34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 29350 |
| 3 | 20240614 | 184100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 4 | 20240614 | 184000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 5 | 20240614 | 183900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 6 | 20240614 | 183800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 7 | 20240614 | 183700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 8 | 20240614 | 183600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 9 | 20240614 | 183500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 10 | 20240614 | 183400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 11 | 20240614 | 183300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 12 | 20240614 | 183200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 13 | 20240614 | 183100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 14 | 20240614 | 183000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 15 | 20240614 | 182900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 16 | 20240614 | 182800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 17 | 20240614 | 182700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 18 | 20240614 | 182600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 19 | 20240614 | 182500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 20 | 20240614 | 182400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 21 | 20240614 | 182300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 22 | 20240614 | 182200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 23 | 20240614 | 182100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 24 | 20240614 | 182000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 25 | 20240614 | 181900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 26 | 20240614 | 181800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 27 | 20240614 | 181700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 28 | 20240614 | 181600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 29 | 20240614 | 181500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 30 | 20240614 | 181400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 31 | 20240614 | 181300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 32 | 20240614 | 181200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 29350 |
| 33 | 20240614 | 181100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 34 | 20240614 | 181000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 35 | 20240614 | 180900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 36 | 20240614 | 180800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 37 | 20240614 | 180700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 38 | 20240614 | 180600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 39 | 20240614 | 180500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 40 | 20240614 | 180400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 41 | 20240614 | 180300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 42 | 20240614 | 180200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 43 | 20240614 | 180100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 44 | 20240614 | 180000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 45 | 20240614 | 175900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 46 | 20240614 | 175800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 47 | 20240614 | 175700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 48 | 20240614 | 175600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 49 | 20240614 | 175500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 50 | 20240614 | 175400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 51 | 20240614 | 175300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 52 | 20240614 | 175200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 53 | 20240614 | 175100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 54 | 20240614 | 175000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 55 | 20240614 | 174900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 56 | 20240614 | 174800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 57 | 20240614 | 174700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 58 | 20240614 | 174600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 59 | 20240614 | 174500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 60 | 20240614 | 174400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 61 | 20240614 | 174300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 62 | 20240614 | 174200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 29350 |
| 63 | 20240614 | 174100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 64 | 20240614 | 174000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 65 | 20240614 | 173900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 66 | 20240614 | 173800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 67 | 20240614 | 173700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 68 | 20240614 | 173600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 69 | 20240614 | 173500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 70 | 20240614 | 173400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 71 | 20240614 | 173300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 72 | 20240614 | 173200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 73 | 20240614 | 173100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 74 | 20240614 | 173000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 75 | 20240614 | 172900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 76 | 20240614 | 172800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 77 | 20240614 | 172700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 78 | 20240614 | 172600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 79 | 20240614 | 172500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 80 | 20240614 | 