33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 183000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 3855 |
| 3 | 20240612 | 182900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 4 | 20240612 | 182800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 5 | 20240612 | 182700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 6 | 20240612 | 182600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 7 | 20240612 | 182500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 8 | 20240612 | 182400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 9 | 20240612 | 182300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 10 | 20240612 | 182200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 11 | 20240612 | 182100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 12 | 20240612 | 182000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 13 | 20240612 | 181900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 14 | 20240612 | 181800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 15 | 20240612 | 181700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 16 | 20240612 | 181600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 17 | 20240612 | 181500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 18 | 20240612 | 181400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 19 | 20240612 | 181300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 20 | 20240612 | 181200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 21 | 20240612 | 181100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 22 | 20240612 | 181000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 23 | 20240612 | 180900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 24 | 20240612 | 180800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 25 | 20240612 | 180700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 26 | 20240612 | 180600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 27 | 20240612 | 180500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 28 | 20240612 | 180400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 29 | 20240612 | 180300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 30 | 20240612 | 180200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 31 | 20240612 | 180100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 32 | 20240612 | 180000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 3855 |
| 33 | 20240612 | 175900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 34 | 20240612 | 175800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 35 | 20240612 | 175700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 36 | 20240612 | 175600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 37 | 20240612 | 175500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 38 | 20240612 | 175400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 39 | 20240612 | 175300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 40 | 20240612 | 175200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 41 | 20240612 | 175100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 42 | 20240612 | 175000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 43 | 20240612 | 174900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 44 | 20240612 | 174800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 45 | 20240612 | 174700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 46 | 20240612 | 174600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 47 | 20240612 | 174500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 48 | 20240612 | 174400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 49 | 20240612 | 174300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 50 | 20240612 | 174200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 51 | 20240612 | 174100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 52 | 20240612 | 174000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 53 | 20240612 | 173900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 54 | 20240612 | 173800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 55 | 20240612 | 173700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 56 | 20240612 | 173600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 57 | 20240612 | 173500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 58 | 20240612 | 173400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 59 | 20240612 | 173300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 60 | 20240612 | 173200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 61 | 20240612 | 173100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 62 | 20240612 | 173000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 3855 |
