | 396000 | 396000 | 396500 | 396000 | 614 |
| 253 | 20240613 | 143600 | 82285486500 | 396000 | 395500 | 396500 | 395500 | 757 |
| 254 | 20240613 | 143500 | 81985790000 | 395500 | 395500 | 396000 | 395500 | 505 |
| 255 | 20240613 | 143400 | 81785825500 | 395500 | 395000 | 396000 | 395000 | 305 |
| 256 | 20240613 | 143300 | 81665172500 | 395500 | 395000 | 395500 | 395000 | 659 |
| 257 | 20240613 | 143200 | 81404659000 | 395500 | 395500 | 396000 | 394500 | 580 |
| 258 | 20240613 | 143100 | 81175387500 | 395000 | 394500 | 395000 | 394000 | 1414 |
| 259 | 20240613 | 143000 | 80617295500 | 394500 | 396000 | 396000 | 394500 | 2853 |
| 260 | 20240613 | 142900 | 79489062000 | 396000 | 395500 | 396500 | 395500 | 349 |
| 261 | 20240613 | 142800 | 79350809000 | 396500 | 395500 | 396500 | 395500 | 514 |
| 262 | 20240613 | 142700 | 79147158500 | 396000 | 395500 | 396500 | 395500 | 688 |
| 263 | 20240613 | 142600 | 78874711000 | 395500 | 395000 | 396000 | 394500 | 1504 |
| 264 | 20240613 | 142500 | 78280517000 | 395000 | 394500 | 395000 | 394500 | 351 |
| 265 | 20240613 | 142400 | 78141896000 | 394500 | 394500 | 395000 | 394000 | 2815 |
| 266 | 20240613 | 142300 | 77031325500 | 395000 | 394500 | 395000 | 394500 | 457 |
| 267 | 20240613 | 142200 | 76850830500 | 394500 | 395000 | 395000 | 394500 | 620 |
| 268 | 20240613 | 142100 | 76606032500 | 394500 | 395000 | 395000 | 394500 | 331 |
| 269 | 20240613 | 142000 | 76475307000 | 395000 | 395000 | 395000 | 394500 | 607 |
| 270 | 20240613 | 141900 | 76235570000 | 395000 | 395000 | 395000 | 394500 | 102 |
| 271 | 20240613 | 141800 | 76195312000 | 394500 | 394500 | 395000 | 394500 | 167 |
| 272 | 20240613 | 141700 | 76129377500 | 395000 | 395000 | 395000 | 394500 | 381 |
| 273 | 20240613 | 141600 | 75979004000 | 395000 | 395000 | 395000 | 394500 | 510 |
| 274 | 20240613 | 141500 | 75777575000 | 395000 | 395000 | 395500 | 394500 | 1485 |
| 275 | 20240613 | 141400 | 75191001000 | 395000 | 395000 | 395500 | 395000 | 169 |
| 276 | 20240613 | 141300 | 75124192000 | 395000 | 395000 | 395500 | 395000 | 169 |
| 277 | 20240613 | 141200 | 75057398000 | 395000 | 395000 | 395500 | 395000 | 114 |
| 278 | 20240613 | 141100 | 75012344000 | 395000 | 395500 | 395500 | 395000 | 183 |
| 279 | 20240613 | 141000 | 74940002000 | 395000 | 395500 | 395500 | 395000 | 218 |
| 280 | 20240613 | 140900 | 74853823500 | 395500 | 395000 | 395500 | 395000 | 283 |
| 281 | 20240613 | 140800 | 74741929500 | 395000 | 395500 | 395500 | 395000 | 397 |
| 282 | 20240613 | 140700 | 74585097500 | 395000 | 395500 | 396000 | 395000 | 786 |
| 283 | 20240613 | 140600 | 74274186000 | 396000 | 395500 | 396000 | 395500 | 160 |
| 284 | 20240613 | 140500 | 74210893500 | 395500 | 395000 | 395500 | 395000 | 286 |
| 285 | 20240613 | 140400 | 74097803000 | 395500 | 395500 | 396000 | 395000 | 748 |
| 286 | 20240613 | 140300 | 73802098500 | 395500 | 395000 | 396000 | 395000 | 931 |
| 287 | 20240613 | 140200 | 73433899500 | 395000 | 395000 | 395500 | 395000 | 166 |
| 288 | 20240613 | 140100 | 73368319500 | 395000 | 395500 | 395500 | 395000 | 663 |
| 289 | 20240613 | 140000 | 73106420500 | 395500 | 395000 | 395500 | 395000 | 166 |
| 290 | 20240613 | 135900 | 73040823000 | 395500 | 394500 | 395500 | 394500 | 810 |
| 291 | 20240613 | 135800 | 72720894000 | 394500 | 394500 | 395000 | 394500 | 139 |
| 292 | 20240613 | 135700 | 72666038500 | 395000 | 394500 | 395000 | 394500 | 117 |
| 293 | 20240613 | 135600 | 72619864000 | 394500 | 394500 | 395000 | 394500 | 222 |
| 294 | 20240613 | 135500 | 72532211000 | 394500 | 394500 | 395000 | 394500 | 609 |