172400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 81 | 20240614 | 172300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 82 | 20240614 | 172200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 83 | 20240614 | 172100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 84 | 20240614 | 172000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 85 | 20240614 | 171900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 86 | 20240614 | 171800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 87 | 20240614 | 171700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 88 | 20240614 | 171600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 89 | 20240614 | 171500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 90 | 20240614 | 171400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 91 | 20240614 | 171300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 92 | 20240614 | 171200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 29350 |
| 93 | 20240614 | 171100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 94 | 20240614 | 171000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 95 | 20240614 | 170900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 96 | 20240614 | 170800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 97 | 20240614 | 170700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 98 | 20240614 | 170600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 99 | 20240614 | 170500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 100 | 20240614 | 170400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 101 | 20240614 | 170300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 102 | 20240614 | 170200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 103 | 20240614 | 170100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 104 | 20240614 | 170000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 105 | 20240614 | 165900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 106 | 20240614 | 165800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 107 | 20240614 | 165700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 108 | 20240614 | 165600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 109 | 20240614 | 165500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 110 | 20240614 | 165400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 111 | 20240614 | 165300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 112 | 20240614 | 165200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 113 | 20240614 | 165100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 114 | 20240614 | 165000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 115 | 20240614 | 164900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 116 | 20240614 | 164800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 117 | 20240614 | 164700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 118 | 20240614 | 164600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 119 | 20240614 | 164500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 120 | 20240614 | 164400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 121 | 20240614 | 164300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 122 | 20240614 | 164200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 29350 |
| 123 | 20240614 | 164100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 124 | 20240614 | 164000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 125 | 20240614 | 163900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 126 | 20240614 | 163800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 127 | 20240614 | 163700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 128 | 20240614 | 163600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 129 | 20240614 | 163500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 130 | 20240614 | 163400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 131 | 20240614 | 163300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 132 | 20240614 | 163200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 133 | 20240614 | 163100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 134 | 20240614 | 163000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 135 | 20240614 | 162900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 136 | 20240614 | 162800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 137 | 20240614 | 162700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 138 | 20240614 | 162600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 139 | 20240614 | 162500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 140 | 20240614 | 162400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 141 | 20240614 | 162300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 142 | 20240614 | 162200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 143 | 20240614 | 162100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 144 | 20240614 | 162000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 145 | 20240614 | 161900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 146 | 20240614 | 161800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 147 | 20240614 | 161700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 148 | 20240614 | 161600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 149 | 20240614 | 161500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 150 | 20240614 | 161400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 151 | 20240614 | 161300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 152 | 20240614 | 161200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 29350 |
