35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 184700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 24781 |
| 3 | 20240619 | 184600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 4 | 20240619 | 184500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 5 | 20240619 | 184400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 6 | 20240619 | 184300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 7 | 20240619 | 184200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 8 | 20240619 | 184100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 9 | 20240619 | 184000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 10 | 20240619 | 183900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 11 | 20240619 | 183800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 12 | 20240619 | 183700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 13 | 20240619 | 183600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 14 | 20240619 | 183500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 15 | 20240619 | 183400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 16 | 20240619 | 183300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 17 | 20240619 | 183200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 18 | 20240619 | 183100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 19 | 20240619 | 183000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 20 | 20240619 | 182900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 21 | 20240619 | 182800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 22 | 20240619 | 182700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 23 | 20240619 | 182600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 24 | 20240619 | 182500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 25 | 20240619 | 182400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 26 | 20240619 | 182300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 27 | 20240619 | 182200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 28 | 20240619 | 182100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 29 | 20240619 | 182000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 30 | 20240619 | 181900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 31 | 20240619 | 181800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 32 | 20240619 | 181700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 24781 |
| 33 | 20240619 | 181600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 34 | 20240619 | 181500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 35 | 20240619 | 181400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 36 | 20240619 | 181300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 37 | 20240619 | 181200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 38 | 20240619 | 181100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 39 | 20240619 | 181000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 40 | 20240619 | 180900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 41 | 20240619 | 180800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 42 | 20240619 | 180700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 43 | 20240619 | 180600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 44 | 20240619 | 180500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 45 | 20240619 | 180400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 46 | 20240619 | 180300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 47 | 20240619 | 180200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 48 | 20240619 | 180100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 49 | 20240619 | 180000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 50 | 20240619 | 175900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 51 | 20240619 | 175800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 52 | 20240619 | 175700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 53 | 20240619 | 175600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 54 | 20240619 | 175500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 55 | 20240619 | 175400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 56 | 20240619 | 175300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 57 | 20240619 | 175200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 58 | 20240619 | 175100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 59 | 20240619 | 175000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 60 | 20240619 | 174900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 61 | 20240619 | 174800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 62 | 20240619 | 174700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 24781 |
| 63 | 20240619 | 174600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 64 | 20240619 | 174500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 65 | 20240619 | 174400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 66 | 20240619 | 174300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 67 | 20240619 | 174200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 68 | 20240619 | 174100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 69 | 20240619 | 174000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 70 | 20240619 | 173900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 71 | 20240619 | 173800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 72 | 20240619 | 173700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 73 | 20240619 | 173600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 74 | 20240619 | 173500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 75 | 20240619 | 173400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 76 | 20240619 | 173300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 77 | 20240619 | 173200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 78 | 20240619 | 173100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 79 | 20240619 | 173000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 80 | 20240619 | 