| 63 | 20240612 | 172900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 64 | 20240612 | 172800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 65 | 20240612 | 172700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 66 | 20240612 | 172600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 67 | 20240612 | 172500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 68 | 20240612 | 172400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 69 | 20240612 | 172300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 70 | 20240612 | 172200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 71 | 20240612 | 172100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 72 | 20240612 | 172000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 73 | 20240612 | 171900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 74 | 20240612 | 171800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 75 | 20240612 | 171700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 76 | 20240612 | 171600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 77 | 20240612 | 171500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 78 | 20240612 | 171400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 79 | 20240612 | 171300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 80 | 20240612 | 171200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 81 | 20240612 | 171100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 82 | 20240612 | 171000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 83 | 20240612 | 170900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 84 | 20240612 | 170800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 85 | 20240612 | 170700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 86 | 20240612 | 170600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 87 | 20240612 | 170500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 88 | 20240612 | 170400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 89 | 20240612 | 170300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 90 | 20240612 | 170200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 91 | 20240612 | 170100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 92 | 20240612 | 170000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 3855 |
| 93 | 20240612 | 165900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 94 | 20240612 | 165800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 95 | 20240612 | 165700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 96 | 20240612 | 165600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 97 | 20240612 | 165500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 98 | 20240612 | 165400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 99 | 20240612 | 165300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 100 | 20240612 | 165200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 101 | 20240612 | 165100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 102 | 20240612 | 165000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 103 | 20240612 | 164900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 104 | 20240612 | 164800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 105 | 20240612 | 164700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 106 | 20240612 | 164600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 107 | 20240612 | 164500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 108 | 20240612 | 164400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 109 | 20240612 | 164300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 110 | 20240612 | 164200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 111 | 20240612 | 164100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 112 | 20240612 | 164000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 113 | 20240612 | 163900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 114 | 20240612 | 163800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 115 | 20240612 | 163700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 116 | 20240612 | 163600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 117 | 20240612 | 163500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 118 | 20240612 | 163400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 119 | 20240612 | 163300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 120 | 20240612 | 163200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 121 | 20240612 | 163100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 122 | 20240612 | 163000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 3855 |
| 123 | 20240612 | 162900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 124 | 20240612 | 162800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 125 | 20240612 | 162700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 126 | 20240612 | 162600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 127 | 20240612 | 162500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 128 | 20240612 | 162400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 129 | 20240612 | 162300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 130 | 20240612 | 162200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 131 | 20240612 | 162100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 132 | 20240612 | 162000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 133 | 20240612 | 161900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 134 | 20240612 | 161800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 135 | 20240612 | 161700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 136 | 20240612 | 161600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 137 | 20240612 | 161500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 138 | 20240612 | 161400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 139 | 20240612 | 161300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 140 | 20240612 | 161200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 141 | 20240612 | 161100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 142 | 20240612 | 161000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 143 | 20240612 | 160900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 144 | 20240612 | 160800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 145 | 20240612 | 160700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 146 | 20240612 | 160600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 147 | 20240612 | 160500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 148 | 20240612 | 160400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 149 | 20240612 | 160300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 150 | 20240612 | 160200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 151 | 20240612 | 160100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 152 | 20240612 | 160000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 3855 |