| 153 | 20240614 | 161100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 154 | 20240614 | 161000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 155 | 20240614 | 160900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 156 | 20240614 | 160800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 157 | 20240614 | 160700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 158 | 20240614 | 160600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 159 | 20240614 | 160500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 160 | 20240614 | 160400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 161 | 20240614 | 160300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 162 | 20240614 | 160200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 163 | 20240614 | 160100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 164 | 20240614 | 160000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 165 | 20240614 | 155900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 166 | 20240614 | 155800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 167 | 20240614 | 155700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 168 | 20240614 | 155600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 169 | 20240614 | 155500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 170 | 20240614 | 155400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 171 | 20240614 | 155300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 172 | 20240614 | 155200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 173 | 20240614 | 155100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 174 | 20240614 | 155000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 175 | 20240614 | 154900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 176 | 20240614 | 154800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 177 | 20240614 | 154700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 178 | 20240614 | 154600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 179 | 20240614 | 154500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 180 | 20240614 | 154400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 181 | 20240614 | 154300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 182 | 20240614 | 154200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 29350 |
| 183 | 20240614 | 154100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 184 | 20240614 | 154000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 185 | 20240614 | 153900 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 186 | 20240614 | 153800 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 187 | 20240614 | 153700 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 188 | 20240614 | 153600 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 189 | 20240614 | 153500 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 190 | 20240614 | 153400 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 191 | 20240614 | 153300 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 192 | 20240614 | 153200 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 193 | 20240614 | 153100 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 194 | 20240614 | 153000 | 122464740500 | 383500 | 383500 | 383500 | 383500 | 29350 |
| 195 | 20240614 | 152900 | 111209015500 | 385000 | 385000 | 385000 | 385000 | 0 |
| 196 | 20240614 | 152800 | 111209015500 | 385000 | 385000 | 385000 | 385000 | 0 |
| 197 | 20240614 | 152700 | 111209015500 | 385000 | 385000 | 385000 | 385000 | 0 |
| 198 | 20240614 | 152600 | 111209015500 | 385000 | 385000 | 385000 | 385000 | 0 |
| 199 | 20240614 | 152500 | 111209015500 | 385000 | 385000 | 385000 | 385000 | 0 |
| 200 | 20240614 | 152400 | 111209015500 | 385000 | 385000 | 385000 | 385000 | 0 |
| 201 | 20240614 | 152300 | 111209015500 | 385000 | 385000 | 385000 | 385000 | 0 |
| 202 | 20240614 | 152200 | 111209015500 | 385000 | 385000 | 385000 | 385000 | 0 |
| 203 | 20240614 | 152100 | 111209015500 | 385000 | 385000 | 385000 | 385000 | 0 |
| 204 | 20240614 | 152000 | 111209015500 | 385000 | 385000 | 385000 | 385000 | 0 |
| 205 | 20240614 | 151900 | 111209015500 | 385000 | 384000 | 385500 | 384000 | 2154 |
| 206 | 20240614 | 151800 | 110379672000 | 384000 | 384500 | 384500 | 384000 | 1102 |
| 207 | 20240614 | 151700 | 109956140500 | 384500 | 384500 | 384500 | 384000 | 1042 |
| 208 | 20240614 | 151600 | 109555897000 | 384000 | 384500 | 384500 | 384000 | 1022 |
| 209 | 20240614 | 151500 | 109163371500 | 384000 | 384000 | 384500 | 384000 | 528 |
| 210 | 20240614 | 151400 | 108960451000 | 384500 | 384500 | 385000 | 384000 | 671 |
| 211 | 20240614 | 151300 | 108702603500 | 384500 | 384500 | 385000 | 384000 | 1326 |
| 212 | 20240614 | 151200 | 108192900500 | 384000 | 384500 | 385000 | 384000 | 1216 |
| 213 | 20240614 | 151100 | 107725402000 | 385000 | 384500 | 385000 | 384000 | 1400 |
| 214 | 20240614 | 151000 | 107187440000 | 384000 | 385000 | 385000 | 384000 | 1052 |
| 215 | 20240614 | 150900 | 106783269500 | 385000 | 384000 | 385000 | 384000 | 3124 |
| 216 | 20240614 | 150800 | 105582400500 | 384500 | 384500 | 384500 | 384000 | 995 |
| 217 | 20240614 | 150700 | 105200225000 | 384500 | 384500 | 385000 | 384500 | 2075 |
| 218 | 20240614 | 150600 | 104402327500 | 384500 | 384500 | 385000 | 384500 | 594 |
| 219 | 20240614 | 150500 | 104173896000 | 384500 | 385000 | 385000 | 384500 | 771 |
| 220 | 20240614 | 150400 | 103877371000 | 385000 | 385000 | 385000 | 384500 | 528 |
| 221 | 20240614 | 150300 | 103674300500 | 385000 | 385500 | 385500 | 384500 | 1240 |
| 222 | 20240614 | 150200 | 103197023000 | 385000 | 385000 | 385500 | 385000 | 798 |
| 223 | 20240614 | 150100 | 102889658500 | 385000 | 385000 | 385500 | 385000 | 477 |
| 224 | 20240614 | 150000 | 102705975500 | 385500 | 385500 | 385500 | 385000 | 845 |
| 225 | 20240614 | 145900 | 102380556500 | 385500 | 385500 | 385500 | 385000 | 1530 |
| 226 | 20240614 | 145800 | 101790964000 | 385500 | 385000 | 385500 | 385000 | 690 |
| 227 | 20240614 | 145700 | 101525187500 | 385000 | 385500 | 386000 | 385000 | 1107 |
| 228 | 20240614 | 145600 | 101098604000 | 386000 | 385500 | 386000 | 385500 | 601 |
| 229 | 20240614 | 145500 | 100866883500 | 385500 | 384500 | 386000 | 384500 | 2926 |
| 230 | 20240614 | 145400 | 99739146500 | 384500 | 385000 | 385000 | 384500 | 607 |