| 295 | 20240613 | 135400 | 72291953000 | 394500 | 395000 | 395500 | 394500 | 794 |
| 296 | 20240613 | 135300 | 71978369500 | 395000 | 394000 | 395500 | 394000 | 1629 |
| 297 | 20240613 | 135200 | 71335403500 | 394000 | 395000 | 395000 | 394000 | 1857 |
| 298 | 20240613 | 135100 | 70602923000 | 394500 | 395000 | 395500 | 394500 | 1082 |
| 299 | 20240613 | 135000 | 70175515000 | 395000 | 395000 | 395500 | 395000 | 115 |
| 300 | 20240613 | 134900 | 70130061500 | 395000 | 395500 | 395500 | 395000 | 250 |
| 301 | 20240613 | 134800 | 70031243000 | 395500 | 395000 | 395500 | 395000 | 135 |
| 302 | 20240613 | 134700 | 69977877000 | 395000 | 395000 | 395500 | 395000 | 135 |
| 303 | 20240613 | 134600 | 69924511500 | 395000 | 395500 | 395500 | 395000 | 172 |
| 304 | 20240613 | 134500 | 69856551500 | 395000 | 395500 | 395500 | 395000 | 128 |
| 305 | 20240613 | 134400 | 69805966500 | 395000 | 395000 | 395500 | 395000 | 224 |
| 306 | 20240613 | 134300 | 69717429500 | 395000 | 395000 | 395500 | 395000 | 239 |
| 307 | 20240613 | 134200 | 69623007000 | 395500 | 395500 | 395500 | 395000 | 122 |
| 308 | 20240613 | 134100 | 69574793500 | 395500 | 395000 | 395500 | 395000 | 236 |
| 309 | 20240613 | 134000 | 69481553500 | 395000 | 395000 | 395500 | 395000 | 219 |
| 310 | 20240613 | 133900 | 69394978000 | 395500 | 395500 | 395500 | 395000 | 59 |
| 311 | 20240613 | 133800 | 69371664000 | 395000 | 395000 | 395500 | 395000 | 102 |
| 312 | 20240613 | 133700 | 69331354500 | 395500 | 395000 | 395500 | 395000 | 224 |
| 313 | 20240613 | 133600 | 69242813500 | 395500 | 395500 | 396000 | 395000 | 261 |
| 314 | 20240613 | 133500 | 69139588500 | 395500 | 395500 | 396000 | 395500 | 97 |
| 315 | 20240613 | 133400 | 69101212000 | 395500 | 396000 | 396000 | 395500 | 106 |
| 316 | 20240613 | 133300 | 69059284500 | 396000 | 396000 | 396000 | 395500 | 129 |
| 317 | 20240613 | 133200 | 69008256500 | 396000 | 395000 | 396000 | 395000 | 572 |
| 318 | 20240613 | 133100 | 68782027000 | 395000 | 395500 | 395500 | 395000 | 122 |
| 319 | 20240613 | 133000 | 68733831000 | 395000 | 395000 | 395500 | 394500 | 793 |
| 320 | 20240613 | 132900 | 68420587000 | 395000 | 395000 | 395500 | 395000 | 93 |
| 321 | 20240613 | 132800 | 68383842500 | 395000 | 395000 | 395500 | 395000 | 104 |
| 322 | 20240613 | 132700 | 68342755500 | 395000 | 395000 | 395500 | 395000 | 246 |
| 323 | 20240613 | 132600 | 68245577000 | 395000 | 395500 | 395500 | 395000 | 81 |
| 324 | 20240613 | 132500 | 68213570500 | 395500 | 395500 | 396000 | 395500 | 192 |
| 325 | 20240613 | 132400 | 68137628500 | 395500 | 395500 | 396000 | 395500 | 194 |
| 326 | 20240613 | 132300 | 68060893000 | 395500 | 395500 | 396000 | 395500 | 138 |
| 327 | 20240613 | 132200 | 68006311000 | 395500 | 395500 | 396000 | 395000 | 223 |
| 328 | 20240613 | 132100 | 67918115000 | 395500 | 396500 | 396500 | 395000 | 1673 |
| 329 | 20240613 | 132000 | 67256173500 | 396000 | 396000 | 396500 | 396000 | 166 |
| 330 | 20240613 | 131900 | 67190430500 | 396500 | 396000 | 396500 | 396000 | 71 |
| 331 | 20240613 | 131800 | 67162306000 | 396000 | 396000 | 396500 | 396000 | 91 |
| 332 | 20240613 | 131700 | 67126259500 | 396500 | 396500 | 396500 | 396000 | 255 |
| 333 | 20240613 | 131600 | 67025161000 | 397000 | 396500 | 397000 | 396500 | 105 |
| 334 | 20240613 | 131500 | 66983522500 | 396500 | 397000 | 397500 | 396500 | 648 |
| 335 | 20240613 | 131400 | 66726335500 | 397500 | 397000 | 397500 | 397000 | 71 |
| 336 | 20240613 | 131300 | 66698129500 | 397000 | 397000 | 397500 | 397000 | 159 |