| 153 | 20240612 | 155900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 154 | 20240612 | 155800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 155 | 20240612 | 155700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 156 | 20240612 | 155600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 157 | 20240612 | 155500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 158 | 20240612 | 155400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 159 | 20240612 | 155300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 160 | 20240612 | 155200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 161 | 20240612 | 155100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 162 | 20240612 | 155000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 163 | 20240612 | 154900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 164 | 20240612 | 154800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 165 | 20240612 | 154700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 166 | 20240612 | 154600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 167 | 20240612 | 154500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 168 | 20240612 | 154400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 169 | 20240612 | 154300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 170 | 20240612 | 154200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 171 | 20240612 | 154100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 172 | 20240612 | 154000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 173 | 20240612 | 153900 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 174 | 20240612 | 153800 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 175 | 20240612 | 153700 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 176 | 20240612 | 153600 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 177 | 20240612 | 153500 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 178 | 20240612 | 153400 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 179 | 20240612 | 153300 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 180 | 20240612 | 153200 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 181 | 20240612 | 153100 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 182 | 20240612 | 153000 | 48225211000 | 223000 | 223000 | 223000 | 223000 | 7710 |
| 183 | 20240612 | 152900 | 47365546000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 184 | 20240612 | 152800 | 47365546000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 185 | 20240612 | 152700 | 47365546000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 186 | 20240612 | 152600 | 47365546000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 187 | 20240612 | 152500 | 47365546000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 188 | 20240612 | 152400 | 47365546000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 189 | 20240612 | 152300 | 47365546000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 190 | 20240612 | 152200 | 47365546000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 191 | 20240612 | 152100 | 47365546000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 192 | 20240612 | 152000 | 47365546000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 193 | 20240612 | 151900 | 47365546000 | 222500 | 223000 | 223500 | 222500 | 612 |
| 194 | 20240612 | 151800 | 47229218500 | 223000 | 223500 | 223500 | 222500 | 700 |
| 195 | 20240612 | 151700 | 47073097000 | 223000 | 223500 | 223500 | 223000 | 159 |
| 196 | 20240612 | 151600 | 47037614000 | 223000 | 223500 | 224000 | 223000 | 726 |
| 197 | 20240612 | 151500 | 46875294500 | 224000 | 224000 | 224000 | 223000 | 861 |
| 198 | 20240612 | 151400 | 46682761500 | 223500 | 223000 | 223500 | 222500 | 1199 |
| 199 | 20240612 | 151300 | 46415296000 | 223000 | 222500 | 223000 | 222500 | 453 |
| 200 | 20240612 | 151200 | 46314375500 | 223000 | 222500 | 223000 | 222500 | 299 |
| 201 | 20240612 | 151100 | 46247777000 | 222500 | 223000 | 223500 | 222500 | 1148 |
| 202 | 20240612 | 151000 | 45991742500 | 223500 | 223500 | 223500 | 223000 | 467 |
| 203 | 20240612 | 150900 | 45887428500 | 223500 | 223000 | 223500 | 223000 | 458 |
| 204 | 20240612 | 150800 | 45785090000 | 223500 | 223500 | 223500 | 222500 | 417 |
| 205 | 20240612 | 150700 | 45692023500 | 223500 | 223500 | 224000 | 223000 | 1414 |
| 206 | 20240612 | 150600 | 45376271500 | 223500 | 222000 | 223500 | 222000 | 1101 |
| 207 | 20240612 | 150500 | 45130728000 | 222500 | 222000 | 222500 | 221500 | 599 |
| 208 | 20240612 | 150400 | 44997687500 | 222000 | 221000 | 222500 | 220500 | 1361 |
| 209 | 20240612 | 150300 | 44695865500 | 221000 | 221500 | 221500 | 220500 | 529 |
| 210 | 20240612 | 150200 | 44578825500 | 221000 | 221000 | 221500 | 220500 | 452 |