| 231 | 20240614 | 145300 | 99505634500 | 384500 | 385500 | 385500 | 384500 | 1605 |
| 232 | 20240614 | 145200 | 98887686500 | 385000 | 385000 | 385500 | 385000 | 320 |
| 233 | 20240614 | 145100 | 98764460500 | 385000 | 385000 | 385500 | 385000 | 1485 |
| 234 | 20240614 | 145000 | 98192681000 | 385500 | 385500 | 385500 | 384500 | 2025 |
| 235 | 20240614 | 144900 | 97413033000 | 385000 | 385000 | 385500 | 385000 | 248 |
| 236 | 20240614 | 144800 | 97317529000 | 385500 | 385000 | 385500 | 385000 | 409 |
| 237 | 20240614 | 144700 | 97160052500 | 385500 | 385000 | 385500 | 385000 | 224 |
| 238 | 20240614 | 144600 | 97073791500 | 385500 | 385000 | 385500 | 385000 | 600 |
| 239 | 20240614 | 144500 | 96842714000 | 385000 | 384500 | 385500 | 384500 | 1819 |
| 240 | 20240614 | 144400 | 96142384000 | 384500 | 384500 | 385000 | 384500 | 238 |
| 241 | 20240614 | 144300 | 96050858000 | 384500 | 385000 | 385000 | 384500 | 226 |
| 242 | 20240614 | 144200 | 95963906500 | 385000 | 384500 | 385000 | 384500 | 145 |
| 243 | 20240614 | 144100 | 95908131000 | 385000 | 384500 | 385000 | 384500 | 159 |
| 244 | 20240614 | 144000 | 95846962500 | 385000 | 384500 | 385000 | 384500 | 230 |
| 245 | 20240614 | 143900 | 95758459000 | 384500 | 385000 | 385000 | 384500 | 178 |
| 246 | 20240614 | 143800 | 95689991500 | 384500 | 385500 | 385500 | 384500 | 1425 |
| 247 | 20240614 | 143700 | 95141689500 | 385500 | 385500 | 385500 | 385000 | 157 |
| 248 | 20240614 | 143600 | 95081224500 | 385000 | 384500 | 385000 | 384500 | 1832 |
| 249 | 20240614 | 143500 | 94376140000 | 384500 | 384500 | 385000 | 384500 | 246 |
| 250 | 20240614 | 143400 | 94281530500 | 384500 | 384500 | 385000 | 384500 | 490 |
| 251 | 20240614 | 143300 | 94093107000 | 384500 | 384000 | 385000 | 384000 | 919 |
| 252 | 20240614 | 143200 | 93739785000 | 384000 | 384500 | 385000 | 384000 | 1897 |
| 253 | 20240614 | 143100 | 93010488000 | 385000 | 385000 | 385000 | 384500 | 149 |
| 254 | 20240614 | 143000 | 92953177500 | 385000 | 384500 | 385000 | 384500 | 152 |
| 255 | 20240614 | 142900 | 92894700000 | 385000 | 385000 | 385000 | 384500 | 199 |
| 256 | 20240614 | 142800 | 92818139500 | 385000 | 385000 | 385000 | 384500 | 275 |
| 257 | 20240614 | 142700 | 92712296500 | 384500 | 385500 | 385500 | 384500 | 225 |
| 258 | 20240614 | 142600 | 92625739500 | 385000 | 384500 | 385500 | 384500 | 1592 |
| 259 | 20240614 | 142500 | 92012837500 | 384500 | 384500 | 385000 | 384500 | 356 |
| 260 | 20240614 | 142400 | 91875828500 | 384500 | 384500 | 385000 | 384500 | 188 |
| 261 | 20240614 | 142300 | 91803531500 | 385000 | 384500 | 385000 | 384500 | 138 |
| 262 | 20240614 | 142200 | 91750456000 | 385000 | 384500 | 385000 | 384500 | 1529 |
| 263 | 20240614 | 142100 | 91162379000 | 384500 | 384500 | 385000 | 384500 | 154 |
| 264 | 20240614 | 142000 | 91103159500 | 384500 | 384500 | 385000 | 384500 | 455 |
| 265 | 20240614 | 141900 | 90928185000 | 385000 | 384500 | 385000 | 384500 | 242 |
| 266 | 20240614 | 141800 | 90835124000 | 385000 | 385000 | 385000 | 384500 | 166 |
| 267 | 20240614 | 141700 | 90771262500 | 384500 | 384500 | 385000 | 384500 | 383 |
| 268 | 20240614 | 141600 | 90623989500 | 384500 | 385000 | 385000 | 384500 | 157 |
| 269 | 20240614 | 141500 | 90563612000 | 385000 | 384500 | 385000 | 384000 | 890 |
| 270 | 20240614 | 141400 | 90221499500 | 384500 | 384500 | 385000 | 384500 | 2268 |
| 271 | 20240614 | 141300 | 89349445000 | 384500 | 384500 | 385000 | 384500 | 105 |
| 272 | 20240614 | 141200 | 89309061500 | 384500 | 384500 | 385000 | 384500 | 197 |
| 273 | 20240614 | 141100 | 89233304500 | 385000 | 384500 | 385000 | 384500 | 230 |
| 274 | 20240614 | 141000 | 89144852500 | 384500 | 385000 | 385000 | 384500 | 253 |
| 275 | 20240614 | 140900 | 89047509500 | 385000 | 385000 | 385500 | 384500 | 628 |
| 276 | 20240614 | 140800 | 88805865000 | 385500 | 385500 | 385500 | 385000 | 149 |
| 277 | 20240614 | 140700 | 88748485500 | 385500 | 385500 | 385500 | 385000 | 103 |
| 278 | 20240614 | 140600 | 88708810000 | 385000 | 385000 | 385500 | 385000 | 252 |
| 279 | 20240614 | 140500 | 88611777500 | 385000 | 385000 | 385500 | 385000 | 159 |
| 280 | 20240614 | 140400 | 88550549500 | 385000 | 385500 | 385500 | 385000 | 321 |
| 281 | 20240614 | 140300 | 88426947000 | 385500 | 385000 | 385500 | 385000 | 160 |
| 282 | 20240614 | 140200 | 88365320000 | 385500 | 385000 | 385500 | 385000 | 226 |
| 283 | 20240614 | 140100 | 88278300500 | 385000 | 385000 | 385500 | 384500 | 653 |
| 284 | 20240614 | 140000 | 88026890500 | 385000 | 385500 | 385500 | 385000 | 691 |
| 285 | 20240614 | 135900 | 87760837500 | 385500 | 385500 | 385500 | 385000 | 163 |
| 286 | 20240614 | 135800 | 87698038500 | 385000 | 385500 | 385500 | 385000 | 104 |
| 287 | 20240614 | 135700 | 87657986500 | 385500 | 385500 | 385500 | 385000 | 76 |
| 288 | 20240614 | 135600 | 87628719000 | 385500 | 385500 | 385500 | 385000 | 107 |
| 289 | 20240614 | 135500 | 87587510000 | 385500 | 385500 | 386000 | 385500 | 225 |
| 290 | 20240614 | 135400 | 87500761000 | 385500 | 385000 | 385500 | 385000 | 948 |
| 291 | 20240614 | 135300 | 87135317000 | 385000 | 385500 | 385500 | 384500 | 541 |
| 292 | 20240614 | 135200 | 86927003500 | 385000 | 385500 | 385500 | 385000 | 541 |
| 293 | 20240614 | 135100 | 86718695500 | 385000 | 385000 | 385500 | 384500 | 516 |
| 294 | 20240614 | 135000 | 86520033500 | 385000 | 385000 | 385500 | 384500 | 363 |
| 295 | 20240614 | 134900 | 86380279500 | 385000 | 384500 | 385500 | 384500 | 160 |
| 296 | 20240614 | 134800 | 86318675500 | 385000 | 384500 | 385000 | 384500 | 558 |
| 297 | 20240614 | 134700 | 86103887000 | 384500 | 384500 | 385000 | 384500 | 189 |
| 298 | 20240614 | 134600 | 86031187500 | 384500 | 385000 | 385000 | 384500 | 43 |
| 299 | 20240614 | 134500 | 86014643500 | 384500 | 384500 | 385000 | 384500 | 30 |
| 300 | 20240614 | 134400 | 86003105000 | 384500 | 384000 | 385000 | 384000 | 2603 |
| 301 | 20240614 | 134300 | 85002192500 | 384000 | 384500 | 384500 | 384000 | 97 |