| 337 | 20240613 | 131200 | 66634996500 | 397000 | 397000 | 397500 | 397000 | 382 |
| 338 | 20240613 | 131100 | 66483339000 | 397000 | 397000 | 397500 | 397000 | 283 |
| 339 | 20240613 | 131000 | 66370969000 | 397500 | 397500 | 398000 | 397000 | 379 |
| 340 | 20240613 | 130900 | 66220317000 | 398000 | 397500 | 398000 | 397500 | 108 |
| 341 | 20240613 | 130800 | 66177373000 | 397500 | 397500 | 398000 | 397500 | 42 |
| 342 | 20240613 | 130700 | 66160673500 | 397500 | 396500 | 398000 | 396500 | 982 |
| 343 | 20240613 | 130600 | 65770667000 | 397000 | 397000 | 397500 | 396500 | 1002 |
| 344 | 20240613 | 130500 | 65372879000 | 397000 | 397000 | 397500 | 397000 | 50 |
| 345 | 20240613 | 130400 | 65353025500 | 397000 | 397000 | 397500 | 397000 | 80 |
| 346 | 20240613 | 130300 | 65321257000 | 397500 | 397000 | 397500 | 397000 | 398 |
| 347 | 20240613 | 130200 | 65163151000 | 397500 | 397000 | 397500 | 397000 | 173 |
| 348 | 20240613 | 130100 | 65094452500 | 397500 | 397000 | 397500 | 397000 | 926 |
| 349 | 20240613 | 130000 | 64726389000 | 397000 | 397500 | 398000 | 397000 | 276 |
| 350 | 20240613 | 125900 | 64616701000 | 397500 | 397500 | 398000 | 397500 | 275 |
| 351 | 20240613 | 125800 | 64507332000 | 397500 | 397500 | 398000 | 397500 | 206 |
| 352 | 20240613 | 125700 | 64425433000 | 398000 | 398000 | 398500 | 397500 | 638 |
| 353 | 20240613 | 125600 | 64171510500 | 398000 | 398000 | 398500 | 398000 | 857 |
| 354 | 20240613 | 125500 | 63830013000 | 398000 | 398000 | 398500 | 398000 | 1064 |
| 355 | 20240613 | 125400 | 63406402000 | 398000 | 398000 | 398500 | 398000 | 232 |
| 356 | 20240613 | 125300 | 63314046500 | 398000 | 398000 | 398500 | 397500 | 2137 |
| 357 | 20240613 | 125200 | 62463611500 | 398000 | 398000 | 398500 | 398000 | 288 |
| 358 | 20240613 | 125100 | 62348907000 | 398500 | 398000 | 398500 | 398000 | 57 |
| 359 | 20240613 | 125000 | 62326210000 | 398000 | 397500 | 398500 | 397500 | 273 |
| 360 | 20240613 | 124900 | 62217539000 | 398000 | 397500 | 398000 | 397500 | 2231 |
| 361 | 20240613 | 124800 | 61329643000 | 397500 | 397500 | 398000 | 397500 | 64 |
| 362 | 20240613 | 124700 | 61304185500 | 398000 | 397500 | 398000 | 397500 | 220 |
| 363 | 20240613 | 124600 | 61216707500 | 397500 | 398000 | 398000 | 397500 | 392 |
| 364 | 20240613 | 124500 | 61060847500 | 398000 | 397500 | 398000 | 397000 | 1943 |
| 365 | 20240613 | 124400 | 60288227500 | 397000 | 397000 | 397500 | 397000 | 594 |
| 366 | 20240613 | 124300 | 60052184500 | 397500 | 397500 | 397500 | 397000 | 562 |
| 367 | 20240613 | 124200 | 59828826500 | 397000 | 397000 | 397500 | 397000 | 420 |
| 368 | 20240613 | 124100 | 59662083500 | 397000 | 397000 | 397500 | 397000 | 92 |
| 369 | 20240613 | 124000 | 59625549000 | 397000 | 397000 | 397500 | 397000 | 285 |
| 370 | 20240613 | 123900 | 59512397500 | 397000 | 397000 | 397500 | 397000 | 199 |
| 371 | 20240613 | 123800 | 59433366000 | 397500 | 397000 | 397500 | 397000 | 392 |
| 372 | 20240613 | 123700 | 59277669000 | 397000 | 397000 | 397500 | 397000 | 293 |
| 373 | 20240613 | 123600 | 59161340000 | 397000 | 397000 | 397500 | 397000 | 741 |
| 374 | 20240613 | 123500 | 58866807500 | 397000 | 397000 | 397500 | 397000 | 201 |
| 375 | 20240613 | 123400 | 58787001500 | 397000 | 397500 | 397500 | 397000 | 113 |
| 376 | 20240613 | 123300 | 58742117500 | 397000 | 397500 | 397500 | 397000 | 74 |
| 377 | 20240613 | 123200 | 58712726000 | 397000 | 396500 | 397500 | 396000 | 2928 |
| 378 | 20240613 | 123100 | 57550865500 | 396000 | 396000 | 396500 | 396000 | 106 |