| 211 | 20240612 | 150100 | 44478858500 | 221000 | 221500 | 222000 | 220500 | 848 |
| 212 | 20240612 | 150000 | 44291033500 | 222000 | 221500 | 222500 | 221500 | 719 |
| 213 | 20240612 | 145900 | 44131438500 | 222000 | 221000 | 222000 | 221000 | 539 |
| 214 | 20240612 | 145800 | 44012087500 | 221500 | 220500 | 221500 | 220500 | 827 |
| 215 | 20240612 | 145700 | 43829130000 | 220500 | 221500 | 221500 | 220500 | 633 |
| 216 | 20240612 | 145600 | 43689181500 | 221000 | 221000 | 221500 | 220500 | 755 |
| 217 | 20240612 | 145500 | 43522132500 | 221000 | 221000 | 221500 | 220500 | 600 |
| 218 | 20240612 | 145400 | 43389549000 | 220500 | 221000 | 221500 | 220500 | 998 |
| 219 | 20240612 | 145300 | 43169125500 | 220500 | 220500 | 221000 | 220000 | 1752 |
| 220 | 20240612 | 145200 | 42783106500 | 220500 | 222000 | 223000 | 220500 | 1283 |
| 221 | 20240612 | 145100 | 42498520500 | 221500 | 221000 | 222500 | 220500 | 1460 |
| 222 | 20240612 | 145000 | 42175325000 | 221000 | 222000 | 223000 | 221000 | 1341 |
| 223 | 20240612 | 144900 | 41877676500 | 222500 | 223500 | 224000 | 222000 | 1170 |
| 224 | 20240612 | 144800 | 41616919500 | 223500 | 223000 | 225000 | 223000 | 1222 |
| 225 | 20240612 | 144700 | 41343310000 | 223500 | 225000 | 225000 | 223000 | 988 |
| 226 | 20240612 | 144600 | 41121857000 | 225000 | 225500 | 226000 | 224500 | 1152 |
| 227 | 20240612 | 144500 | 40862468000 | 225000 | 225500 | 226500 | 225000 | 1044 |
| 228 | 20240612 | 144400 | 40626812500 | 225500 | 226500 | 226500 | 225500 | 1002 |
| 229 | 20240612 | 144300 | 40400220000 | 226500 | 227000 | 227500 | 226000 | 976 |
| 230 | 20240612 | 144200 | 40179258000 | 227000 | 227500 | 227500 | 226000 | 835 |
| 231 | 20240612 | 144100 | 39989805000 | 227500 | 228500 | 228500 | 226000 | 2219 |
| 232 | 20240612 | 144000 | 39485173000 | 228000 | 228500 | 229000 | 228000 | 1212 |
| 233 | 20240612 | 143900 | 39208261000 | 228000 | 229000 | 229000 | 227500 | 1052 |
| 234 | 20240612 | 143800 | 38967996000 | 229000 | 227500 | 229000 | 226500 | 2201 |
| 235 | 20240612 | 143700 | 38467062000 | 228000 | 229000 | 229500 | 227000 | 4560 |
| 236 | 20240612 | 143600 | 37426088000 | 227000 | 228500 | 229000 | 225500 | 5693 |
| 237 | 20240612 | 143500 | 36130564000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 238 | 20240612 | 143400 | 36130564000 | 226500 | 226500 | 227500 | 226500 | 1989 |
| 239 | 20240612 | 143300 | 35678586500 | 227000 | 225000 | 227000 | 224500 | 3308 |
| 240 | 20240612 | 143200 | 34931206500 | 224500 | 223000 | 225000 | 223000 | 1724 |
| 241 | 20240612 | 143100 | 34545078000 | 223000 | 223500 | 224500 | 222000 | 1141 |
| 242 | 20240612 | 143000 | 34290489000 | 223500 | 223500 | 224500 | 223500 | 708 |
| 243 | 20240612 | 142900 | 34132002500 | 224000 | 224000 | 224500 | 223500 | 639 |
| 244 | 20240612 | 142800 | 33988878500 | 224000 | 225000 | 225500 | 224000 | 2174 |
| 245 | 20240612 | 142700 | 33500521500 | 225000 | 224500 | 225500 | 223500 | 1356 |
| 246 | 20240612 | 142600 | 33196155000 | 224500 | 224500 | 225500 | 223500 | 3100 |
| 247 | 20240612 | 142500 | 32499542500 | 224500 | 221000 | 224500 | 221000 | 6497 |
| 248 | 20240612 | 142400 | 31049054500 | 221500 | 222000 | 222000 | 221000 | 276 |
| 249 | 20240612 | 142300 | 30987879000 | 222000 | 221500 | 222000 | 221000 | 392 |
| 250 | 20240612 | 142200 | 30901145000 | 221500 | 222500 | 223000 | 221000 | 1449 |
| 251 | 20240612 | 142100 | 30579614500 | 222500 | 222000 | 223000 | 222000 | 434 |
| 252 | 20240612 | 142000 | 30483066500 | 222000 | 222000 | 222500 | 221500 | 1098 |
| 253 | 20240612 | 141900 | 30238987000 | 222500 | 221500 | 222500 | 221000 | 3085 |
| 254 | 20240612 | 141800 | 29554669000 | 221500 | 221000 | 221500 | 220500 | 781 |
| 255 | 20240612 | 141700 | 29381824500 | 221000 | 221500 | 221500 | 221000 | 421 |
| 256 | 20240612 | 141600 | 29288667000 | 221500 | 221500 | 221500 | 221000 | 975 |
| 257 | 20240612 | 141500 | 29072752000 | 221500 | 221000 | 221500 | 220500 | 403 |
| 258 | 20240612 | 141400 | 28983647500 | 221000 | 221000 | 221500 | 220500 | 607 |
| 259 | 20240612 | 141300 | 28849498500 | 221000 | 221000 | 221000 | 220500 | 917 |
| 260 | 20240612 | 141200 | 28646937500 | 220500 | 221000 | 221000 | 220500 | 404 |
| 261 | 20240612 | 141100 | 28557697000 | 220500 | 220500 | 221000 | 220500 | 277 |
| 262 | 20240612 | 141000 | 28496557500 | 221000 | 220500 | 221000 | 220000 | 955 |
| 263 | 20240612 | 140900 | 28285968500 | 220500 | 221000 | 221000 | 220000 | 556 |
| 264 | 20240612 | 140800 | 28163382000 | 221000 | 221000 | 221000 | 220500 | 394 |
| 265 | 20240612 | 140700 | 28076366000 | 221000 | 220500 | 221000 | 220000 | 481 |
| 266 | 20240612 | 140600 | 27970306000 | 220500 | 220500 | 220500 | 220000 | 527 |
| 267 | 20240612 | 140500 | 27854144000 | 220000 | 220000 | 220500 | 219500 | 775 |
| 268 | 20240612 | 140400 | 27683672500 | 220000 | 219000 | 220000 | 219000 | 432 |
| 269 | 20240612 | 140300 | 27588845000 | 219000 | 219500 | 219500 | 219000 | 288 |
| 270 | 20240612 | 140200 | 27525677500 | 219500 | 219500 | 219500 | 219000 | 148 |
| 271 | 20240612 | 140100 | 27493198500 | 219500 | 219500 | 219500 | 219000 | 112 |
| 272 | 20240612 | 140000 | 27468628500 | 219500 | 219000 | 219500 | 219000 | 175 |
| 273 | 20240612 | 135900 | 27430241000 | 219500 | 218500 | 219500 | 218500 | 395 |
| 274 | 20240612 | 135800 | 27343812000 | 218500 | 219000 | 219000 | 218500 | 506 |
| 275 | 20240612 | 135700 | 27233043500 | 219000 | 219500 | 220000 | 219000 | 521 |