172900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 81 | 20240619 | 172800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 82 | 20240619 | 172700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 83 | 20240619 | 172600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 84 | 20240619 | 172500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 85 | 20240619 | 172400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 86 | 20240619 | 172300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 87 | 20240619 | 172200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 88 | 20240619 | 172100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 89 | 20240619 | 172000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 90 | 20240619 | 171900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 91 | 20240619 | 171800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 92 | 20240619 | 171700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 24781 |
| 93 | 20240619 | 171600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 94 | 20240619 | 171500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 95 | 20240619 | 171400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 96 | 20240619 | 171300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 97 | 20240619 | 171200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 98 | 20240619 | 171100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 99 | 20240619 | 171000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 100 | 20240619 | 170900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 101 | 20240619 | 170800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 102 | 20240619 | 170700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 103 | 20240619 | 170600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 104 | 20240619 | 170500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 105 | 20240619 | 170400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 106 | 20240619 | 170300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 107 | 20240619 | 170200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 108 | 20240619 | 170100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 109 | 20240619 | 170000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 110 | 20240619 | 165900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 111 | 20240619 | 165800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 112 | 20240619 | 165700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 113 | 20240619 | 165600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 114 | 20240619 | 165500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 115 | 20240619 | 165400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 116 | 20240619 | 165300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 117 | 20240619 | 165200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 118 | 20240619 | 165100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 119 | 20240619 | 165000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 120 | 20240619 | 164900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 121 | 20240619 | 164800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 122 | 20240619 | 164700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 24781 |
| 123 | 20240619 | 164600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 124 | 20240619 | 164500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 125 | 20240619 | 164400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 126 | 20240619 | 164300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 127 | 20240619 | 164200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 128 | 20240619 | 164100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 129 | 20240619 | 164000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 130 | 20240619 | 163900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 131 | 20240619 | 163800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 132 | 20240619 | 163700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 133 | 20240619 | 163600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 134 | 20240619 | 163500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 135 | 20240619 | 163400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 136 | 20240619 | 163300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 137 | 20240619 | 163200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 138 | 20240619 | 163100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 139 | 20240619 | 163000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 140 | 20240619 | 162900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 141 | 20240619 | 162800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 142 | 20240619 | 162700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 143 | 20240619 | 162600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 144 | 20240619 | 162500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 145 | 20240619 | 162400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 146 | 20240619 | 162300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 147 | 20240619 | 162200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 148 | 20240619 | 162100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 149 | 20240619 | 162000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 150 | 20240619 | 161900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 151 | 20240619 | 161800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 152 | 20240619 | 161700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 24781 |