| 379 | 20240613 | 123000 | 57508886500 | 396000 | 396000 | 396500 | 396000 | 91 |
| 380 | 20240613 | 122900 | 57472832500 | 396000 | 396000 | 396500 | 396000 | 77 |
| 381 | 20240613 | 122800 | 57442323500 | 396000 | 396000 | 396500 | 396000 | 128 |
| 382 | 20240613 | 122700 | 57391617500 | 396000 | 396500 | 396500 | 396000 | 114 |
| 383 | 20240613 | 122600 | 57346450000 | 396000 | 396000 | 396500 | 396000 | 260 |
| 384 | 20240613 | 122500 | 57243475500 | 396000 | 396500 | 396500 | 396000 | 34 |
| 385 | 20240613 | 122400 | 57230002000 | 396500 | 396000 | 396500 | 396000 | 83 |
| 386 | 20240613 | 122300 | 57197116000 | 396000 | 396000 | 396500 | 396000 | 88 |
| 387 | 20240613 | 122200 | 57162236500 | 396000 | 396000 | 396500 | 395500 | 168 |
| 388 | 20240613 | 122100 | 57095704500 | 396000 | 395500 | 396000 | 395500 | 899 |
| 389 | 20240613 | 122000 | 56739775500 | 396000 | 395500 | 396000 | 395500 | 480 |
| 390 | 20240613 | 121900 | 56549798000 | 395500 | 395500 | 396000 | 395500 | 91 |
| 391 | 20240613 | 121800 | 56513775000 | 395500 | 395500 | 396000 | 395500 | 40 |
| 392 | 20240613 | 121700 | 56497952000 | 396000 | 395500 | 396500 | 395500 | 836 |
| 393 | 20240613 | 121600 | 56166922000 | 396000 | 395500 | 396000 | 395500 | 115 |
| 394 | 20240613 | 121500 | 56121421000 | 395500 | 395500 | 396500 | 395500 | 83 |
| 395 | 20240613 | 121400 | 56088570000 | 395500 | 395500 | 396000 | 395500 | 393 |
| 396 | 20240613 | 121300 | 55932954000 | 396000 | 395500 | 396000 | 395500 | 695 |
| 397 | 20240613 | 121200 | 55657854500 | 395500 | 395000 | 396000 | 395000 | 359 |
| 398 | 20240613 | 121100 | 55515891500 | 395500 | 395000 | 395500 | 395000 | 31 |
| 399 | 20240613 | 121000 | 55503635500 | 395000 | 396000 | 396000 | 395000 | 141 |
| 400 | 20240613 | 120900 | 55447882000 | 396000 | 395500 | 396000 | 395000 | 588 |
| 401 | 20240613 | 120800 | 55215338000 | 395500 | 395500 | 395500 | 395000 | 44 |
| 402 | 20240613 | 120700 | 55197946500 | 395000 | 395500 | 395500 | 395000 | 110 |
| 403 | 20240613 | 120600 | 55154460000 | 395500 | 395000 | 395500 | 395000 | 105 |
| 404 | 20240613 | 120500 | 55112960000 | 395000 | 395000 | 395500 | 395000 | 42 |
| 405 | 20240613 | 120400 | 55096366500 | 395500 | 395000 | 395500 | 395000 | 72 |
| 406 | 20240613 | 120300 | 55067910500 | 395000 | 395000 | 395500 | 395000 | 128 |
| 407 | 20240613 | 120200 | 55017302500 | 395500 | 395000 | 395500 | 395000 | 111 |
| 408 | 20240613 | 120100 | 54973433500 | 395500 | 395500 | 395500 | 395000 | 102 |
| 409 | 20240613 | 120000 | 54933107500 | 395000 | 394000 | 395500 | 394000 | 449 |
| 410 | 20240613 | 115900 | 54755955000 | 394000 | 394000 | 394500 | 394000 | 100 |
| 411 | 20240613 | 115800 | 54716522500 | 394500 | 394000 | 395000 | 394000 | 1396 |
| 412 | 20240613 | 115700 | 54165607500 | 394000 | 394000 | 394500 | 394000 | 110 |
| 413 | 20240613 | 115600 | 54122240500 | 394000 | 394000 | 394500 | 394000 | 116 |
| 414 | 20240613 | 115500 | 54076516500 | 394000 | 394500 | 394500 | 394000 | 65 |
| 415 | 20240613 | 115400 | 54050900500 | 394000 | 394500 | 394500 | 394000 | 86 |
| 416 | 20240613 | 115300 | 54017006000 | 394000 | 394500 | 394500 | 394000 | 174 |
| 417 | 20240613 | 115200 | 53948444500 | 394000 | 394000 | 394500 | 394000 | 221 |
| 418 | 20240613 | 115100 | 53861346000 | 394000 | 394500 | 394500 | 394000 | 114 |
| 419 | 20240613 | 115000 | 53816411500 | 394000 | 394500 | 394500 | 394000 | 103 |
| 420 | 20240613 | 114900 | 53775820000 | 394000 | 394500 | 394500 | 394000 | 244 |