| 276 | 20240612 | 135600 | 27118872500 | 220000 | 219500 | 220000 | 219500 | 183 |
| 277 | 20240612 | 135500 | 27078676500 | 219500 | 220000 | 220500 | 219500 | 423 |
| 278 | 20240612 | 135400 | 26985603500 | 220500 | 220500 | 220500 | 220000 | 412 |
| 279 | 20240612 | 135300 | 26894850500 | 220500 | 220000 | 220500 | 220000 | 426 |
| 280 | 20240612 | 135200 | 26800994000 | 220000 | 220000 | 221000 | 220000 | 990 |
| 281 | 20240612 | 135100 | 26582841000 | 220500 | 221000 | 221000 | 220500 | 876 |
| 282 | 20240612 | 135000 | 26389449000 | 221000 | 220500 | 221000 | 220000 | 1217 |
| 283 | 20240612 | 134900 | 26120914000 | 220500 | 219000 | 221000 | 218500 | 8616 |
| 284 | 20240612 | 134800 | 24227986000 | 218500 | 219000 | 219000 | 218500 | 227 |
| 285 | 20240612 | 134700 | 24178328500 | 218500 | 218500 | 219000 | 218500 | 593 |
| 286 | 20240612 | 134600 | 24048696000 | 219000 | 218500 | 219000 | 218500 | 287 |
| 287 | 20240612 | 134500 | 23985883000 | 219000 | 218500 | 219000 | 218000 | 412 |
| 288 | 20240612 | 134400 | 23895899500 | 218500 | 217000 | 218500 | 217000 | 545 |
| 289 | 20240612 | 134300 | 23777216500 | 217000 | 217500 | 218000 | 216500 | 752 |
| 290 | 20240612 | 134200 | 23613893000 | 217500 | 218000 | 218000 | 217000 | 319 |
| 291 | 20240612 | 134100 | 23544480000 | 218000 | 218000 | 218500 | 217500 | 121 |
| 292 | 20240612 | 134000 | 23518098500 | 217500 | 218500 | 219000 | 217500 | 289 |
| 293 | 20240612 | 133900 | 23455002000 | 218500 | 218500 | 219500 | 218000 | 731 |
| 294 | 20240612 | 133800 | 23295114000 | 218500 | 219000 | 219500 | 218500 | 368 |
| 295 | 20240612 | 133700 | 23214518500 | 219000 | 218000 | 220000 | 218000 | 4331 |
| 296 | 20240612 | 133600 | 22266938000 | 218000 | 217500 | 218000 | 217500 | 498 |
| 297 | 20240612 | 133500 | 22158390500 | 217500 | 217500 | 218000 | 217500 | 191 |
| 298 | 20240612 | 133400 | 22116814500 | 217500 | 218000 | 218000 | 217500 | 319 |
| 299 | 20240612 | 133300 | 22047414000 | 217500 | 217500 | 218000 | 217000 | 257 |
| 300 | 20240612 | 133200 | 21991504500 | 217500 | 217500 | 217500 | 217000 | 406 |
| 301 | 20240612 | 133100 | 21903321000 | 217000 | 217500 | 217500 | 217000 | 308 |
| 302 | 20240612 | 133000 | 21836370000 | 217500 | 217000 | 218000 | 217000 | 306 |
| 303 | 20240612 | 132900 | 21769807500 | 217500 | 218000 | 218000 | 217000 | 317 |
| 304 | 20240612 | 132800 | 21700811500 | 217500 | 217000 | 218000 | 216500 | 1531 |
| 305 | 20240612 | 132700 | 21368375500 | 216500 | 217500 | 218000 | 216500 | 806 |
| 306 | 20240612 | 132600 | 21193153500 | 217500 | 217500 | 218000 | 217000 | 539 |
| 307 | 20240612 | 132500 | 21075962500 | 218000 | 218000 | 218500 | 217500 | 687 |
| 308 | 20240612 | 132400 | 20926251500 | 218000 | 218000 | 219000 | 217500 | 876 |
| 309 | 20240612 | 132300 | 20734740500 | 218500 | 218500 | 218500 | 217500 | 214 |
| 310 | 20240612 | 132200 | 20688053500 | 218500 | 217500 | 218500 | 217000 | 718 |
| 311 | 20240612 | 132100 | 20531706500 | 217000 | 219000 | 219000 | 217000 | 646 |
| 312 | 20240612 | 132000 | 20390881000 | 219000 | 219000 | 219000 | 214500 | 3211 |
| 313 | 20240612 | 131900 | 19691723000 | 219000 | 219000 | 219500 | 218500 | 1502 |
| 314 | 20240612 | 131800 | 19362721500 | 219500 | 218000 | 219500 | 218000 | 4100 |
| 315 | 20240612 | 131700 | 18465416000 | 218000 | 217000 | 218000 | 216500 | 2115 |
| 316 | 20240612 | 131600 | 18005957500 | 217000 | 215000 | 217000 | 214500 | 3888 |
| 317 | 20240612 | 131500 | 17167260500 | 214500 | 215000 | 215000 | 214500 | 109 |
| 318 | 20240612 | 131400 | 17143837500 | 214500 | 214000 | 215000 | 214000 | 1958 |
| 319 | 20240612 | 131300 | 16724191000 | 214000 | 213500 | 214000 | 213500 | 517 |
| 320 | 20240612 | 131200 | 16613632000 | 213500 | 213500 | 213500 | 213500 | 180 |
| 321 | 20240612 | 131100 | 16575202000 | 213500 | 213000 | 213500 | 213000 | 58 |
| 322 | 20240612 | 131000 | 16562844500 | 213000 | 213000 | 213500 | 213000 | 307 |
| 323 | 20240612 | 130900 | 16497321000 | 213500 | 213000 | 213500 | 213000 | 57 |
| 324 | 20240612 | 130800 | 16485152000 | 213000 | 213500 | 213500 | 213000 | 148 |
| 325 | 20240612 | 130700 | 16453609500 | 213000 | 213500 | 213500 | 212500 | 73 |
| 326 | 20240612 | 130600 | 16438059000 | 212500 | 213500 | 213500 | 212500 | 13 |
| 327 | 20240612 | 130500 | 16435295500 | 213500 | 213000 | 213500 | 212500 | 61 |
| 328 | 20240612 | 130400 | 16422298500 | 212500 | 213500 | 213500 | 212500 | 138 |
| 329 | 20240612 | 130300 | 16392902000 | 213000 | 213500 | 213500 | 213000 | 58 |
| 330 | 20240612 | 130200 | 16380519500 | 213500 | 213500 | 214000 | 212500 | 76 |
| 331 | 20240612 | 130100 | 16364326000 | 213000 | 213500 | 214000 | 213000 | 339 |
| 332 | 20240612 | 130000 | 16292051500 | 213500 | 213500 | 213500 | 213500 | 207 |
| 333 | 20240612 | 125900 | 16247857000 | 213500 | 213500 | 214000 | 213500 | 88 |
| 334 | 20240612 | 125800 | 16229050500 | 214000 | 212500 | 214000 | 212500 | 2201 |
| 335 | 20240612 | 125700 | 15759453000 | 213000 | 212500 | 213000 | 212500 | 118 |
| 336 | 20240612 | 125600 | 15734366500 | 212500 | 212000 | 212500 | 212000 | 129 |
| 337 | 20240612 | 125500 | 15706978500 | 212000 | 212000 | 212500 | 212000 | 68 |
| 338 | 20240612 | 125400 | 15692557000 | 212000 | 212000 | 212000 | 212000 | 36 |
| 339 | 20240612 | 125300 | 15684925000 | 212000 | 211500 | 212500 | 211500 | 577 |
| 340 | 20240612 | 125200 | 15562626500 | 212000 | 212000 | 212000 | 211500 | 83 |