| 302 | 20240614 | 134200 | 84964921500 | 384500 | 384000 | 384500 | 384000 | 201 |
| 303 | 20240614 | 134100 | 84887730000 | 384000 | 384000 | 384500 | 384000 | 60 |
| 304 | 20240614 | 134000 | 84864675000 | 384500 | 384000 | 384500 | 384000 | 265 |
| 305 | 20240614 | 133900 | 84762907000 | 384000 | 384500 | 384500 | 384000 | 113 |
| 306 | 20240614 | 133800 | 84719468500 | 384500 | 384000 | 384500 | 384000 | 114 |
| 307 | 20240614 | 133700 | 84675686000 | 384500 | 384000 | 384500 | 384000 | 555 |
| 308 | 20240614 | 133600 | 84462551500 | 384000 | 384500 | 384500 | 384000 | 204 |
| 309 | 20240614 | 133500 | 84384151000 | 384000 | 384500 | 384500 | 384000 | 341 |
| 310 | 20240614 | 133400 | 84253052500 | 384500 | 384000 | 384500 | 384000 | 263 |
| 311 | 20240614 | 133300 | 84152051500 | 384000 | 384000 | 384500 | 384000 | 202 |
| 312 | 20240614 | 133200 | 84074466500 | 384000 | 384500 | 384500 | 384000 | 996 |
| 313 | 20240614 | 133100 | 83691517500 | 384500 | 384500 | 385000 | 384500 | 229 |
| 314 | 20240614 | 133000 | 83603420000 | 384500 | 384500 | 385000 | 384500 | 577 |
| 315 | 20240614 | 132900 | 83381298500 | 384500 | 385500 | 385500 | 384500 | 1611 |
| 316 | 20240614 | 132800 | 82761136000 | 385000 | 385000 | 385500 | 385000 | 68 |
| 317 | 20240614 | 132700 | 82734951500 | 385000 | 385500 | 385500 | 385000 | 2259 |
| 318 | 20240614 | 132600 | 81864208500 | 385000 | 385500 | 385500 | 385000 | 72 |
| 319 | 20240614 | 132500 | 81836483000 | 385500 | 385000 | 385500 | 385000 | 63 |
| 320 | 20240614 | 132400 | 81812223000 | 385500 | 385000 | 385500 | 385000 | 55 |
| 321 | 20240614 | 132300 | 81791044500 | 385000 | 385000 | 385500 | 385000 | 121 |
| 322 | 20240614 | 132200 | 81744454000 | 385000 | 386000 | 386000 | 385000 | 501 |
| 323 | 20240614 | 132100 | 81551341000 | 386000 | 385500 | 386000 | 385500 | 82 |
| 324 | 20240614 | 132000 | 81519725500 | 386000 | 385500 | 386000 | 385000 | 899 |
| 325 | 20240614 | 131900 | 81173171000 | 385000 | 385500 | 385500 | 385000 | 502 |
| 326 | 20240614 | 131800 | 80979712500 | 385500 | 385000 | 385500 | 385000 | 238 |
| 327 | 20240614 | 131700 | 80888028500 | 384500 | 384500 | 385000 | 384000 | 820 |
| 328 | 20240614 | 131600 | 80572584000 | 384500 | 384000 | 384500 | 384000 | 373 |
| 329 | 20240614 | 131500 | 80429190000 | 384000 | 384000 | 384500 | 384000 | 26 |
| 330 | 20240614 | 131400 | 80419197000 | 384500 | 384500 | 384500 | 384000 | 65 |
| 331 | 20240614 | 131300 | 80394209500 | 384000 | 384500 | 384500 | 384000 | 65 |
| 332 | 20240614 | 131200 | 80369229500 | 384500 | 384500 | 384500 | 384000 | 169 |
| 333 | 20240614 | 131100 | 80304266500 | 384000 | 385000 | 385000 | 384000 | 626 |
| 334 | 20240614 | 131000 | 80063573500 | 385000 | 384500 | 385000 | 384500 | 82 |
| 335 | 20240614 | 130900 | 80032031000 | 385000 | 384500 | 385000 | 384500 | 385 |
| 336 | 20240614 | 130800 | 79883954500 | 384500 | 385500 | 385500 | 384500 | 1125 |
| 337 | 20240614 | 130700 | 79450453500 | 385500 | 386000 | 386000 | 385500 | 87 |
| 338 | 20240614 | 130600 | 79416905500 | 386000 | 385500 | 386000 | 385500 | 88 |
| 339 | 20240614 | 130500 | 79382975500 | 385500 | 385500 | 386000 | 385500 | 295 |
| 340 | 20240614 | 130400 | 79269188500 | 386000 | 384500 | 386000 | 384500 | 1136 |
| 341 | 20240614 | 130300 | 78831772500 | 385000 | 384500 | 385000 | 384500 | 87 |
| 342 | 20240614 | 130200 | 78798318500 | 385000 | 383500 | 385500 | 383500 | 4112 |
| 343 | 20240614 | 130100 | 77218697000 | 383500 | 383500 | 384000 | 383500 | 2448 |
| 344 | 20240614 | 130000 | 76279814500 | 384000 | 383500 | 384000 | 383500 | 859 |
| 345 | 20240614 | 125900 | 75950376500 | 383500 | 383500 | 384000 | 383500 | 1149 |
| 346 | 20240614 | 125800 | 75509729000 | 384000 | 383500 | 384000 | 383500 | 2010 |
| 347 | 20240614 | 125700 | 74738852000 | 383500 | 383500 | 384000 | 383500 | 444 |
| 348 | 20240614 | 125600 | 74568569500 | 384000 | 383500 | 384000 | 383500 | 237 |
| 349 | 20240614 | 125500 | 74477641500 | 383500 | 383500 | 384000 | 383500 | 387 |
| 350 | 20240614 | 125400 | 74329221500 | 383500 | 383500 | 384000 | 383500 | 167 |
| 351 | 20240614 | 125300 | 74265170500 | 383500 | 383500 | 384000 | 383500 | 2173 |
| 352 | 20240614 | 125200 | 73431808000 | 384000 | 384000 | 384000 | 383500 | 172 |
| 353 | 20240614 | 125100 | 73365796500 | 383500 | 383500 | 384000 | 383500 | 1201 |
| 354 | 20240614 | 125000 | 72905189000 | 384000 | 384000 | 384500 | 383500 | 3832 |
| 355 | 20240614 | 124900 | 71433805000 | 384000 | 384000 | 384500 | 384000 | 144 |
| 356 | 20240614 | 124800 | 71378499500 | 384000 | 384000 | 384500 | 384000 | 234 |
| 357 | 20240614 | 124700 | 71288637000 | 384500 | 384000 | 384500 | 384000 | 191 |
| 358 | 20240614 | 124600 | 71215292000 | 384500 | 384000 | 384500 | 384000 | 278 |
| 359 | 20240614 | 124500 | 71108528000 | 384000 | 384000 | 384500 | 384000 | 73 |
| 360 | 20240614 | 124400 | 71080489500 | 384000 | 384500 | 384500 | 384000 | 192 |
| 361 | 20240614 | 124300 | 71006719500 | 384500 | 384500 | 384500 | 384000 | 714 |
| 362 | 20240614 | 124200 | 70732254000 | 384000 | 384000 | 384500 | 384000 | 222 |
| 363 | 20240614 | 124100 | 70646931000 | 384000 | 384500 | 384500 | 384000 | 384 |
| 364 | 20240614 | 124000 | 70499316500 | 384000 | 384500 | 384500 | 384000 | 221 |
| 365 | 20240614 | 123900 | 70414441500 | 384000 | 384500 | 384500 | 384000 | 164 |
| 366 | 20240614 | 123800 | 70351407000 | 384500 | 384500 | 384500 | 384000 | 189 |
| 367 | 20240614 | 123700 | 70278759000 | 384000 | 384000 | 384500 | 384000 | 84 |
| 368 | 20240614 | 123600 | 70246491000 | 384000 | 384000 | 384500 | 384000 | 135 |
| 369 | 20240614 | 123500 | 70194645000 | 384000 | 384000 | 384500 | 384000 | 456 |
| 370 | 20240614 | 123400 | 70019436000 | 384000 | 384000 | 384500 | 384000 | 85 |
| 371 | 20240614 | 123300 | 69986786000 | 384000 | 384500 | 384500 | 384000 | 165 |
| 372 | 20240614 | 123200 | 69923407500 | 384500 | 384500 | 384500 | 384000 | 1817 |