| 421 | 20240613 | 114800 | 53679608000 | 394500 | 394500 | 395000 | 394500 | 122 |
| 422 | 20240613 | 114700 | 53631465000 | 394500 | 394500 | 395000 | 394500 | 49 |
| 423 | 20240613 | 114600 | 53612129500 | 395000 | 394500 | 395000 | 394500 | 100 |
| 424 | 20240613 | 114500 | 53572676500 | 394500 | 394500 | 395000 | 394500 | 33 |
| 425 | 20240613 | 114400 | 53559655500 | 394500 | 395000 | 395000 | 394000 | 2355 |
| 426 | 20240613 | 114300 | 52629601500 | 394500 | 393500 | 395000 | 393000 | 926 |
| 427 | 20240613 | 114200 | 52264621500 | 393500 | 393500 | 393500 | 393000 | 455 |
| 428 | 20240613 | 114100 | 52085595500 | 393000 | 394000 | 394000 | 393000 | 1644 |
| 429 | 20240613 | 114000 | 51438670000 | 394000 | 393500 | 394000 | 393500 | 515 |
| 430 | 20240613 | 113900 | 51236009500 | 393500 | 394000 | 394500 | 393500 | 1853 |
| 431 | 20240613 | 113800 | 50506057500 | 394000 | 394500 | 394500 | 394000 | 2052 |
| 432 | 20240613 | 113700 | 49696840500 | 394500 | 394500 | 395000 | 394500 | 694 |
| 433 | 20240613 | 113600 | 49423002000 | 395000 | 394500 | 395000 | 394500 | 206 |
| 434 | 20240613 | 113500 | 49341721500 | 395000 | 395000 | 395500 | 394500 | 985 |
| 435 | 20240613 | 113400 | 48952717000 | 395000 | 395000 | 395500 | 395000 | 179 |
| 436 | 20240613 | 113300 | 48882007500 | 395000 | 395500 | 395500 | 395000 | 79 |
| 437 | 20240613 | 113200 | 48850789000 | 395500 | 395500 | 396000 | 395000 | 494 |
| 438 | 20240613 | 113100 | 48655511500 | 395500 | 396000 | 396000 | 395000 | 240 |
| 439 | 20240613 | 113000 | 48560586500 | 396000 | 396000 | 396000 | 395500 | 142 |
| 440 | 20240613 | 112900 | 48504387500 | 396000 | 395500 | 396000 | 395500 | 138 |
| 441 | 20240613 | 112800 | 48449784000 | 395500 | 395500 | 396000 | 395000 | 626 |
| 442 | 20240613 | 112700 | 48202183000 | 395000 | 394500 | 395500 | 394500 | 821 |
| 443 | 20240613 | 112600 | 47878001000 | 395000 | 395000 | 395000 | 394500 | 456 |
| 444 | 20240613 | 112500 | 47697906000 | 394500 | 394500 | 395000 | 394500 | 68 |
| 445 | 20240613 | 112400 | 47671061500 | 395000 | 394500 | 395000 | 394500 | 160 |
| 446 | 20240613 | 112300 | 47607884500 | 395000 | 395000 | 395000 | 394500 | 538 |
| 447 | 20240613 | 112200 | 47395409500 | 394500 | 394500 | 395000 | 394500 | 222 |
| 448 | 20240613 | 112100 | 47307769000 | 394500 | 395000 | 395500 | 394500 | 926 |
| 449 | 20240613 | 112000 | 46942054500 | 395500 | 395000 | 395500 | 395000 | 89 |
| 450 | 20240613 | 111900 | 46906878500 | 395000 | 395500 | 395500 | 395000 | 661 |
| 451 | 20240613 | 111800 | 46645772000 | 395000 | 395000 | 395500 | 395000 | 372 |
| 452 | 20240613 | 111700 | 46498818500 | 395000 | 395500 | 395500 | 395000 | 100 |
| 453 | 20240613 | 111600 | 46459316000 | 395000 | 395000 | 395500 | 395000 | 325 |
| 454 | 20240613 | 111500 | 46330914000 | 395000 | 395500 | 395500 | 395000 | 203 |
| 455 | 20240613 | 111400 | 46250713000 | 395000 | 395500 | 395500 | 395000 | 301 |
| 456 | 20240613 | 111300 | 46131803000 | 395000 | 395000 | 395500 | 395000 | 90 |
| 457 | 20240613 | 111200 | 46096238500 | 395000 | 395500 | 395500 | 395000 | 103 |
| 458 | 20240613 | 111100 | 46055525500 | 395000 | 395000 | 395500 | 395000 | 202 |
| 459 | 20240613 | 111000 | 45975726500 | 395000 | 395500 | 395500 | 395000 | 113 |
| 460 | 20240613 | 110900 | 45931089000 | 395500 | 395000 | 395500 | 395000 | 319 |
| 461 | 20240613 | 110800 | 45805079500 | 395500 | 395500 | 395500 | 395000 | 260 |
| 462 | 20240613 | 110700 | 45702365000 | 395000 | 396000 | 396500 | 395000 | 3606 |
| 463 | 20240613 | 110600 | 44276541000 | 396000 | 396000 | 396500 | 396000 | 107 |