| 341 | 20240612 | 125100 | 15545060000 | 212000 | 211500 | 212000 | 211500 | 100 |
| 342 | 20240612 | 125000 | 15523878000 | 211500 | 212000 | 212000 | 211500 | 66 |
| 343 | 20240612 | 124900 | 15509915500 | 212000 | 211500 | 212500 | 211000 | 900 |
| 344 | 20240612 | 124800 | 15319361000 | 211500 | 212000 | 212000 | 211500 | 17 |
| 345 | 20240612 | 124700 | 15315764500 | 212000 | 212000 | 212000 | 211500 | 198 |
| 346 | 20240612 | 124600 | 15273870000 | 211500 | 212000 | 212000 | 211500 | 159 |
| 347 | 20240612 | 124500 | 15240230500 | 212000 | 212000 | 212000 | 211500 | 30 |
| 348 | 20240612 | 124400 | 15233880000 | 212000 | 212000 | 212000 | 211500 | 147 |
| 349 | 20240612 | 124300 | 15202724500 | 212000 | 212500 | 212500 | 211500 | 155 |
| 350 | 20240612 | 124200 | 15169878000 | 212000 | 212000 | 212500 | 211500 | 90 |
| 351 | 20240612 | 124100 | 15150806500 | 211500 | 212500 | 213000 | 211500 | 404 |
| 352 | 20240612 | 124000 | 15065137000 | 212500 | 212500 | 212500 | 212500 | 108 |
| 353 | 20240612 | 123900 | 15042187000 | 212500 | 213500 | 213500 | 212500 | 104 |
| 354 | 20240612 | 123800 | 15020036500 | 213500 | 213000 | 213500 | 212500 | 139 |
| 355 | 20240612 | 123700 | 14990434000 | 213000 | 213000 | 213000 | 213000 | 53 |
| 356 | 20240612 | 123600 | 14979145000 | 213000 | 213000 | 213500 | 213000 | 61 |
| 357 | 20240612 | 123500 | 14966148000 | 213000 | 213500 | 213500 | 213000 | 224 |
| 358 | 20240612 | 123400 | 14918421000 | 213000 | 213000 | 213500 | 213000 | 289 |
| 359 | 20240612 | 123300 | 14856768000 | 213000 | 213000 | 213500 | 213000 | 104 |
| 360 | 20240612 | 123200 | 14834610500 | 212500 | 212500 | 213000 | 212500 | 621 |
| 361 | 20240612 | 123100 | 14702345500 | 212500 | 212500 | 213000 | 212500 | 33 |
| 362 | 20240612 | 123000 | 14695329000 | 212500 | 213000 | 213000 | 212500 | 133 |
| 363 | 20240612 | 122900 | 14667044500 | 213000 | 212000 | 213000 | 212000 | 576 |
| 364 | 20240612 | 122800 | 14544888000 | 212000 | 213000 | 213000 | 212000 | 296 |
| 365 | 20240612 | 122700 | 14481930500 | 213000 | 212500 | 213000 | 212500 | 91 |
| 366 | 20240612 | 122600 | 14462586000 | 212500 | 212000 | 213000 | 212000 | 331 |
| 367 | 20240612 | 122500 | 14392301000 | 212000 | 212000 | 212500 | 212000 | 98 |
| 368 | 20240612 | 122400 | 14371493000 | 212000 | 211500 | 212500 | 211500 | 114 |
| 369 | 20240612 | 122300 | 14347311500 | 212500 | 212500 | 212500 | 211500 | 139 |
| 370 | 20240612 | 122200 | 14317820000 | 211500 | 211500 | 212500 | 211500 | 82 |
| 371 | 20240612 | 122100 | 14300437000 | 211500 | 212500 | 213000 | 211500 | 392 |
| 372 | 20240612 | 122000 | 14217228000 | 212500 | 212000 | 212500 | 212000 | 219 |
| 373 | 20240612 | 121900 | 14170696000 | 212000 | 212000 | 212500 | 212000 | 220 |
| 374 | 20240612 | 121800 | 14124048000 | 212000 | 211500 | 212000 | 211500 | 390 |
| 375 | 20240612 | 121700 | 14041377500 | 211500 | 211500 | 211500 | 211500 | 49 |
| 376 | 20240612 | 121600 | 14031014000 | 212000 | 211500 | 212000 | 211500 | 49 |
| 377 | 20240612 | 121500 | 14020644000 | 211500 | 211500 | 212000 | 211000 | 368 |
| 378 | 20240612 | 121400 | 13942792000 | 211000 | 211000 | 211500 | 211000 | 32 |
| 379 | 20240612 | 121300 | 13936034000 | 211000 | 211000 | 211500 | 210500 | 76 |
| 380 | 20240612 | 121200 | 13919989500 | 211000 | 210500 | 211500 | 210500 | 52 |
| 381 | 20240612 | 121100 | 13909013000 | 210500 | 211000 | 211500 | 210500 | 86 |
| 382 | 20240612 | 121000 | 13890868000 | 211000 | 211000 | 211500 | 210500 | 82 |
| 383 | 20240612 | 120900 | 13873571000 | 211000 | 211500 | 211500 | 211000 | 53 |
| 384 | 20240612 | 120800 | 13862379000 | 211000 | 211000 | 211000 | 210500 | 123 |
| 385 | 20240612 | 120700 | 13836437500 | 210500 | 211000 | 211000 | 210500 | 43 |
| 386 | 20240612 | 120600 | 13827369500 | 211000 | 211000 | 211000 | 210500 | 300 |
| 387 | 20240612 | 120500 | 13764075000 | 211000 | 210500 | 211000 | 210000 | 83 |
| 388 | 20240612 | 120400 | 13746577500 | 210500 | 211000 | 211000 | 210000 | 24 |
| 389 | 20240612 | 120300 | 13741531000 | 211000 | 210500 | 211000 | 210000 | 127 |
| 390 | 20240612 | 120200 | 13714801000 | 210000 | 210500 | 210500 | 210000 | 62 |
| 391 | 20240612 | 120100 | 13701775000 | 210000 | 210000 | 210500 | 210000 | 125 |
| 392 | 20240612 | 120000 | 13675508000 | 210000 | 210000 | 210000 | 210000 | 76 |
| 393 | 20240612 | 115900 | 13659548000 | 210000 | 210000 | 210000 | 210000 | 29 |
| 394 | 20240612 | 115800 | 13653458000 | 210000 | 210000 | 210500 | 210000 | 134 |
| 395 | 20240612 | 115700 | 13625314000 | 210000 | 210000 | 210000 | 210000 | 75 |
| 396 | 20240612 | 115600 | 13609564000 | 210000 | 210000 | 210000 | 210000 | 36 |
| 397 | 20240612 | 115500 | 13602004000 | 210500 | 210000 | 210500 | 210000 | 62 |
| 398 | 20240612 | 115400 | 13588975500 | 210500 | 210500 | 210500 | 210000 | 102 |
| 399 | 20240612 | 115300 | 13567537000 | 210500 | 210500 | 211000 | 210000 | 60 |
| 400 | 20240612 | 115200 | 13554911500 | 210500 | 210000 | 211000 | 210000 | 58 |
| 401 | 20240612 | 115100 | 13542715000 | 210000 | 210000 | 210500 | 210000 | 88 |
| 402 | 20240612 | 115000 | 13524234500 | 210000 | 210500 | 210500 | 210000 | 74 |
| 403 | 20240612 | 114900 | 13508680500 | 210500 | 211000 | 211500 | 210000 | 104 |
| 404 | 20240612 | 114800 | 13486780500 | 211500 | 210500 | 211500 | 210500 | 190 |
| 405 | 20240612 | 114700 | 13446712000 | 210500 | 210500 | 210500 | 210000 | 73 |