| 153 | 20240619 | 161600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 154 | 20240619 | 161500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 155 | 20240619 | 161400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 156 | 20240619 | 161300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 157 | 20240619 | 161200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 158 | 20240619 | 161100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 159 | 20240619 | 161000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 160 | 20240619 | 160900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 161 | 20240619 | 160800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 162 | 20240619 | 160700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 163 | 20240619 | 160600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 164 | 20240619 | 160500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 165 | 20240619 | 160400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 166 | 20240619 | 160300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 167 | 20240619 | 160200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 168 | 20240619 | 160100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 169 | 20240619 | 160000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 170 | 20240619 | 155900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 171 | 20240619 | 155800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 172 | 20240619 | 155700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 173 | 20240619 | 155600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 174 | 20240619 | 155500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 175 | 20240619 | 155400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 176 | 20240619 | 155300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 177 | 20240619 | 155200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 178 | 20240619 | 155100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 179 | 20240619 | 155000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 180 | 20240619 | 154900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 181 | 20240619 | 154800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 182 | 20240619 | 154700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 24781 |
| 183 | 20240619 | 154600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 184 | 20240619 | 154500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 185 | 20240619 | 154400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 186 | 20240619 | 154300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 187 | 20240619 | 154200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 188 | 20240619 | 154100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 189 | 20240619 | 154000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 190 | 20240619 | 153900 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 191 | 20240619 | 153800 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 192 | 20240619 | 153700 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 193 | 20240619 | 153600 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 194 | 20240619 | 153500 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 195 | 20240619 | 153400 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 196 | 20240619 | 153300 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 197 | 20240619 | 153200 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 198 | 20240619 | 153100 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 0 |
| 199 | 20240619 | 153000 | 129774039000 | 392500 | 392500 | 392500 | 392500 | 24781 |
| 200 | 20240619 | 152900 | 120047496500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 201 | 20240619 | 152800 | 120047496500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 202 | 20240619 | 152700 | 120047496500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 203 | 20240619 | 152600 | 120047496500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 204 | 20240619 | 152500 | 120047496500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 205 | 20240619 | 152400 | 120047496500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 206 | 20240619 | 152300 | 120047496500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 207 | 20240619 | 152200 | 120047496500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 208 | 20240619 | 152100 | 120047496500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 209 | 20240619 | 152000 | 120047496500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 210 | 20240619 | 151900 | 120047496500 | 391500 | 391000 | 391500 | 390500 | 336 |
| 211 | 20240619 | 151800 | 119916119500 | 391000 | 390500 | 392000 | 390000 | 1609 |
| 212 | 20240619 | 151700 | 119286848500 | 391000 | 390500 | 391000 | 390500 | 530 |
| 213 | 20240619 | 151600 | 119079786500 | 391000 | 390500 | 391000 | 390500 | 450 |
| 214 | 20240619 | 151500 | 118903975000 | 390500 | 391500 | 391500 | 390500 | 641 |
| 215 | 20240619 | 151400 | 118653523500 | 391500 | 391000 | 391500 | 390500 | 1308 |
| 216 | 20240619 | 151300 | 118142137000 | 390500 | 391000 | 391000 | 390500 | 582 |
| 217 | 20240619 | 151200 | 117914758000 | 391000 | 390000 | 391000 | 390000 | 391 |
| 218 | 20240619 | 151100 | 117762027000 | 390000 | 391000 | 391000 | 390000 | 531 |
| 219 | 20240619 | 151000 | 117554642500 | 391000 | 391000 | 391000 | 390000 | 622 |
| 220 | 20240619 | 150900 | 117311677500 | 391000 | 390500 | 391000 | 390500 | 356 |
| 221 | 20240619 | 150800 | 117172542500 | 390500 | 390500 | 391000 | 390000 | 739 |
| 222 | 20240619 | 150700 | 116883976500 | 390000 | 390000 | 390500 | 390000 | 315 |
| 223 | 20240619 | 150600 | 116761050500 | 390500 | 391500 | 392000 | 390000 | 2307 |
| 224 | 20240619 | 150500 | 115859430500 | 391500 | 391000 | 392000 | 391000 | 778 |
| 225 | 20240619 | 150400 | 115554842000 | 391500 | 391000 | 391500 | 391000 | 574 |
| 226 | 20240619 | 150300 | 115330189500 | 391000 | 390500 | 391500 | 390500 | 441 |
| 227 | 20240619 | 150200 | 115157748500 | 390500 | 391000 | 391500 | 390500 | 662 |
| 228 | 20240619 | 150100 | 114898905000 | 391500 | 391000 | 392000 | 391000 | 739 |
| 229 | 20240619 | 150000 | 114609589500 | 391500 | 391500 | 392000 | 390500 | 1312 |
| 230 | 20240619 | 145900 | 114096193500 | 392000 | 391500 | 392000 | 391500 | 655 |
| 231 | 20240619 | 145800 | 113839597500 | 392000 | 391500 | 392000 | 391000 | 421 |