| 464 | 20240613 | 110500 | 44234162500 | 396000 | 396000 | 396500 | 396000 | 99 |
| 465 | 20240613 | 110400 | 44194938000 | 396500 | 396000 | 396500 | 396000 | 464 |
| 466 | 20240613 | 110300 | 44011172000 | 396500 | 396000 | 396500 | 396000 | 354 |
| 467 | 20240613 | 110200 | 43870881000 | 396000 | 396000 | 396500 | 396000 | 190 |
| 468 | 20240613 | 110100 | 43795600500 | 396500 | 396000 | 396500 | 396000 | 107 |
| 469 | 20240613 | 110000 | 43753212500 | 396000 | 396500 | 396500 | 396000 | 763 |
| 470 | 20240613 | 105900 | 43450758000 | 396500 | 397000 | 397500 | 396500 | 1862 |
| 471 | 20240613 | 105800 | 42711880000 | 397500 | 397000 | 397500 | 397000 | 93 |
| 472 | 20240613 | 105700 | 42674946500 | 397500 | 397500 | 397500 | 397000 | 381 |
| 473 | 20240613 | 105600 | 42523547500 | 397000 | 397500 | 397500 | 397000 | 250 |
| 474 | 20240613 | 105500 | 42424233500 | 397000 | 397000 | 397500 | 397000 | 104 |
| 475 | 20240613 | 105400 | 42382941500 | 397000 | 397000 | 397500 | 396500 | 641 |
| 476 | 20240613 | 105300 | 42128454000 | 397000 | 396500 | 397000 | 396500 | 543 |
| 477 | 20240613 | 105200 | 41912949500 | 396500 | 397000 | 397000 | 396500 | 124 |
| 478 | 20240613 | 105100 | 41863736500 | 397000 | 397000 | 397000 | 396500 | 342 |
| 479 | 20240613 | 105000 | 41728004500 | 397000 | 397500 | 397500 | 396500 | 1162 |
| 480 | 20240613 | 104900 | 41266695500 | 397500 | 397000 | 397500 | 397000 | 161 |
| 481 | 20240613 | 104800 | 41202706500 | 397000 | 397500 | 398000 | 397000 | 197 |
| 482 | 20240613 | 104700 | 41124392000 | 397500 | 398000 | 398000 | 397000 | 284 |
| 483 | 20240613 | 104600 | 41011522000 | 397500 | 397500 | 398000 | 397000 | 409 |
| 484 | 20240613 | 104500 | 40848955500 | 397500 | 397500 | 397500 | 397000 | 213 |
| 485 | 20240613 | 104400 | 40764295500 | 397500 | 397500 | 398000 | 397500 | 192 |
| 486 | 20240613 | 104300 | 40687961500 | 397500 | 397500 | 397500 | 397000 | 215 |
| 487 | 20240613 | 104200 | 40602504000 | 397500 | 396500 | 397500 | 396500 | 782 |
| 488 | 20240613 | 104100 | 40291993500 | 396500 | 397000 | 397000 | 396500 | 1313 |
| 489 | 20240613 | 104000 | 39770747000 | 397500 | 397500 | 397500 | 397000 | 104 |
| 490 | 20240613 | 103900 | 39729418500 | 397500 | 397500 | 397500 | 397000 | 92 |
| 491 | 20240613 | 103800 | 39692874500 | 397500 | 397000 | 397500 | 397000 | 497 |
| 492 | 20240613 | 103700 | 39495378500 | 397000 | 397500 | 397500 | 397000 | 315 |
| 493 | 20240613 | 103600 | 39370180500 | 397500 | 397000 | 398000 | 397000 | 192 |
| 494 | 20240613 | 103500 | 39293858500 | 397500 | 397500 | 397500 | 397000 | 746 |
| 495 | 20240613 | 103400 | 38997353500 | 397500 | 398000 | 398500 | 397500 | 347 |
| 496 | 20240613 | 103300 | 38859266500 | 398000 | 397500 | 398500 | 397500 | 686 |
| 497 | 20240613 | 103200 | 38586254000 | 398000 | 397500 | 398000 | 397000 | 978 |
| 498 | 20240613 | 103100 | 38197478000 | 397500 | 397500 | 397500 | 397000 | 115 |
| 499 | 20240613 | 103000 | 38151795500 | 397500 | 397000 | 397500 | 397000 | 236 |
| 500 | 20240613 | 102900 | 38058034500 | 397000 | 397000 | 397500 | 397000 | 139 |
| 501 | 20240613 | 102800 | 38002829000 | 397500 | 397000 | 397500 | 397000 | 42 |
| 502 | 20240613 | 102700 | 37986150500 | 397000 | 397000 | 397500 | 396500 | 519 |
| 503 | 20240613 | 102600 | 37780105000 | 397500 | 397500 | 398000 | 397000 | 171 |
| 504 | 20240613 | 102500 | 37712137500 | 397500 | 396500 | 397500 | 396500 | 708 |
| 505 | 20240613 | 102400 | 37431073000 | 396500 | 397500 | 397500 | 396500 | 2333 |