| 406 | 20240612 | 114600 | 13431346000 | 210500 | 210500 | 211000 | 210500 | 71 |
| 407 | 20240612 | 114500 | 13416399000 | 210500 | 211000 | 211000 | 210500 | 117 |
| 408 | 20240612 | 114400 | 13391751000 | 210500 | 211000 | 211500 | 210500 | 317 |
| 409 | 20240612 | 114300 | 13324880000 | 210500 | 211000 | 211000 | 210500 | 57 |
| 410 | 20240612 | 114200 | 13312874000 | 211000 | 210500 | 211500 | 210500 | 93 |
| 411 | 20240612 | 114100 | 13293252000 | 210500 | 210500 | 211000 | 210500 | 116 |
| 412 | 20240612 | 114000 | 13268813000 | 210500 | 210000 | 211500 | 210000 | 61 |
| 413 | 20240612 | 113900 | 13255971000 | 210000 | 210500 | 210500 | 210000 | 78 |
| 414 | 20240612 | 113800 | 13239553000 | 210500 | 210500 | 210500 | 210500 | 39 |
| 415 | 20240612 | 113700 | 13231343500 | 210500 | 210500 | 211000 | 210500 | 136 |
| 416 | 20240612 | 113600 | 13202710000 | 210500 | 210500 | 211500 | 210500 | 86 |
| 417 | 20240612 | 113500 | 13184597500 | 210500 | 211000 | 211000 | 210500 | 144 |
| 418 | 20240612 | 113400 | 13154218500 | 211000 | 211000 | 211000 | 210500 | 52 |
| 419 | 20240612 | 113300 | 13143267500 | 210500 | 211000 | 211500 | 210500 | 165 |
| 420 | 20240612 | 113200 | 13108440500 | 211000 | 210000 | 212000 | 210000 | 316 |
| 421 | 20240612 | 113100 | 13041738500 | 210000 | 210000 | 210500 | 209500 | 140 |
| 422 | 20240612 | 113000 | 13012326500 | 210000 | 210500 | 211000 | 210000 | 118 |
| 423 | 20240612 | 112900 | 12987512000 | 210000 | 210000 | 210500 | 210000 | 68 |
| 424 | 20240612 | 112800 | 12973224000 | 210000 | 210500 | 210500 | 209500 | 85 |
| 425 | 20240612 | 112700 | 12955380500 | 210000 | 210500 | 211000 | 210000 | 383 |
| 426 | 20240612 | 112600 | 12874877000 | 210500 | 211500 | 211500 | 210500 | 167 |
| 427 | 20240612 | 112500 | 12839631500 | 211000 | 212500 | 212500 | 211000 | 379 |
| 428 | 20240612 | 112400 | 12759201000 | 212500 | 213500 | 213500 | 212500 | 865 |
| 429 | 20240612 | 112300 | 12575050500 | 213000 | 212000 | 213500 | 211500 | 1253 |
| 430 | 20240612 | 112200 | 12308642000 | 211500 | 211500 | 212000 | 211000 | 377 |
| 431 | 20240612 | 112100 | 12228830500 | 211500 | 211000 | 211500 | 211000 | 84 |
| 432 | 20240612 | 112000 | 12211105000 | 211000 | 211000 | 211000 | 210500 | 48 |
| 433 | 20240612 | 111900 | 12200981000 | 211000 | 211000 | 211500 | 210500 | 167 |
| 434 | 20240612 | 111800 | 12165726500 | 211500 | 210500 | 211500 | 210500 | 154 |
| 435 | 20240612 | 111700 | 12133231000 | 210500 | 211000 | 211000 | 210000 | 114 |
| 436 | 20240612 | 111600 | 12109226500 | 210500 | 211500 | 211500 | 210500 | 217 |
| 437 | 20240612 | 111500 | 12063507500 | 211500 | 210500 | 211500 | 210000 | 391 |
| 438 | 20240612 | 111400 | 11981060500 | 210500 | 209500 | 211000 | 209500 | 446 |
| 439 | 20240612 | 111300 | 11887321500 | 209500 | 210000 | 210000 | 209500 | 89 |
| 440 | 20240612 | 111200 | 11868659500 | 209500 | 209500 | 210000 | 209500 | 150 |
| 441 | 20240612 | 111100 | 11837208500 | 209500 | 209500 | 210000 | 209500 | 304 |
| 442 | 20240612 | 111000 | 11773497000 | 209500 | 209500 | 210000 | 209500 | 149 |
| 443 | 20240612 | 110900 | 11742274500 | 209500 | 209500 | 209500 | 209500 | 99 |
| 444 | 20240612 | 110800 | 11721534000 | 209500 | 209000 | 209500 | 209000 | 424 |
| 445 | 20240612 | 110700 | 11632756500 | 209500 | 209000 | 209500 | 208500 | 58 |
| 446 | 20240612 | 110600 | 11620621500 | 209000 | 208500 | 209000 | 208500 | 124 |
| 447 | 20240612 | 110500 | 11594743500 | 208500 | 208500 | 209000 | 208500 | 159 |
| 448 | 20240612 | 110400 | 11561578500 | 209000 | 208500 | 209000 | 208500 | 291 |
| 449 | 20240612 | 110300 | 11500790500 | 209000 | 209500 | 209500 | 209000 | 169 |
| 450 | 20240612 | 110200 | 11465464000 | 209000 | 209500 | 209500 | 209000 | 213 |
| 451 | 20240612 | 110100 | 11420908000 | 209000 | 210000 | 210000 | 209000 | 131 |
| 452 | 20240612 | 110000 | 11393469000 | 209000 | 210000 | 211500 | 209000 | 230 |
| 453 | 20240612 | 105900 | 11345224500 | 210000 | 210500 | 211500 | 209500 | 331 |
| 454 | 20240612 | 105800 | 11275643000 | 210000 | 210000 | 210500 | 210000 | 227 |
| 455 | 20240612 | 105700 | 11227937000 | 210000 | 210500 | 210500 | 209500 | 499 |
| 456 | 20240612 | 105600 | 11122939500 | 211000 | 210000 | 211000 | 209500 | 422 |
| 457 | 20240612 | 105500 | 11034124500 | 210000 | 209500 | 210500 | 209500 | 526 |
| 458 | 20240612 | 105400 | 10923508500 | 209500 | 210000 | 210000 | 209000 | 457 |
| 459 | 20240612 | 105300 | 10827687500 | 210000 | 210000 | 210000 | 209500 | 83 |
| 460 | 20240612 | 105200 | 10810278000 | 210000 | 209000 | 210000 | 209000 | 370 |
| 461 | 20240612 | 105100 | 10732729000 | 209000 | 208500 | 209500 | 208500 | 125 |
| 462 | 20240612 | 105000 | 10706630500 | 209000 | 208000 | 209000 | 208000 | 127 |
| 463 | 20240612 | 104900 | 10680136000 | 208000 | 209000 | 209000 | 208000 | 388 |
| 464 | 20240612 | 104800 | 10599220000 | 209000 | 208000 | 209000 | 208000 | 349 |
| 465 | 20240612 | 104700 | 10526509500 | 208000 | 209000 | 209000 | 208000 | 120 |
| 466 | 20240612 | 104600 | 10501493500 | 208500 | 209500 | 209500 | 208500 | 238 |
| 467 | 20240612 | 104500 | 10451808500 | 209000 | 209500 | 210000 | 209000 | 192 |
| 468 | 20240612 | 104400 | 10411609000 | 209500 | 209000 | 209500 | 209000 | 185 |
| 469 | 20240612 | 104300 | 10372887500 | 209000 | 210000 | 210000 | 209000 | 238 |
| 470 | 20240612 | 104200 | 10323123500 | 210000 | 209000 | 210000 | 209000 | 405 |
| 471 | 20240612 | 104100 | 10238349000 | 209000 | 209500 | 210000 | 209000 | 246 |