| 232 | 20240619 | 145700 | 113674694500 | 392000 | 391000 | 392000 | 390500 | 476 |
| 233 | 20240619 | 145600 | 113488406000 | 391000 | 391000 | 391500 | 390500 | 864 |
| 234 | 20240619 | 145500 | 113150577500 | 391000 | 391000 | 391500 | 390500 | 510 |
| 235 | 20240619 | 145400 | 112951175500 | 391000 | 391000 | 392000 | 391000 | 655 |
| 236 | 20240619 | 145300 | 112694824000 | 391500 | 391000 | 391500 | 390500 | 1305 |
| 237 | 20240619 | 145200 | 112184560500 | 391000 | 390500 | 391000 | 390500 | 365 |
| 238 | 20240619 | 145100 | 112041915000 | 391000 | 390000 | 391000 | 390000 | 752 |
| 239 | 20240619 | 145000 | 111748209500 | 390500 | 389500 | 390500 | 389500 | 919 |
| 240 | 20240619 | 144900 | 111389760000 | 389500 | 389500 | 390000 | 389500 | 330 |
| 241 | 20240619 | 144800 | 111261181000 | 390000 | 389500 | 390000 | 389000 | 247 |
| 242 | 20240619 | 144700 | 111164934000 | 390000 | 389500 | 390000 | 389000 | 445 |
| 243 | 20240619 | 144600 | 110991624000 | 389500 | 389500 | 390000 | 389500 | 207 |
| 244 | 20240619 | 144500 | 110910973000 | 389500 | 389500 | 390000 | 389500 | 357 |
| 245 | 20240619 | 144400 | 110771869000 | 389500 | 389000 | 390000 | 389000 | 320 |
| 246 | 20240619 | 144300 | 110647252000 | 389500 | 389500 | 390000 | 389000 | 407 |
| 247 | 20240619 | 144200 | 110488761500 | 390000 | 389500 | 390000 | 389500 | 668 |
| 248 | 20240619 | 144100 | 110228532500 | 390000 | 389500 | 390000 | 389500 | 341 |
| 249 | 20240619 | 144000 | 110095664000 | 389500 | 389500 | 390000 | 389500 | 568 |
| 250 | 20240619 | 143900 | 109874309000 | 389500 | 389500 | 390000 | 389000 | 415 |
| 251 | 20240619 | 143800 | 109712649000 | 389000 | 389000 | 390000 | 389000 | 339 |
| 252 | 20240619 | 143700 | 109580659000 | 389500 | 389500 | 390000 | 389000 | 332 |
| 253 | 20240619 | 143600 | 109451419500 | 389500 | 390000 | 390000 | 389500 | 280 |
| 254 | 20240619 | 143500 | 109342311500 | 389500 | 389500 | 389500 | 389000 | 495 |
| 255 | 20240619 | 143400 | 109149574500 | 389000 | 389000 | 389500 | 389000 | 321 |
| 256 | 20240619 | 143300 | 109024653000 | 389000 | 389000 | 389500 | 389000 | 289 |
| 257 | 20240619 | 143200 | 108912168500 | 389500 | 389500 | 390000 | 389000 | 342 |
| 258 | 20240619 | 143100 | 108779001500 | 389500 | 389000 | 390000 | 389000 | 297 |
| 259 | 20240619 | 143000 | 108663351000 | 389000 | 390000 | 390000 | 389000 | 502 |
| 260 | 20240619 | 142900 | 108467858500 | 390000 | 390000 | 390000 | 389000 | 553 |
| 261 | 20240619 | 142800 | 108252476000 | 389500 | 389000 | 390000 | 389000 | 357 |
| 262 | 20240619 | 142700 | 108113423000 | 389000 | 389500 | 389500 | 389000 | 237 |
| 263 | 20240619 | 142600 | 108021181500 | 389500 | 389000 | 389500 | 389000 | 370 |
| 264 | 20240619 | 142500 | 107877137000 | 389000 | 389000 | 390000 | 389000 | 427 |
| 265 | 20240619 | 142400 | 107710869500 | 389500 | 388500 | 390000 | 388500 | 1126 |
| 266 | 20240619 | 142300 | 107272533500 | 389000 | 389000 | 389000 | 388500 | 515 |
| 267 | 20240619 | 142200 | 107072352000 | 388500 | 388500 | 389000 | 388500 | 294 |
| 268 | 20240619 | 142100 | 106958092000 | 388500 | 388500 | 389000 | 388500 | 585 |
| 269 | 20240619 | 142000 | 106730645000 | 388500 | 389000 | 389000 | 388500 | 440 |
| 270 | 20240619 | 141900 | 106559617000 | 389000 | 389000 | 389500 | 388500 | 883 |
| 271 | 20240619 | 141800 | 106216203500 | 389500 | 389000 | 389500 | 389000 | 238 |
| 272 | 20240619 | 141700 | 106123601500 | 389000 | 389500 | 390000 | 389000 | 290 |
| 273 | 20240619 | 141600 | 106010704500 | 390000 | 389000 | 390000 | 389000 | 641 |
| 274 | 20240619 | 141500 | 105761207500 | 389000 | 390000 | 390000 | 389000 | 462 |
| 275 | 20240619 | 141400 | 105581256000 | 390000 | 390000 | 390000 | 389500 | 474 |
| 276 | 20240619 | 141300 | 105396570500 | 389500 | 390000 | 390500 | 389500 | 902 |
| 277 | 20240619 | 141200 | 105044796500 | 390500 | 390000 | 391000 | 390000 | 427 |
| 278 | 20240619 | 141100 | 104878108000 | 390000 | 390000 | 390500 | 390000 | 307 |
| 279 | 20240619 | 141000 | 104758318000 | 390000 | 390000 | 390500 | 390000 | 347 |
| 280 | 20240619 | 140900 | 104622884500 | 390000 | 390500 | 391000 | 390000 | 234 |
| 281 | 20240619 | 140800 | 104531517000 | 390500 | 391000 | 391500 | 390500 | 515 |
| 282 | 20240619 | 140700 | 104330117000 | 390500 | 390500 | 391000 | 390000 | 248 |
| 283 | 20240619 | 140600 | 104233249000 | 390500 | 391000 | 391000 | 390000 | 229 |
| 284 | 20240619 | 140500 | 104143818500 | 390500 | 391000 | 391000 | 390500 | 281 |
| 285 | 20240619 | 140400 | 104034021000 | 391000 | 390500 | 391500 | 390500 | 441 |
| 286 | 20240619 | 140300 | 103861629000 | 390500 | 390500 | 391000 | 390500 | 206 |
| 287 | 20240619 | 140200 | 103781138000 | 390500 | 391000 | 391000 | 390500 | 189 |
| 288 | 20240619 | 140100 | 103707290000 | 391000 | 390500 | 391000 | 390500 | 207 |
| 289 | 20240619 | 140000 | 103626420500 | 391000 | 391000 | 391000 | 390500 | 308 |
| 290 | 20240619 | 135900 | 103506097500 | 391000 | 390500 | 391000 | 390000 | 307 |
| 291 | 20240619 | 135800 | 103386220500 | 390500 | 391000 | 391000 | 390000 | 666 |
| 292 | 20240619 | 135700 | 103125969000 | 390500 | 390500 | 391000 | 390500 | 241 |
| 293 | 20240619 | 135600 | 103031826500 | 391000 | 390000 | 391000 | 390000 | 428 |
| 294 | 20240619 | 135500 | 102864656000 | 390000 | 389500 | 390500 | 389500 | 622 |
| 295 | 20240619 | 135400 | 102622078000 | 390000 | 390000 | 390000 | 389500 | 308 |
| 296 | 20240619 | 135300 | 102502052500 | 390000 | 390500 | 390500 | 389500 | 756 |
| 297 | 20240619 | 135200 | 102207256000 | 390500 | 390500 | 391000 | 390000 | 323 |
| 298 | 20240619 | 135100 | 102081226000 | 390500 | 391000 | 391000 | 390500 | 510 |
| 299 | 20240619 | 135000 | 101881987500 | 391000 | 390500 | 391500 | 389500 | 982 |
| 300 | 20240619 | 134900 | 101498540500 | 390000 | 391000 | 391000 | 390000 | 328 |
| 301 | 20240619 | 134800 | 101370384500 | 390500 | 390500 | 391000 | 390000 | 785 |
| 302 | 20240619 | 134700 | 101064028000 | 390000 | 390000 | 390500 | 389500 | 571 |