| 373 | 20240614 | 123100 | 69225020000 | 384500 | 384500 | 385000 | 384500 | 394 |
| 374 | 20240614 | 123000 | 69073510500 | 384500 | 385000 | 385000 | 384500 | 77 |
| 375 | 20240614 | 122900 | 69043887500 | 385000 | 385000 | 385000 | 384500 | 126 |
| 376 | 20240614 | 122800 | 68995401500 | 384500 | 384500 | 385000 | 384500 | 133 |
| 377 | 20240614 | 122700 | 68944234000 | 385000 | 385000 | 385000 | 384500 | 352 |
| 378 | 20240614 | 122600 | 68808768500 | 384500 | 384500 | 385000 | 384500 | 106 |
| 379 | 20240614 | 122500 | 68767994500 | 384500 | 384500 | 385000 | 384500 | 555 |
| 380 | 20240614 | 122400 | 68554342500 | 384500 | 385000 | 385000 | 384500 | 74 |
| 381 | 20240614 | 122300 | 68525874000 | 384500 | 384500 | 385000 | 384500 | 74 |
| 382 | 20240614 | 122200 | 68497412500 | 384500 | 384500 | 385000 | 384500 | 46 |
| 383 | 20240614 | 122100 | 68479723000 | 384500 | 384500 | 385000 | 384500 | 164 |
| 384 | 20240614 | 122000 | 68416614000 | 384500 | 384500 | 385000 | 384500 | 846 |
| 385 | 20240614 | 121900 | 68091197500 | 384500 | 384500 | 385000 | 384500 | 71 |
| 386 | 20240614 | 121800 | 68063896500 | 385000 | 384500 | 385000 | 384500 | 107 |
| 387 | 20240614 | 121700 | 68022752000 | 384500 | 385000 | 385000 | 384500 | 75 |
| 388 | 20240614 | 121600 | 67993908500 | 385000 | 384500 | 385000 | 384500 | 108 |
| 389 | 20240614 | 121500 | 67952374000 | 384500 | 385000 | 385000 | 384500 | 331 |
| 390 | 20240614 | 121400 | 67824973500 | 385000 | 385000 | 385500 | 384500 | 364 |
| 391 | 20240614 | 121300 | 67684832000 | 385000 | 385000 | 385500 | 385000 | 169 |
| 392 | 20240614 | 121200 | 67619763000 | 385000 | 385500 | 385500 | 385000 | 295 |
| 393 | 20240614 | 121100 | 67506085500 | 385500 | 385000 | 385500 | 385000 | 110 |
| 394 | 20240614 | 121000 | 67463731000 | 385000 | 385500 | 385500 | 385000 | 142 |
| 395 | 20240614 | 120900 | 67409032000 | 385000 | 384500 | 385500 | 384500 | 470 |
| 396 | 20240614 | 120800 | 67228062000 | 385000 | 384500 | 385000 | 384500 | 2001 |
| 397 | 20240614 | 120700 | 66457701000 | 384500 | 385000 | 385000 | 384500 | 123 |
| 398 | 20240614 | 120600 | 66410365000 | 385000 | 384500 | 385000 | 384500 | 95 |
| 399 | 20240614 | 120500 | 66373819000 | 384500 | 384500 | 385000 | 384500 | 76 |
| 400 | 20240614 | 120400 | 66344588500 | 384500 | 384500 | 385000 | 384500 | 43 |
| 401 | 20240614 | 120300 | 66328051500 | 385000 | 384500 | 385000 | 384500 | 120 |
| 402 | 20240614 | 120200 | 66281910000 | 384500 | 384500 | 385000 | 384500 | 189 |
| 403 | 20240614 | 120100 | 66209232000 | 384500 | 384500 | 385000 | 384500 | 77 |
| 404 | 20240614 | 120000 | 66179619500 | 384500 | 385000 | 385000 | 384500 | 156 |
| 405 | 20240614 | 115900 | 66119630500 | 385000 | 384500 | 385000 | 384500 | 173 |
| 406 | 20240614 | 115800 | 66053106000 | 384500 | 384500 | 385000 | 384500 | 108 |
| 407 | 20240614 | 115700 | 66011563000 | 384500 | 384500 | 385000 | 384500 | 74 |
| 408 | 20240614 | 115600 | 65983105500 | 384500 | 384500 | 385000 | 384500 | 185 |
| 409 | 20240614 | 115500 | 65911971500 | 384500 | 384500 | 385000 | 384000 | 840 |
| 410 | 20240614 | 115400 | 65588962000 | 384500 | 385000 | 385000 | 384500 | 74 |
| 411 | 20240614 | 115300 | 65560505000 | 384500 | 384500 | 385000 | 384500 | 105 |
| 412 | 20240614 | 115200 | 65520128500 | 384500 | 384500 | 385000 | 384500 | 84 |
| 413 | 20240614 | 115100 | 65487825000 | 385000 | 384500 | 385000 | 384000 | 785 |
| 414 | 20240614 | 115000 | 65185984500 | 384000 | 384000 | 384500 | 384000 | 315 |
| 415 | 20240614 | 114900 | 65064890500 | 384500 | 384000 | 384500 | 384000 | 185 |
| 416 | 20240614 | 114800 | 64993832000 | 384000 | 384000 | 384500 | 383500 | 4466 |
| 417 | 20240614 | 114700 | 63278880500 | 384000 | 384000 | 384500 | 384000 | 142 |
| 418 | 20240614 | 114600 | 63224328500 | 384000 | 384000 | 384500 | 384000 | 167 |
| 419 | 20240614 | 114500 | 63160195000 | 384000 | 384000 | 384500 | 384000 | 118 |
| 420 | 20240614 | 114400 | 63114857000 | 384000 | 384000 | 385000 | 384000 | 293 |
| 421 | 20240614 | 114300 | 63002186000 | 384000 | 385000 | 385000 | 384000 | 621 |
| 422 | 20240614 | 114200 | 62763330500 | 384500 | 385000 | 385000 | 384500 | 579 |
| 423 | 20240614 | 114100 | 62540626000 | 384500 | 385000 | 385000 | 384500 | 544 |
| 424 | 20240614 | 114000 | 62331423000 | 384500 | 384500 | 385000 | 384500 | 977 |
| 425 | 20240614 | 113900 | 61955640000 | 385000 | 384500 | 385000 | 384500 | 278 |
| 426 | 20240614 | 113800 | 61848675500 | 385000 | 385000 | 385000 | 384500 | 150 |
| 427 | 20240614 | 113700 | 61790990500 | 384500 | 384500 | 385000 | 384500 | 97 |
| 428 | 20240614 | 113600 | 61753686500 | 384500 | 385000 | 385500 | 384500 | 391 |
| 429 | 20240614 | 113500 | 61603153000 | 385000 | 385500 | 385500 | 385000 | 270 |
| 430 | 20240614 | 113400 | 61499181500 | 385000 | 385000 | 385500 | 385000 | 410 |
| 431 | 20240614 | 113300 | 61341324500 | 385000 | 385000 | 385500 | 385000 | 365 |
| 432 | 20240614 | 113200 | 61200791500 | 385500 | 385000 | 385500 | 385000 | 112 |
| 433 | 20240614 | 113100 | 61157668000 | 385000 | 385000 | 385500 | 385000 | 194 |
| 434 | 20240614 | 113000 | 61082964000 | 385500 | 385000 | 385500 | 385000 | 68 |
| 435 | 20240614 | 112900 | 61056770500 | 385000 | 385500 | 385500 | 385000 | 63 |
| 436 | 20240614 | 112800 | 61032512000 | 385500 | 385500 | 385500 | 385000 | 164 |
| 437 | 20240614 | 112700 | 60969353500 | 385000 | 385500 | 386000 | 385000 | 921 |
| 438 | 20240614 | 112600 | 60614313000 | 385500 | 385500 | 386000 | 385500 | 164 |
| 439 | 20240614 | 112500 | 60551087000 | 385500 | 386000 | 386000 | 385500 | 110 |
| 440 | 20240614 | 112400 | 60508653000 | 386000 | 385500 | 386000 | 385500 | 107 |
| 441 | 20240614 | 112300 | 60467397000 | 385500 | 386000 | 386000 | 385500 | 54 |
| 442 | 20240614 | 112200 | 60446577000 | 385500 | 386000 | 386000 | 385500 | 81 |
| 443 | 20240614 | 112100 | 60415348000 | 386000 | 385000 | 386000 | 385000 | 737 |