| 506 | 20240613 | 102300 | 36504956000 | 397500 | 397000 | 398000 | 397000 | 677 |
| 507 | 20240613 | 102200 | 36235845000 | 397000 | 397500 | 397500 | 397000 | 255 |
| 508 | 20240613 | 102100 | 36134529000 | 397500 | 397000 | 397500 | 397000 | 314 |
| 509 | 20240613 | 102000 | 36009807500 | 397500 | 397500 | 398000 | 397500 | 1218 |
| 510 | 20240613 | 101900 | 35525621000 | 397500 | 397500 | 398000 | 397500 | 31 |
| 511 | 20240613 | 101800 | 35513291500 | 398000 | 398000 | 398500 | 397500 | 446 |
| 512 | 20240613 | 101700 | 35335820500 | 398000 | 398000 | 398500 | 398000 | 63 |
| 513 | 20240613 | 101600 | 35310739000 | 398000 | 398000 | 398500 | 397500 | 306 |
| 514 | 20240613 | 101500 | 35188946500 | 397500 | 398000 | 398000 | 397500 | 95 |
| 515 | 20240613 | 101400 | 35151145000 | 398000 | 398000 | 398500 | 397500 | 418 |
| 516 | 20240613 | 101300 | 34984806500 | 398000 | 398000 | 398500 | 398000 | 298 |
| 517 | 20240613 | 101200 | 34866190500 | 398000 | 398000 | 398500 | 397500 | 244 |
| 518 | 20240613 | 101100 | 34769035500 | 397500 | 398000 | 398000 | 397500 | 255 |
| 519 | 20240613 | 101000 | 34667548000 | 398000 | 398500 | 398500 | 397500 | 656 |
| 520 | 20240613 | 100900 | 34406461500 | 398000 | 398000 | 398500 | 398000 | 82 |
| 521 | 20240613 | 100800 | 34373822500 | 398000 | 398000 | 398000 | 397500 | 177 |
| 522 | 20240613 | 100700 | 34303377000 | 398000 | 398500 | 398500 | 397500 | 601 |
| 523 | 20240613 | 100600 | 34064183000 | 398000 | 398000 | 398500 | 398000 | 583 |
| 524 | 20240613 | 100500 | 33831867500 | 398000 | 398000 | 398500 | 397500 | 942 |
| 525 | 20240613 | 100400 | 33456939500 | 397500 | 398000 | 398000 | 397500 | 90 |
| 526 | 20240613 | 100300 | 33421157000 | 397500 | 398000 | 398000 | 397500 | 23 |
| 527 | 20240613 | 100200 | 33412009500 | 398000 | 398000 | 398500 | 397500 | 430 |
| 528 | 20240613 | 100100 | 33240878000 | 398500 | 398000 | 398500 | 398000 | 1465 |
| 529 | 20240613 | 100000 | 32657099500 | 398500 | 398000 | 398500 | 397500 | 479 |
| 530 | 20240613 | 095900 | 32466356500 | 398000 | 397500 | 398000 | 397500 | 231 |
| 531 | 20240613 | 095800 | 32374431000 | 398000 | 398000 | 398000 | 397500 | 91 |
| 532 | 20240613 | 095700 | 32338228000 | 398000 | 397500 | 398500 | 397500 | 1487 |
| 533 | 20240613 | 095600 | 31746445500 | 398000 | 397500 | 398000 | 397500 | 83 |
| 534 | 20240613 | 095500 | 31713425000 | 398000 | 397500 | 398000 | 397500 | 178 |
| 535 | 20240613 | 095400 | 31642650000 | 397500 | 398000 | 398000 | 397500 | 167 |
| 536 | 20240613 | 095300 | 31576203500 | 398000 | 398000 | 398000 | 397500 | 279 |
| 537 | 20240613 | 095200 | 31465198000 | 398000 | 398500 | 398500 | 397500 | 700 |
| 538 | 20240613 | 095100 | 31186620000 | 398500 | 397500 | 398500 | 397500 | 1042 |
| 539 | 20240613 | 095000 | 30771890500 | 397500 | 397500 | 398000 | 397500 | 369 |
| 540 | 20240613 | 094900 | 30625093000 | 398000 | 397500 | 398000 | 397500 | 228 |
| 541 | 20240613 | 094800 | 30534413000 | 398000 | 398000 | 398000 | 397500 | 168 |
| 542 | 20240613 | 094700 | 30467560500 | 398000 | 398000 | 398000 | 397500 | 268 |
| 543 | 20240613 | 094600 | 30360995500 | 397500 | 397500 | 398000 | 397500 | 380 |
| 544 | 20240613 | 094500 | 30209817000 | 397500 | 397500 | 398000 | 397500 | 100 |
| 545 | 20240613 | 094400 | 30170042500 | 397500 | 397000 | 397500 | 396500 | 1358 |
| 546 | 20240613 | 094300 | 29630810000 | 397000 | 396500 | 397000 | 396500 | 260 |
| 547 | 20240613 | 094200 | 29527702000 | 397000 | 396000 | 397000 | 396000 | 993 |