| 303 | 20240619 | 134600 | 100841280000 | 389500 | 389500 | 390000 | 389500 | 425 |
| 304 | 20240619 | 134500 | 100675632000 | 390000 | 389500 | 390500 | 389500 | 237 |
| 305 | 20240619 | 134400 | 100583245000 | 389500 | 390000 | 390500 | 389500 | 1134 |
| 306 | 20240619 | 134300 | 100141025000 | 390000 | 389500 | 390000 | 389500 | 806 |
| 307 | 20240619 | 134200 | 99826848500 | 389500 | 390500 | 390500 | 389500 | 533 |
| 308 | 20240619 | 134100 | 99619075000 | 390000 | 390500 | 391000 | 389500 | 654 |
| 309 | 20240619 | 134000 | 99364028000 | 390000 | 391000 | 391000 | 390000 | 853 |
| 310 | 20240619 | 133900 | 99031013000 | 391000 | 391000 | 391500 | 390500 | 791 |
| 311 | 20240619 | 133800 | 98721681000 | 390500 | 390500 | 391000 | 390500 | 715 |
| 312 | 20240619 | 133700 | 98442383000 | 390500 | 391000 | 391000 | 390500 | 611 |
| 313 | 20240619 | 133600 | 98203735500 | 391000 | 391500 | 391500 | 390500 | 490 |
| 314 | 20240619 | 133500 | 98012169500 | 391500 | 391000 | 391500 | 391000 | 372 |
| 315 | 20240619 | 133400 | 97866641500 | 391000 | 391000 | 391500 | 391000 | 615 |
| 316 | 20240619 | 133300 | 97626080500 | 391000 | 392000 | 392000 | 391000 | 895 |
| 317 | 20240619 | 133200 | 97275686000 | 392000 | 392000 | 393000 | 392000 | 951 |
| 318 | 20240619 | 133100 | 96902812500 | 393000 | 393500 | 393500 | 392500 | 922 |
| 319 | 20240619 | 133000 | 96540640000 | 393000 | 394000 | 394000 | 393000 | 515 |
| 320 | 20240619 | 132900 | 96338044500 | 394000 | 393000 | 394000 | 392500 | 1287 |
| 321 | 20240619 | 132800 | 95831920000 | 393000 | 393000 | 394000 | 392500 | 901 |
| 322 | 20240619 | 132700 | 95477625500 | 393000 | 393000 | 394000 | 392500 | 1428 |
| 323 | 20240619 | 132600 | 94916147500 | 393000 | 394500 | 394500 | 392500 | 2863 |
| 324 | 20240619 | 132500 | 93789235000 | 394500 | 393500 | 395000 | 393500 | 2735 |
| 325 | 20240619 | 132400 | 92710978000 | 393500 | 394500 | 394500 | 393000 | 1122 |
| 326 | 20240619 | 132300 | 92269471000 | 394000 | 394000 | 394500 | 394000 | 946 |
| 327 | 20240619 | 132200 | 91896526500 | 394500 | 395000 | 395000 | 394000 | 1574 |
| 328 | 20240619 | 132100 | 91275512000 | 395000 | 395000 | 395000 | 394500 | 1861 |
| 329 | 20240619 | 132000 | 90540553000 | 395000 | 395000 | 395500 | 394500 | 3192 |
| 330 | 20240619 | 131900 | 89279745500 | 395000 | 394000 | 395000 | 393500 | 6778 |
| 331 | 20240619 | 131800 | 86606894000 | 394000 | 393500 | 394000 | 393500 | 1097 |
| 332 | 20240619 | 131700 | 86174825500 | 393500 | 393500 | 394000 | 393000 | 1263 |
| 333 | 20240619 | 131600 | 85677767000 | 393000 | 392500 | 393500 | 392000 | 1023 |
| 334 | 20240619 | 131500 | 85276025500 | 392000 | 392500 | 392500 | 392000 | 448 |
| 335 | 20240619 | 131400 | 85100305000 | 392000 | 393500 | 393500 | 392000 | 1044 |
| 336 | 20240619 | 131300 | 84690119500 | 393500 | 393500 | 394000 | 393000 | 780 |
| 337 | 20240619 | 131200 | 84383164500 | 393500 | 393500 | 394000 | 393000 | 772 |
| 338 | 20240619 | 131100 | 84079348000 | 393500 | 393000 | 393500 | 392500 | 1204 |
| 339 | 20240619 | 131000 | 83605733500 | 393000 | 393000 | 393000 | 392500 | 1003 |
| 340 | 20240619 | 130900 | 83211574000 | 393000 | 392500 | 393500 | 392500 | 2480 |
| 341 | 20240619 | 130800 | 82236421500 | 392500 | 393000 | 393500 | 392500 | 833 |
| 342 | 20240619 | 130700 | 81909037000 | 393500 | 393000 | 393500 | 392500 | 988 |
| 343 | 20240619 | 130600 | 81520709000 | 393000 | 392500 | 393000 | 392000 | 3009 |
| 344 | 20240619 | 130500 | 80338638000 | 392500 | 391500 | 392500 | 391500 | 3350 |
| 345 | 20240619 | 130400 | 79025002000 | 391500 | 390500 | 392000 | 390000 | 5983 |
| 346 | 20240619 | 130300 | 76684363000 | 390500 | 390500 | 391000 | 390000 | 1113 |
| 347 | 20240619 | 130200 | 76249829000 | 390500 | 390000 | 390500 | 390000 | 243 |
| 348 | 20240619 | 130100 | 76154956000 | 390500 | 389000 | 390500 | 388500 | 4907 |
| 349 | 20240619 | 130000 | 74241823000 | 388500 | 389000 | 389500 | 388500 | 802 |
| 350 | 20240619 | 125900 | 73929852500 | 389000 | 389000 | 389500 | 389000 | 163 |
| 351 | 20240619 | 125800 | 73866428500 | 389000 | 389500 | 389500 | 389000 | 271 |
| 352 | 20240619 | 125700 | 73760947000 | 389500 | 389000 | 389500 | 389000 | 158 |
| 353 | 20240619 | 125600 | 73699467500 | 389000 | 388500 | 389500 | 388500 | 188 |
| 354 | 20240619 | 125500 | 73626340000 | 389000 | 389000 | 389500 | 388500 | 101 |
| 355 | 20240619 | 125400 | 73587058000 | 389000 | 389000 | 389500 | 388500 | 331 |
| 356 | 20240619 | 125300 | 73458274500 | 389000 | 389500 | 389500 | 388500 | 254 |
| 357 | 20240619 | 125200 | 73359431000 | 389000 | 389500 | 389500 | 389000 | 297 |
| 358 | 20240619 | 125100 | 73243878000 | 389000 | 389000 | 389500 | 389000 | 269 |
| 359 | 20240619 | 125000 | 73139192000 | 389000 | 389000 | 389500 | 389000 | 237 |
| 360 | 20240619 | 124900 | 73046915500 | 389000 | 389000 | 389500 | 389000 | 433 |
| 361 | 20240619 | 124800 | 72878448000 | 389500 | 389500 | 389500 | 389000 | 180 |
| 362 | 20240619 | 124700 | 72808344500 | 389500 | 389500 | 390000 | 389000 | 272 |
| 363 | 20240619 | 124600 | 72702373500 | 389500 | 389500 | 390000 | 389000 | 458 |
| 364 | 20240619 | 124500 | 72524013000 | 389000 | 389000 | 389500 | 389000 | 196 |
| 365 | 20240619 | 124400 | 72447724500 | 389000 | 389000 | 389500 | 389000 | 599 |
| 366 | 20240619 | 124300 | 72214430500 | 389000 | 389000 | 389500 | 389000 | 157 |
| 367 | 20240619 | 124200 | 72153332000 | 389000 | 389000 | 389500 | 389000 | 155 |
| 368 | 20240619 | 124100 | 72093015500 | 389000 | 388500 | 389500 | 388500 | 631 |
| 369 | 20240619 | 124000 | 71847596500 | 389000 | 389000 | 389000 | 388500 | 99 |
| 370 | 20240619 | 123900 | 71809115500 | 388500 | 389000 | 389000 | 388500 | 363 |
| 371 | 20240619 | 123800 | 71668065500 | 389000 | 389500 | 389500 | 388500 | 332 |
| 372 | 20240619 | 123700 | 71538863000 | 389500 | 388500 | 390000 | 388500 | 1119 |
| 373 | 20240619 | 123600 | 71103737500 | 388500 | 389500 | 389500 | 388500 | 678 |
| 374 | 20240619 | 123500 | 70839952000 | 389500 | 389000 | 390000 | 389000 | 753 |