| 444 | 20240614 | 112000 | 60131244000 | 385000 | 385000 | 385500 | 385000 | 222 |
| 445 | 20240614 | 111900 | 60045773000 | 385500 | 386000 | 386500 | 385000 | 2097 |
| 446 | 20240614 | 111800 | 59236654000 | 386000 | 386000 | 386500 | 386000 | 94 |
| 447 | 20240614 | 111700 | 59200354500 | 386500 | 386500 | 386500 | 386000 | 168 |
| 448 | 20240614 | 111600 | 59135442500 | 386500 | 386500 | 386500 | 386000 | 681 |
| 449 | 20240614 | 111500 | 58872267000 | 386500 | 386000 | 386500 | 386000 | 165 |
| 450 | 20240614 | 111400 | 58808561000 | 386000 | 386500 | 386500 | 386000 | 128 |
| 451 | 20240614 | 111300 | 58759117000 | 386500 | 386000 | 386500 | 385500 | 172 |
| 452 | 20240614 | 111200 | 58692712500 | 386000 | 386000 | 386500 | 385500 | 466 |
| 453 | 20240614 | 111100 | 58512760000 | 386000 | 386000 | 386500 | 386000 | 76 |
| 454 | 20240614 | 111000 | 58483420500 | 386000 | 386000 | 386500 | 386000 | 170 |
| 455 | 20240614 | 110900 | 58417778000 | 386500 | 386500 | 386500 | 386000 | 78 |
| 456 | 20240614 | 110800 | 58387666000 | 386500 | 386000 | 386500 | 386000 | 180 |
| 457 | 20240614 | 110700 | 58318139000 | 386000 | 385500 | 386500 | 385500 | 150 |
| 458 | 20240614 | 110600 | 58260264000 | 386000 | 386500 | 386500 | 386000 | 147 |
| 459 | 20240614 | 110500 | 58203519500 | 386500 | 386000 | 386500 | 386000 | 648 |
| 460 | 20240614 | 110400 | 57953382000 | 386000 | 386000 | 386500 | 386000 | 215 |
| 461 | 20240614 | 110300 | 57870332000 | 386500 | 386000 | 386500 | 386000 | 148 |
| 462 | 20240614 | 110200 | 57813171000 | 386000 | 385500 | 386000 | 385500 | 700 |
| 463 | 20240614 | 110100 | 57543033500 | 385500 | 385000 | 386000 | 385000 | 413 |
| 464 | 20240614 | 110000 | 57383813000 | 385500 | 385500 | 385500 | 385000 | 90 |
| 465 | 20240614 | 105900 | 57349153500 | 385000 | 385000 | 385500 | 384500 | 685 |
| 466 | 20240614 | 105800 | 57085441500 | 385000 | 385000 | 385000 | 384500 | 171 |
| 467 | 20240614 | 105700 | 57019652500 | 385000 | 384500 | 385000 | 384500 | 356 |
| 468 | 20240614 | 105600 | 56882761000 | 384500 | 384500 | 385000 | 384500 | 423 |
| 469 | 20240614 | 105500 | 56720112000 | 384500 | 384500 | 385000 | 384500 | 275 |
| 470 | 20240614 | 105400 | 56614287000 | 384500 | 384500 | 385000 | 384500 | 221 |
| 471 | 20240614 | 105300 | 56529236000 | 384500 | 384500 | 385000 | 384000 | 318 |
| 472 | 20240614 | 105200 | 56406943000 | 384500 | 384000 | 384500 | 384000 | 197 |
| 473 | 20240614 | 105100 | 56331290000 | 384000 | 384000 | 384500 | 384000 | 203 |
| 474 | 20240614 | 105000 | 56253297500 | 384000 | 384000 | 384500 | 383500 | 359 |
| 475 | 20240614 | 104900 | 56115473000 | 384000 | 384000 | 384500 | 383500 | 493 |
| 476 | 20240614 | 104800 | 55926171000 | 384000 | 384000 | 384000 | 383500 | 1579 |
| 477 | 20240614 | 104700 | 55319868500 | 384500 | 384000 | 384500 | 384000 | 792 |
| 478 | 20240614 | 104600 | 55015539500 | 384000 | 384500 | 384500 | 384000 | 239 |
| 479 | 20240614 | 104500 | 54923752000 | 384500 | 384500 | 384500 | 384000 | 315 |
| 480 | 20240614 | 104400 | 54802718500 | 384500 | 384500 | 385000 | 384000 | 878 |
| 481 | 20240614 | 104300 | 54465143500 | 384000 | 384000 | 384500 | 384000 | 389 |
| 482 | 20240614 | 104200 | 54315670000 | 384500 | 384000 | 384500 | 384000 | 352 |
| 483 | 20240614 | 104100 | 54180356000 | 384000 | 384000 | 384500 | 384000 | 605 |
| 484 | 20240614 | 104000 | 53947780500 | 384000 | 384000 | 384500 | 384000 | 551 |
| 485 | 20240614 | 103900 | 53736189000 | 384000 | 384000 | 384500 | 384000 | 141 |
| 486 | 20240614 | 103800 | 53682018000 | 384000 | 384500 | 384500 | 384000 | 234 |
| 487 | 20240614 | 103700 | 53592097000 | 384500 | 384500 | 384500 | 384000 | 313 |
| 488 | 20240614 | 103600 | 53471819500 | 384000 | 384000 | 384500 | 384000 | 165 |
| 489 | 20240614 | 103500 | 53408419500 | 384000 | 384500 | 384500 | 384000 | 415 |
| 490 | 20240614 | 103400 | 53249051500 | 384000 | 384000 | 384500 | 384000 | 158 |
| 491 | 20240614 | 103300 | 53188348500 | 384000 | 384500 | 384500 | 384000 | 130 |
| 492 | 20240614 | 103200 | 53138422000 | 384500 | 384500 | 384500 | 384000 | 261 |
| 493 | 20240614 | 103100 | 53038171500 | 384000 | 383500 | 384500 | 383500 | 1716 |
| 494 | 20240614 | 103000 | 52379168500 | 384000 | 384000 | 384000 | 383500 | 384 |
| 495 | 20240614 | 102900 | 52231747500 | 383500 | 384000 | 384000 | 383500 | 177 |
| 496 | 20240614 | 102800 | 52163842000 | 383500 | 384000 | 384000 | 383500 | 778 |
| 497 | 20240614 | 102700 | 51865452000 | 383500 | 383500 | 384000 | 383500 | 393 |
| 498 | 20240614 | 102600 | 51714710000 | 383500 | 384000 | 384000 | 383500 | 208 |
| 499 | 20240614 | 102500 | 51634900500 | 384000 | 384000 | 384000 | 383500 | 185 |
| 500 | 20240614 | 102400 | 51563888000 | 384000 | 384000 | 384500 | 383500 | 1790 |
| 501 | 20240614 | 102300 | 50876652500 | 384000 | 384000 | 384500 | 384000 | 190 |
| 502 | 20240614 | 102200 | 50803683000 | 384500 | 384500 | 384500 | 384000 | 205 |
| 503 | 20240614 | 102100 | 50724925000 | 384500 | 384000 | 384500 | 384000 | 381 |
| 504 | 20240614 | 102000 | 50578617500 | 384000 | 384000 | 384500 | 384000 | 151 |
| 505 | 20240614 | 101900 | 50520619000 | 384000 | 384000 | 384500 | 384000 | 200 |
| 506 | 20240614 | 101800 | 50443813500 | 384500 | 384000 | 384500 | 384000 | 1420 |
| 507 | 20240614 | 101700 | 49898523500 | 384500 | 384500 | 384500 | 384000 | 255 |
| 508 | 20240614 | 101600 | 49800594000 | 384000 | 384500 | 385000 | 384000 | 744 |
| 509 | 20240614 | 101500 | 49514528000 | 385000 | 385000 | 385500 | 384500 | 904 |
| 510 | 20240614 | 101400 | 49166550500 | 385500 | 385000 | 385500 | 385000 | 120 |
| 511 | 20240614 | 101300 | 49120342000 | 385000 | 385500 | 386000 | 385000 | 743 |
| 512 | 20240614 | 101200 | 48834181500 | 385500 | 385500 | 386000 | 385000 | 621 |
| 513 | 20240614 | 101100 | 48594847500 | 386000 | 385500 | 386000 | 385000 | 384 |
| 514 | 20240614 | 101000 | 48446829000 | 385000 | 385500 | 385500 | 385000 | 380 |