| 548 | 20240613 | 094100 | 29134031500 | 396500 | 397000 | 397000 | 396000 | 1549 |
| 549 | 20240613 | 094000 | 28519848500 | 396500 | 397000 | 397000 | 396500 | 243 |
| 550 | 20240613 | 093900 | 28423472500 | 397000 | 397500 | 397500 | 397000 | 1189 |
| 551 | 20240613 | 093800 | 27951381000 | 397500 | 398000 | 398000 | 397000 | 510 |
| 552 | 20240613 | 093700 | 27748667500 | 398000 | 397500 | 398000 | 397500 | 428 |
| 553 | 20240613 | 093600 | 27578469000 | 397500 | 398000 | 398000 | 397500 | 138 |
| 554 | 20240613 | 093500 | 27523574000 | 398000 | 398000 | 398000 | 397500 | 356 |
| 555 | 20240613 | 093400 | 27381886500 | 398000 | 398000 | 398000 | 397500 | 865 |
| 556 | 20240613 | 093300 | 27037626500 | 398000 | 397500 | 398000 | 397500 | 489 |
| 557 | 20240613 | 093200 | 26843028000 | 398000 | 397000 | 398000 | 397000 | 535 |
| 558 | 20240613 | 093100 | 26630441000 | 397000 | 398000 | 398000 | 397000 | 581 |
| 559 | 20240613 | 093000 | 26399540500 | 397500 | 398000 | 398500 | 397500 | 1418 |
| 560 | 20240613 | 092900 | 25835117500 | 398500 | 397500 | 398500 | 397500 | 1455 |
| 561 | 20240613 | 092800 | 25256026500 | 397500 | 398000 | 398000 | 397500 | 78 |
| 562 | 20240613 | 092700 | 25225017500 | 398000 | 398000 | 398500 | 397500 | 634 |
| 563 | 20240613 | 092600 | 24972756500 | 398500 | 398000 | 398500 | 398000 | 696 |
| 564 | 20240613 | 092500 | 24695704000 | 398000 | 398500 | 399000 | 398000 | 1044 |
| 565 | 20240613 | 092400 | 24279659500 | 398500 | 398500 | 399000 | 398000 | 745 |
| 566 | 20240613 | 092300 | 23982764500 | 398500 | 398000 | 399000 | 397500 | 2887 |
| 567 | 20240613 | 092200 | 22832410500 | 398000 | 398000 | 398500 | 397500 | 1505 |
| 568 | 20240613 | 092100 | 22233409500 | 398500 | 397500 | 398500 | 397500 | 727 |
| 569 | 20240613 | 092000 | 21944148500 | 397500 | 397000 | 397500 | 396500 | 2739 |
| 570 | 20240613 | 091900 | 20856795500 | 397000 | 397500 | 397500 | 397000 | 1088 |
| 571 | 20240613 | 091800 | 20424593000 | 397000 | 397500 | 398000 | 397000 | 1784 |
| 572 | 20240613 | 091700 | 19715397500 | 397500 | 398000 | 398000 | 397500 | 805 |
| 573 | 20240613 | 091600 | 19395060500 | 398000 | 397500 | 398000 | 397500 | 1409 |
| 574 | 20240613 | 091500 | 18834292000 | 398000 | 398000 | 398500 | 397500 | 1397 |
| 575 | 20240613 | 091400 | 18278290500 | 398000 | 397500 | 398000 | 397500 | 1385 |
| 576 | 20240613 | 091300 | 17727107500 | 397500 | 397500 | 398000 | 397500 | 630 |
| 577 | 20240613 | 091200 | 17476520000 | 398000 | 398000 | 398000 | 397500 | 958 |
| 578 | 20240613 | 091100 | 17095368000 | 398000 | 397500 | 398500 | 397500 | 1261 |
| 579 | 20240613 | 091000 | 16593491000 | 397500 | 398500 | 398500 | 397500 | 1253 |
| 580 | 20240613 | 090900 | 16094789500 | 398000 | 398500 | 399000 | 398000 | 953 |
| 581 | 20240613 | 090800 | 15715015000 | 398500 | 399000 | 399500 | 398500 | 1005 |
| 582 | 20240613 | 090700 | 15314316000 | 399000 | 399500 | 399500 | 398500 | 1174 |
| 583 | 20240613 | 090600 | 14845643000 | 399500 | 399000 | 400000 | 398500 | 2601 |
| 584 | 20240613 | 090500 | 13806604500 | 398500 | 398500 | 399000 | 398000 | 1959 |
| 585 | 20240613 | 090400 | 13026360500 | 398000 | 399500 | 399500 | 398000 | 2666 |
| 586 | 20240613 | 090300 | 11963705000 | 399000 | 398000 | 400500 | 398000 | 4607 |
| 587 | 20240613 | 090200 | 10123146500 | 398000 | 399000 | 399000 | 397500 | 2424 |
| 588 | 20240613 | 090100 | 9157948500 | 399000 | 400500 | 400500 | 398500 | 6676 |
| 589 | 20240613 | 090000 | 6488391500 | 400000 | 400000 | 402000 | 400000 | 16203 |