| 375 | 20240619 | 123400 | 70546595000 | 389000 | 389500 | 390000 | 389000 | 486 |
| 376 | 20240619 | 123300 | 70357347000 | 389500 | 390000 | 390000 | 389500 | 608 |
| 377 | 20240619 | 123200 | 70120481000 | 390000 | 390000 | 390000 | 389500 | 218 |
| 378 | 20240619 | 123100 | 70035518000 | 389500 | 390000 | 390000 | 389500 | 267 |
| 379 | 20240619 | 123000 | 69931419500 | 390000 | 390000 | 390500 | 389500 | 1069 |
| 380 | 20240619 | 122900 | 69514481000 | 389500 | 390500 | 390500 | 389500 | 554 |
| 381 | 20240619 | 122800 | 69298442000 | 390000 | 390000 | 390500 | 389500 | 527 |
| 382 | 20240619 | 122700 | 69092922500 | 390000 | 390000 | 390500 | 389000 | 1196 |
| 383 | 20240619 | 122600 | 68626594500 | 390500 | 391000 | 391000 | 390000 | 529 |
| 384 | 20240619 | 122500 | 68420020500 | 390500 | 391500 | 391500 | 390500 | 1002 |
| 385 | 20240619 | 122400 | 68028186500 | 391500 | 390000 | 391500 | 389500 | 6499 |
| 386 | 20240619 | 122300 | 65489684500 | 390000 | 388500 | 390000 | 388500 | 3487 |
| 387 | 20240619 | 122200 | 64131509000 | 389000 | 388500 | 389000 | 388500 | 320 |
| 388 | 20240619 | 122100 | 64007112000 | 388500 | 389000 | 389000 | 388500 | 372 |
| 389 | 20240619 | 122000 | 63862543500 | 388500 | 388500 | 389000 | 388500 | 225 |
| 390 | 20240619 | 121900 | 63775100500 | 388500 | 388500 | 389000 | 388500 | 807 |
| 391 | 20240619 | 121800 | 63461373000 | 388500 | 388500 | 389000 | 388000 | 639 |
| 392 | 20240619 | 121700 | 63213108500 | 388500 | 389000 | 389000 | 388500 | 505 |
| 393 | 20240619 | 121600 | 63016844000 | 389000 | 388500 | 389000 | 388500 | 498 |
| 394 | 20240619 | 121500 | 62823309000 | 388500 | 389000 | 389000 | 388500 | 495 |
| 395 | 20240619 | 121400 | 62630939000 | 388500 | 388500 | 389000 | 388000 | 582 |
| 396 | 20240619 | 121300 | 62404828000 | 388500 | 389000 | 389000 | 388000 | 353 |
| 397 | 20240619 | 121200 | 62267726000 | 389000 | 389500 | 389500 | 388500 | 870 |
| 398 | 20240619 | 121100 | 61929259500 | 389500 | 390000 | 390000 | 389000 | 625 |
| 399 | 20240619 | 121000 | 61685827500 | 389500 | 390500 | 390500 | 389500 | 1492 |
| 400 | 20240619 | 120900 | 61103773500 | 390000 | 389500 | 390500 | 389500 | 4362 |
| 401 | 20240619 | 120800 | 59401974000 | 389500 | 389500 | 390000 | 389000 | 943 |
| 402 | 20240619 | 120700 | 59034535000 | 390000 | 389500 | 390000 | 389000 | 1614 |
| 403 | 20240619 | 120600 | 58405511000 | 389500 | 388000 | 390000 | 388000 | 4242 |
| 404 | 20240619 | 120500 | 56754819000 | 388000 | 388500 | 388500 | 388000 | 355 |
| 405 | 20240619 | 120400 | 56617034000 | 388000 | 388000 | 388500 | 387500 | 767 |
| 406 | 20240619 | 120300 | 56319325500 | 388000 | 388000 | 388500 | 387500 | 1054 |
| 407 | 20240619 | 120200 | 55910125500 | 388000 | 388500 | 389000 | 388000 | 1440 |
| 408 | 20240619 | 120100 | 55350353500 | 388000 | 387500 | 389000 | 387000 | 4019 |
| 409 | 20240619 | 120000 | 53790614000 | 387500 | 387500 | 388000 | 387000 | 1027 |
| 410 | 20240619 | 115900 | 53392728500 | 388000 | 387000 | 388000 | 386500 | 2587 |
| 411 | 20240619 | 115800 | 52390508500 | 387000 | 386500 | 387000 | 386500 | 773 |
| 412 | 20240619 | 115700 | 52091393500 | 387000 | 387000 | 387500 | 386500 | 1535 |
| 413 | 20240619 | 115600 | 51497276000 | 387500 | 387000 | 387500 | 386500 | 1523 |
| 414 | 20240619 | 115500 | 50907860000 | 387500 | 386500 | 387500 | 386500 | 1634 |
| 415 | 20240619 | 115400 | 50275577000 | 387000 | 387000 | 388000 | 386500 | 2767 |
| 416 | 20240619 | 115300 | 49203810500 | 387000 | 386000 | 387500 | 386000 | 3388 |
| 417 | 20240619 | 115200 | 47893403000 | 386500 | 386500 | 386500 | 386000 | 479 |
| 418 | 20240619 | 115100 | 47708361000 | 386000 | 384500 | 386500 | 384000 | 8539 |
| 419 | 20240619 | 115000 | 44419149500 | 384000 | 384500 | 384500 | 384000 | 716 |
| 420 | 20240619 | 114900 | 44144163000 | 384000 | 384000 | 384500 | 383500 | 262 |
| 421 | 20240619 | 114800 | 44043523000 | 384000 | 384000 | 384500 | 383500 | 716 |
| 422 | 20240619 | 114700 | 43768573500 | 384000 | 384500 | 384500 | 384000 | 704 |
| 423 | 20240619 | 114600 | 43498179500 | 384500 | 382500 | 384500 | 382500 | 6323 |
| 424 | 20240619 | 114500 | 41073170500 | 382500 | 382000 | 383000 | 382000 | 1664 |
| 425 | 20240619 | 114400 | 40436682000 | 382000 | 382500 | 382500 | 382000 | 415 |
| 426 | 20240619 | 114300 | 40278067500 | 382500 | 382000 | 382500 | 382000 | 132 |
| 427 | 20240619 | 114200 | 40227638000 | 382000 | 382000 | 382500 | 381500 | 686 |
| 428 | 20240619 | 114100 | 39965540000 | 382000 | 381500 | 382000 | 381500 | 114 |
| 429 | 20240619 | 114000 | 39922018500 | 382000 | 381500 | 382000 | 381500 | 299 |
| 430 | 20240619 | 113900 | 39807894500 | 382000 | 381500 | 382000 | 381500 | 1008 |
| 431 | 20240619 | 113800 | 39422856500 | 382000 | 381500 | 382000 | 381500 | 71 |
| 432 | 20240619 | 113700 | 39395746500 | 381500 | 381500 | 382000 | 381500 | 72 |
| 433 | 20240619 | 113600 | 39368257500 | 381500 | 381500 | 382000 | 381500 | 146 |
| 434 | 20240619 | 113500 | 39312530500 | 381500 | 382000 | 382500 | 381500 | 429 |
| 435 | 20240619 | 113400 | 39148656000 | 382500 | 382000 | 382500 | 381500 | 78 |
| 436 | 20240619 | 113300 | 39118848500 | 382000 | 382000 | 382500 | 381500 | 119 |
| 437 | 20240619 | 113200 | 39073369500 | 382000 | 382000 | 382500 | 381500 | 463 |
| 438 | 20240619 | 113100 | 38896504000 | 382000 | 382000 | 382500 | 382000 | 93 |
| 439 | 20240619 | 113000 | 38860946000 | 382500 | 382000 | 382500 | 382000 | 105 |
| 440 | 20240619 | 112900 | 38820821500 | 382000 | 382000 | 382500 | 382000 | 277 |
| 441 | 20240619 | 112800 | 38714967500 | 382000 | 382000 | 382500 | 381500 | 279 |
| 442 | 20240619 | 112700 | 38608357500 | 382000 | 382000 | 382500 | 381500 | 629 |
| 443 | 20240619 | 112600 | 38368082000 | 382500 | 382000 | 382500 | 382000 | 284 |
| 444 | 20240619 | 112500 | 38259554500 | 382500 | 382000 | 382500 | 382000 | 278 |
| 445 | 20240619 | 112400 | 38153239000 | 382500 | 382500 | 382500 | 382000 | 157 |