| 515 | 20240614 | 100900 | 48300401500 | 385000 | 385000 | 385500 | 385000 | 232 |
| 516 | 20240614 | 100800 | 48211074500 | 385000 | 384500 | 385500 | 384500 | 811 |
| 517 | 20240614 | 100700 | 47898840000 | 384500 | 383500 | 385000 | 383500 | 1758 |
| 518 | 20240614 | 100600 | 47223645000 | 384000 | 383500 | 384000 | 383500 | 1045 |
| 519 | 20240614 | 100500 | 46822529000 | 383500 | 383500 | 384000 | 383000 | 746 |
| 520 | 20240614 | 100400 | 46536449500 | 383500 | 383500 | 384000 | 383500 | 1171 |
| 521 | 20240614 | 100300 | 46087360500 | 384000 | 384000 | 384000 | 383500 | 910 |
| 522 | 20240614 | 100200 | 45738350500 | 383500 | 383500 | 384000 | 383500 | 440 |
| 523 | 20240614 | 100100 | 45569584500 | 384000 | 383000 | 384000 | 383000 | 894 |
| 524 | 20240614 | 100000 | 45226677000 | 383500 | 383000 | 383500 | 383000 | 522 |
| 525 | 20240614 | 095900 | 45026659500 | 383000 | 383500 | 384000 | 383000 | 1839 |
| 526 | 20240614 | 095800 | 44321436500 | 383500 | 384000 | 384500 | 383500 | 1824 |
| 527 | 20240614 | 095700 | 43621659500 | 384000 | 384500 | 385000 | 384000 | 2660 |
| 528 | 20240614 | 095600 | 42599944500 | 384500 | 385000 | 385000 | 384500 | 1158 |
| 529 | 20240614 | 095500 | 42154667000 | 385000 | 384500 | 385000 | 384500 | 593 |
| 530 | 20240614 | 095400 | 41926570000 | 385000 | 385000 | 385000 | 384500 | 282 |
| 531 | 20240614 | 095300 | 41818100000 | 384500 | 384000 | 385000 | 384000 | 1131 |
| 532 | 20240614 | 095200 | 41383365000 | 384500 | 385000 | 385000 | 384000 | 1728 |
| 533 | 20240614 | 095100 | 40719447000 | 384500 | 385000 | 385000 | 384000 | 2658 |
| 534 | 20240614 | 095000 | 39697365000 | 385000 | 385000 | 385500 | 384500 | 4454 |
| 535 | 20240614 | 094900 | 37982621000 | 385000 | 386000 | 386000 | 385000 | 2561 |
| 536 | 20240614 | 094800 | 36995771500 | 385500 | 385500 | 386000 | 385500 | 624 |
| 537 | 20240614 | 094700 | 36755169500 | 385500 | 385500 | 386000 | 385000 | 967 |
| 538 | 20240614 | 094600 | 36382383500 | 385500 | 385000 | 385500 | 385000 | 316 |
| 539 | 20240614 | 094500 | 36260659000 | 385500 | 385500 | 386000 | 385000 | 1322 |
| 540 | 20240614 | 094400 | 35751085000 | 385500 | 386500 | 386500 | 385500 | 2103 |
| 541 | 20240614 | 094300 | 34940201500 | 386000 | 385500 | 386500 | 385500 | 1373 |
| 542 | 20240614 | 094200 | 34410242000 | 385500 | 385500 | 386000 | 385500 | 342 |
| 543 | 20240614 | 094100 | 34278317500 | 386000 | 385500 | 386000 | 385000 | 2231 |
| 544 | 20240614 | 094000 | 33418389000 | 385000 | 385500 | 386000 | 385000 | 3822 |
| 545 | 20240614 | 093900 | 31945214500 | 386000 | 386000 | 386000 | 385500 | 667 |
| 546 | 20240614 | 093800 | 31687820500 | 386000 | 386000 | 386500 | 385500 | 1968 |
| 547 | 20240614 | 093700 | 30928135500 | 386500 | 386000 | 386500 | 385500 | 1319 |
| 548 | 20240614 | 093600 | 30418906500 | 386000 | 385500 | 386500 | 385500 | 2550 |
| 549 | 20240614 | 093500 | 29434673000 | 386000 | 386000 | 386500 | 385500 | 2415 |
| 550 | 20240614 | 093400 | 28502547500 | 386500 | 386000 | 387000 | 386000 | 4400 |
| 551 | 20240614 | 093300 | 26802455000 | 386000 | 386500 | 387000 | 386000 | 1646 |
| 552 | 20240614 | 093200 | 26166348000 | 387000 | 387000 | 387000 | 386500 | 1703 |
| 553 | 20240614 | 093100 | 25507941500 | 387000 | 387000 | 387500 | 387000 | 550 |
| 554 | 20240614 | 093000 | 25295067000 | 387000 | 386500 | 387500 | 386500 | 1121 |
| 555 | 20240614 | 092900 | 24861283500 | 386500 | 387000 | 387000 | 386500 | 393 |
| 556 | 20240614 | 092800 | 24709339500 | 387000 | 387000 | 387000 | 386500 | 535 |
| 557 | 20240614 | 092700 | 24502497000 | 387000 | 386500 | 387000 | 386500 | 576 |
| 558 | 20240614 | 092600 | 24279828000 | 386500 | 386500 | 387000 | 386500 | 367 |
| 559 | 20240614 | 092500 | 24137961000 | 386500 | 386500 | 387000 | 386500 | 2438 |
| 560 | 20240614 | 092400 | 23195649500 | 386500 | 387000 | 387500 | 386500 | 2873 |
| 561 | 20240614 | 092300 | 22084012500 | 387000 | 387500 | 387500 | 387000 | 592 |
| 562 | 20240614 | 092200 | 21854889000 | 387000 | 387500 | 388000 | 387000 | 1966 |
| 563 | 20240614 | 092100 | 21093155500 | 388000 | 388000 | 388000 | 387500 | 223 |
| 564 | 20240614 | 092000 | 21006701500 | 388000 | 388000 | 389000 | 387500 | 917 |
| 565 | 20240614 | 091900 | 20650720500 | 388000 | 387500 | 388500 | 387500 | 1391 |
| 566 | 20240614 | 091800 | 20111386500 | 388000 | 388000 | 388500 | 387500 | 572 |
| 567 | 20240614 | 091700 | 19889483500 | 388500 | 388500 | 389000 | 388000 | 1345 |
| 568 | 20240614 | 091600 | 19367175000 | 388500 | 388500 | 389000 | 388000 | 541 |
| 569 | 20240614 | 091500 | 19157001000 | 388500 | 388000 | 388500 | 388000 | 525 |
| 570 | 20240614 | 091400 | 18953182000 | 388000 | 388000 | 388500 | 387500 | 1550 |
| 571 | 20240614 | 091300 | 18351713500 | 387500 | 387000 | 388000 | 386500 | 1862 |
| 572 | 20240614 | 091200 | 17630874500 | 387000 | 387500 | 388000 | 386500 | 5411 |
| 573 | 20240614 | 091100 | 15535941000 | 387000 | 388500 | 389000 | 387000 | 6929 |
| 574 | 20240614 | 091000 | 12847759000 | 389000 | 388500 | 389000 | 388500 | 806 |
| 575 | 20240614 | 090900 | 12534468000 | 389000 | 389000 | 389500 | 388500 | 3830 |
| 576 | 20240614 | 090800 | 11045195000 | 389000 | 389000 | 389500 | 389000 | 644 |
| 577 | 20240614 | 090700 | 10794563000 | 389500 | 389500 | 389500 | 388500 | 2272 |
| 578 | 20240614 | 090600 | 9910726000 | 389500 | 389000 | 390000 | 389000 | 445 |
| 579 | 20240614 | 090500 | 9737515000 | 388500 | 389500 | 390000 | 388500 | 1663 |
| 580 | 20240614 | 090400 | 9090195000 | 390000 | 388500 | 390000 | 388000 | 2454 |
| 581 | 20240614 | 090300 | 8137006000 | 388500 | 389000 | 389500 | 388000 | 3065 |
| 582 | 20240614 | 090200 | 6945298000 | 389000 | 390000 | 390000 | 388500 | 3891 |
| 583 | 20240614 | 090100 | 5431359500 | 390000 | 391000 | 391000 | 389000 | 3229 |
| 584 | 20240614 | 090000 | 4171922000 | 391500 | 391500 | 392500 | 389000 | 10602 |