| 446 | 20240619 | 112300 | 38093245500 | 382500 | 382000 | 382500 | 382000 | 151 |
| 447 | 20240619 | 112200 | 38035536500 | 382500 | 381000 | 382500 | 380500 | 4247 |
| 448 | 20240619 | 112100 | 36414000000 | 381000 | 381500 | 381500 | 380500 | 702 |
| 449 | 20240619 | 112000 | 36146412000 | 381500 | 381000 | 381500 | 381000 | 101 |
| 450 | 20240619 | 111900 | 36107913500 | 381500 | 381500 | 381500 | 381000 | 70 |
| 451 | 20240619 | 111800 | 36081221000 | 381000 | 381500 | 381500 | 381000 | 426 |
| 452 | 20240619 | 111700 | 35918739000 | 381500 | 381500 | 381500 | 381000 | 250 |
| 453 | 20240619 | 111600 | 35823452500 | 381500 | 381500 | 381500 | 381000 | 98 |
| 454 | 20240619 | 111500 | 35786095000 | 381500 | 381000 | 381500 | 381000 | 127 |
| 455 | 20240619 | 111400 | 35737665000 | 381000 | 381000 | 381500 | 381000 | 58 |
| 456 | 20240619 | 111300 | 35715557000 | 381000 | 381000 | 381500 | 380500 | 207 |
| 457 | 20240619 | 111200 | 35636692000 | 381000 | 381500 | 381500 | 380500 | 425 |
| 458 | 20240619 | 111100 | 35474776500 | 381000 | 381000 | 381500 | 381000 | 226 |
| 459 | 20240619 | 111000 | 35388656000 | 381000 | 381500 | 381500 | 381000 | 782 |
| 460 | 20240619 | 110900 | 35090378500 | 381500 | 382000 | 382000 | 381500 | 327 |
| 461 | 20240619 | 110800 | 34965590500 | 381500 | 381500 | 382000 | 381500 | 137 |
| 462 | 20240619 | 110700 | 34913313000 | 381500 | 382000 | 382000 | 381500 | 256 |
| 463 | 20240619 | 110600 | 34815583500 | 381500 | 382000 | 382000 | 381500 | 80 |
| 464 | 20240619 | 110500 | 34785057500 | 382000 | 381500 | 382000 | 381500 | 289 |
| 465 | 20240619 | 110400 | 34674714500 | 381500 | 381500 | 382000 | 381500 | 362 |
| 466 | 20240619 | 110300 | 34536586500 | 381500 | 382000 | 382000 | 381500 | 194 |
| 467 | 20240619 | 110200 | 34462562000 | 381500 | 382000 | 382000 | 381500 | 499 |
| 468 | 20240619 | 110100 | 34272156000 | 382000 | 381500 | 382000 | 381500 | 334 |
| 469 | 20240619 | 110000 | 34144588000 | 381500 | 381000 | 382000 | 381000 | 1956 |
| 470 | 20240619 | 105900 | 33398265000 | 381000 | 380500 | 381500 | 380500 | 268 |
| 471 | 20240619 | 105800 | 33296172500 | 380500 | 381000 | 381000 | 380500 | 183 |
| 472 | 20240619 | 105700 | 33226454000 | 381000 | 381500 | 381500 | 380500 | 656 |
| 473 | 20240619 | 105600 | 32976510000 | 381500 | 381500 | 381500 | 381000 | 394 |
| 474 | 20240619 | 105500 | 32826329000 | 381500 | 381000 | 381500 | 381000 | 971 |
| 475 | 20240619 | 105400 | 32455927000 | 381500 | 381500 | 381500 | 381000 | 381 |
| 476 | 20240619 | 105300 | 32310642000 | 381500 | 381000 | 381500 | 381000 | 65 |
| 477 | 20240619 | 105200 | 32285859500 | 381500 | 380000 | 381500 | 380000 | 2000 |
| 478 | 20240619 | 105100 | 31524357500 | 380500 | 380500 | 380500 | 380000 | 136 |
| 479 | 20240619 | 105000 | 31472638000 | 380000 | 380000 | 380500 | 380000 | 125 |
| 480 | 20240619 | 104900 | 31425104000 | 380500 | 380000 | 380500 | 380000 | 87 |
| 481 | 20240619 | 104800 | 31392023000 | 380500 | 380500 | 380500 | 380000 | 112 |
| 482 | 20240619 | 104700 | 31349413500 | 380500 | 381000 | 381000 | 380000 | 330 |
| 483 | 20240619 | 104600 | 31223837500 | 381000 | 380500 | 381000 | 380000 | 283 |
| 484 | 20240619 | 104500 | 31116157500 | 380500 | 380500 | 381000 | 380500 | 1230 |
| 485 | 20240619 | 104400 | 30647810500 | 381000 | 380000 | 381000 | 379500 | 2198 |
| 486 | 20240619 | 104300 | 29811817000 | 380000 | 380000 | 380000 | 379500 | 242 |
| 487 | 20240619 | 104200 | 29719867000 | 380000 | 379000 | 380000 | 379000 | 347 |
| 488 | 20240619 | 104100 | 29588171500 | 379000 | 379000 | 379500 | 379000 | 107 |
| 489 | 20240619 | 104000 | 29547586500 | 379000 | 379500 | 379500 | 378500 | 156 |
| 490 | 20240619 | 103900 | 29488444500 | 379500 | 378000 | 379500 | 378000 | 1329 |
| 491 | 20240619 | 103800 | 28984927000 | 378000 | 378000 | 378500 | 378000 | 260 |
| 492 | 20240619 | 103700 | 28886617000 | 378500 | 378500 | 378500 | 378000 | 188 |
| 493 | 20240619 | 103600 | 28815541000 | 378000 | 378500 | 378500 | 378000 | 276 |
| 494 | 20240619 | 103500 | 28711166500 | 378500 | 378000 | 379000 | 378000 | 616 |
| 495 | 20240619 | 103400 | 28478129500 | 378000 | 378000 | 378500 | 378000 | 280 |
| 496 | 20240619 | 103300 | 28372278500 | 378000 | 379000 | 379000 | 378000 | 451 |
| 497 | 20240619 | 103200 | 28201590000 | 378500 | 379000 | 379000 | 378500 | 225 |
| 498 | 20240619 | 103100 | 28116410500 | 379000 | 378500 | 379000 | 378500 | 259 |
| 499 | 20240619 | 103000 | 28018354500 | 378500 | 380000 | 380000 | 378000 | 1217 |
| 500 | 20240619 | 102900 | 27557110000 | 379500 | 380000 | 380000 | 379500 | 218 |
| 501 | 20240619 | 102800 | 27474366500 | 379500 | 379500 | 380000 | 379500 | 176 |
| 502 | 20240619 | 102700 | 27407572500 | 379500 | 379500 | 380000 | 379000 | 413 |
| 503 | 20240619 | 102600 | 27250874500 | 379500 | 379500 | 380000 | 379000 | 381 |
| 504 | 20240619 | 102500 | 27106328000 | 379000 | 379000 | 379500 | 379000 | 291 |
| 505 | 20240619 | 102400 | 26996010500 | 379500 | 379000 | 379500 | 378500 | 406 |
| 506 | 20240619 | 102300 | 26842142500 | 379000 | 379000 | 379000 | 378500 | 367 |
| 507 | 20240619 | 102200 | 26703107000 | 378500 | 378500 | 379000 | 378000 | 347 |
| 508 | 20240619 | 102100 | 26571853000 | 378000 | 378000 | 379000 | 377500 | 361 |
| 509 | 20240619 | 102000 | 26435308500 | 378000 | 377500 | 378500 | 377500 | 242 |
| 510 | 20240619 | 101900 | 26343862500 | 377500 | 378000 | 378500 | 377500 | 265 |
| 511 | 20240619 | 101800 | 26243703500 | 378000 | 378500 | 379000 | 378000 | 1968 |
| 512 | 20240619 | 101700 | 25499480000 | 379000 | 378500 | 379000 | 378500 | 196 |
| 513 | 20240619 | 101600 | 25425293000 | 379000 | 379000 | 379000 | 378500 | 200 |
| 514 | 20240619 | 101500 | 25349568500 | 379000 | 378500 | 379000 | 378500 | 221 |
| 515 | 20240619 | 101400 | 25265886500 | 378500 | 379000 | 379500 | 378500 | 1795 |
| 516 | 20240619 | 101300 | 24585647500 | 379000 | 379500 | 379500 | 379000 | 266 |
| 517 | 20240619 | 101200 | 24484721000 | 380000 | 379500 | 380000 | 379000 | 259 |
| 518 | 20240619 | 101100 | 24386425500 | 379500 | 379500 | 379500 | 379000 | 109 |
| 519 | 20240619 | 101000 | 24345078500 | 379000 | 380000 | 380000 | 379000 | 235 |
| 520 | 20240619 | 100900 | 24255923500 | 379500 | 379500 | 379500 | 379000 | 306 |
| 521 | 20240619 | 100800 | 24139841500 | 379000 | 379000 | 379500 | 379000 | 127 |
| 522 | 20240619 | 100700 | 24091668500 | 379000 | 379000 | 379500 | 379000 | 220 |
| 523 | 20240619 | 100600 | 24008235500 | 379500 | 379500 | 380000 | 379000 | 183 |
| 524 | 20240619 | 100500 | 23938788000 | 379500 | 379500 | 379500 | 379000 | 427 |
| 525 | 20240619 | 100400 | 23776765500 | 379500 | 379000 | 379500 | 379000 | 358 |
| 526 | 20240619 | 100300 | 23641063000 | 379500 | 380500 | 380500 | 379000 | 972 |
| 527 | 20240619 | 100200 | 23271978500 | 380500 | 381000 | 381000 | 380000 | 550 |
| 528 | 20240619 | 100100 | 23062707500 | 381000 | 380500 | 381000 | 380500 | 677 |
| 529 | 20240619 | 100000 | 22804941000 | 380500 | 380000 | 381000 | 379500 | 2686 |
| 530 | 20240619 | 095900 | 21783269000 | 379500 | 380000 | 380000 | 379500 | 60 |
| 531 | 20240619 | 095800 | 21760484500 | 380000 | 380000 | 380000 | 379500 | 238 |
| 532 | 20240619 | 095700 | 21670133500 | 380000 | 379500 | 380000 | 379500 | 110 |
| 533 | 20240619 | 095600 | 21628376500 | 380000 | 379000 | 380000 | 379000 | 430 |
| 534 | 20240619 | 095500 | 21465207500 | 379000 | 379000 | 379500 | 378500 | 164 |
| 535 | 20240619 | 095400 | 21403067500 | 379000 | 378500 | 379000 | 378500 | 99 |
| 536 | 20240619 | 095300 | 21365562500 | 378500 | 379000 | 379000 | 378000 | 648 |
| 537 | 20240619 | 095200 | 21120197000 | 378500 | 377500 | 379500 | 377500 | 1429 |
| 538 | 20240619 | 095100 | 20579317000 | 377500 | 377500 | 378000 | 377500 | 51 |
| 539 | 20240619 | 095000 | 20560052000 | 377500 | 377500 | 378000 | 377500 | 62 |
| 540 | 20240619 | 094900 | 20536642500 | 378000 | 378000 | 378000 | 377500 | 146 |
| 541 | 20240619 | 094800 | 20481477000 | 378000 | 378000 | 378500 | 377500 | 149 |
| 542 | 20240619 | 094700 | 20425166000 | 377500 | 378000 | 378500 | 377000 | 948 |
| 543 | 20240619 | 094600 | 20067137500 | 378000 | 378500 | 378500 | 378000 | 180 |
| 544 | 20240619 | 094500 | 19999083000 | 378000 | 378000 | 378500 | 378000 | 361 |
| 545 | 20240619 | 094400 | 19862572000 | 378500 | 378000 | 378500 | 378000 | 237 |
| 546 | 20240619 | 094300 | 19772902500 | 378000 | 378000 | 378000 | 377500 | 406 |
| 547 | 20240619 | 094200 | 19619538500 | 377500 | 378000 | 378000 | 377500 | 186 |
| 548 | 20240619 | 094100 | 19549280000 | 377500 | 377000 | 378000 | 377000 | 541 |
| 549 | 20240619 | 094000 | 19344940500 | 377000 | 377000 | 377500 | 377000 | 325 |
| 550 | 20240619 | 093900 | 19222370500 | 377500 | 378500 | 378500 | 377000 | 1166 |
| 551 | 20240619 | 093800 | 18782064500 | 378000 | 378000 | 378500 | 378000 | 101 |
| 552 | 20240619 | 093700 | 18743870500 | 378000 | 378000 | 378500 | 377500 | 1224 |
| 553 | 20240619 | 093600 | 18281476500 | 378000 | 378000 | 378500 | 378000 | 268 |
| 554 | 20240619 | 093500 | 18180146500 | 378500 | 378500 | 378500 | 378000 | 361 |
| 555 | 20240619 | 093400 | 18043646000 | 378000 | 378500 | 378500 | 378000 | 523 |
| 556 | 20240619 | 093300 | 17845750000 | 379000 | 379000 | 379500 | 378500 | 618 |
| 557 | 20240619 | 093200 | 17611637000 | 378500 | 379000 | 379000 | 378500 | 1370 |
| 558 | 20240619 | 093100 | 17092717000 | 379000 | 379500 | 379500 | 379000 | 152 |
| 559 | 20240619 | 093000 | 17035076000 | 379500 | 379500 | 379500 | 379000 | 324 |
| 560 | 20240619 | 092900 | 16912179500 | 379500 | 378500 | 379500 | 378500 | 1036 |
| 561 | 20240619 | 092800 | 16519533000 | 378500 | 379000 | 379000 | 378500 | 215 |
| 562 | 20240619 | 092700 | 16438070500 | 378500 | 378500 | 379000 | 378500 | 263 |
| 563 | 20240619 | 092600 | 16338499500 | 378500 | 378500 | 379000 | 378500 | 351 |
| 564 | 20240619 | 092500 | 16205600000 | 379000 | 379000 | 379500 | 378500 | 150 |
| 565 | 20240619 | 092400 | 16148727000 | 379500 | 379000 | 379500 | 378500 | 492 |
| 566 | 20240619 | 092300 | 15962302500 | 379000 | 379500 | 379500 | 379000 | 679 |
| 567 | 20240619 | 092200 | 15704773000 | 379500 | 380500 | 380500 | 379500 | 702 |
| 568 | 20240619 | 092100 | 15437951000 | 380500 | 379500 | 381000 | 379500 | 1971 |
| 569 | 20240619 | 092000 | 14688253000 | 380000 | 380000 | 380000 | 379000 | 1696 |
| 570 | 20240619 | 091900 | 14044075000 | 380000 | 380500 | 380500 | 380000 | 267 |
| 571 | 20240619 | 091800 | 13942520500 | 380500 | 380000 | 380500 | 380000 | 235 |
| 572 | 20240619 | 091700 | 13853153000 | 380500 | 380000 | 380500 | 379500 | 1052 |
| 573 | 20240619 | 091600 | 13453628000 | 380000 | 379500 | 380500 | 379000 | 973 |
| 574 | 20240619 | 091500 | 13084046500 | 379000 | 378500 | 379500 | 378000 | 522 |
| 575 | 20240619 | 091400 | 12886310000 | 378000 | 378000 | 379500 | 378000 | 1971 |
| 576 | 20240619 | 091300 | 12140222500 | 378000 | 378000 | 378500 | 377500 | 1045 |
| 577 | 20240619 | 091200 | 11745030500 | 378000 | 378000 | 378500 | 378000 | 439 |
| 578 | 20240619 | 091100 | 11579056000 | 378000 | 378000 | 378500 | 378000 | 420 |
| 579 | 20240619 | 091000 | 11420236500 | 378000 | 379000 | 379500 | 378000 | 752 |
| 580 | 20240619 | 090900 | 11135623000 | 379000 | 380000 | 380500 | 379000 | 521 |
| 581 | 20240619 | 090800 | 10937820500 | 380000 | 380500 | 381000 | 380000 | 1816 |
| 582 | 20240619 | 090700 | 10247188000 | 380000 | 381500 | 382000 | 380000 | 1687 |
| 583 | 20240619 | 090600 | 9604331000 | 381000 | 380500 | 382000 | 379500 | 6977 |
| 584 | 20240619 | 090500 | 6946577500 | 381000 | 378500 | 381000 | 378500 | 4878 |
| 585 | 20240619 | 090400 | 5093125000 | 379000 | 377000 | 379000 | 377000 | 1311 |
| 586 | 20240619 | 090300 | 4597503500 | 377000 | 377000 | 377500 | 376000 | 2887 |
| 587 | 20240619 | 090200 | 3510534500 | 377000 | 377500 | 378000 | 376500 | 1129 |
| 588 | 20240619 | 090100 | 3084821500 | 378000 | 379000 | 379500 | 377500 | 3478 |
| 589 | 20240619 | 090000 | 1767745000 | 378500 | 378000 | 379500 | 378000 | 4672 |