| 472 | 20240612 | 104000 | 10186869000 | 209500 | 209500 | 210000 | 209500 | 202 |
| 473 | 20240612 | 103900 | 10144527500 | 209500 | 210000 | 210500 | 209500 | 450 |
| 474 | 20240612 | 103800 | 10050049500 | 210500 | 210000 | 210500 | 210000 | 210 |
| 475 | 20240612 | 103700 | 10005931500 | 210500 | 210500 | 210500 | 210000 | 300 |
| 476 | 20240612 | 103600 | 9942804000 | 210500 | 211000 | 211000 | 210500 | 654 |
| 477 | 20240612 | 103500 | 9804890000 | 211000 | 211500 | 211500 | 211000 | 155 |
| 478 | 20240612 | 103400 | 9772161500 | 211500 | 212000 | 212000 | 211000 | 303 |
| 479 | 20240612 | 103300 | 9708153000 | 212000 | 212000 | 212500 | 211000 | 624 |
| 480 | 20240612 | 103200 | 9576301000 | 212000 | 212000 | 212500 | 211000 | 437 |
| 481 | 20240612 | 103100 | 9483811000 | 212000 | 213000 | 213500 | 212000 | 359 |
| 482 | 20240612 | 103000 | 9407508500 | 213000 | 213500 | 213500 | 213000 | 527 |
| 483 | 20240612 | 102900 | 9295158000 | 213500 | 213000 | 213500 | 213000 | 321 |
| 484 | 20240612 | 102800 | 9226665500 | 213000 | 213500 | 213500 | 213000 | 339 |
| 485 | 20240612 | 102700 | 9154322500 | 213500 | 213500 | 213500 | 212500 | 382 |
| 486 | 20240612 | 102600 | 9072939000 | 213500 | 212500 | 213500 | 212500 | 285 |
| 487 | 20240612 | 102500 | 9012257500 | 212500 | 213000 | 213500 | 212000 | 707 |
| 488 | 20240612 | 102400 | 8861710500 | 213500 | 213500 | 213500 | 212500 | 823 |
| 489 | 20240612 | 102300 | 8686351500 | 213500 | 213000 | 213500 | 212500 | 418 |
| 490 | 20240612 | 102200 | 8597378500 | 213000 | 212000 | 213000 | 211500 | 806 |
| 491 | 20240612 | 102100 | 8425999000 | 211500 | 213000 | 213500 | 211500 | 1326 |
| 492 | 20240612 | 102000 | 8144214500 | 213500 | 212500 | 213500 | 212500 | 449 |
| 493 | 20240612 | 101900 | 8048642000 | 212500 | 214000 | 214000 | 212500 | 418 |
| 494 | 20240612 | 101800 | 7959485500 | 213500 | 214000 | 214000 | 212500 | 1086 |
| 495 | 20240612 | 101700 | 7727807000 | 213500 | 213500 | 214000 | 213000 | 762 |
| 496 | 20240612 | 101600 | 7564841500 | 213500 | 213000 | 213500 | 212500 | 1639 |
| 497 | 20240612 | 101500 | 7215584500 | 213000 | 211500 | 213000 | 211500 | 1252 |
| 498 | 20240612 | 101400 | 6950005500 | 211500 | 211500 | 212500 | 211000 | 799 |
| 499 | 20240612 | 101300 | 6780727500 | 212000 | 212000 | 212500 | 211500 | 1080 |
| 500 | 20240612 | 101200 | 6551723500 | 212000 | 212000 | 212500 | 211000 | 1280 |
| 501 | 20240612 | 101100 | 6280617000 | 211500 | 212500 | 213000 | 211000 | 1880 |
| 502 | 20240612 | 101000 | 5881325500 | 212500 | 212000 | 213000 | 212000 | 1783 |
| 503 | 20240612 | 100900 | 5502556500 | 212000 | 211500 | 212000 | 211000 | 1184 |
| 504 | 20240612 | 100800 | 5251827000 | 211500 | 210000 | 211500 | 209500 | 1599 |
| 505 | 20240612 | 100700 | 4915130000 | 210000 | 210000 | 210000 | 209500 | 1732 |
| 506 | 20240612 | 100600 | 4551635000 | 209500 | 209000 | 210000 | 208500 | 2149 |
| 507 | 20240612 | 100500 | 4101480000 | 209000 | 209000 | 209500 | 208500 | 1481 |
| 508 | 20240612 | 100400 | 3791761000 | 209000 | 208500 | 209000 | 208000 | 1031 |
| 509 | 20240612 | 100300 | 3576709000 | 208500 | 206500 | 208500 | 206000 | 1963 |
| 510 | 20240612 | 100200 | 3169268000 | 207000 | 206000 | 207000 | 205000 | 684 |
| 511 | 20240612 | 100100 | 3028262000 | 205000 | 205000 | 206000 | 205000 | 367 |
| 512 | 20240612 | 100000 | 2952859500 | 205000 | 205500 | 205500 | 204500 | 97 |
| 513 | 20240612 | 095900 | 2932961500 | 205500 | 205000 | 205500 | 204500 | 170 |
| 514 | 20240612 | 095800 | 2898068000 | 205000 | 204500 | 205500 | 204500 | 97 |
| 515 | 20240612 | 095700 | 2878188500 | 204500 | 205000 | 205000 | 204000 | 347 |
| 516 | 20240612 | 095600 | 2807076500 | 205500 | 204500 | 205500 | 204000 | 710 |
| 517 | 20240612 | 095500 | 2661717500 | 204500 | 203500 | 204500 | 203500 | 1098 |
| 518 | 20240612 | 095400 | 2437370500 | 203500 | 203500 | 204000 | 203500 | 22 |
| 519 | 20240612 | 095300 | 2432884500 | 204000 | 204000 | 204500 | 203500 | 143 |
| 520 | 20240612 | 095200 | 2403720000 | 204000 | 204000 | 204500 | 204000 | 45 |
| 521 | 20240612 | 095100 | 2394539000 | 204000 | 204000 | 204500 | 204000 | 430 |
| 522 | 20240612 | 095000 | 2306816500 | 204500 | 204500 | 204500 | 204000 | 55 |
| 523 | 20240612 | 094900 | 2295591000 | 204000 | 204000 | 204500 | 204000 | 146 |
| 524 | 20240612 | 094800 | 2265805000 | 204000 | 204000 | 204500 | 204000 | 41 |
| 525 | 20240612 | 094700 | 2257434000 | 204000 | 204500 | 204500 | 204000 | 170 |
| 526 | 20240612 | 094600 | 2222712000 | 204500 | 204500 | 205000 | 204000 | 43 |
| 527 | 20240612 | 094500 | 2213920500 | 204500 | 203500 | 205000 | 203500 | 87 |
| 528 | 20240612 | 094400 | 2196166500 | 204000 | 203000 | 204500 | 203000 | 179 |
| 529 | 20240612 | 094300 | 2159670000 | 203500 | 203500 | 203500 | 203000 | 289 |
| 530 | 20240612 | 094200 | 2100971000 | 203000 | 203000 | 203500 | 203000 | 104 |
| 531 | 20240612 | 094100 | 2079839500 | 203000 | 203000 | 203500 | 203000 | 162 |
| 532 | 20240612 | 094000 | 2046914000 | 203000 | 203500 | 204000 | 203000 | 197 |
| 533 | 20240612 | 093900 | 2006826500 | 204000 | 204000 | 204000 | 203500 | 50 |
| 534 | 20240612 | 093800 | 1996636500 | 204000 | 204000 | 204500 | 203500 | 121 |
| 535 | 20240612 | 093700 | 1971960500 | 204000 | 203500 | 204000 | 203500 | 213 |
| 536 | 20240612 | 093600 | 1928535000 | 203500 | 203000 | 204000 | 203000 | 108 |
| 537 | 20240612 | 093500 | 1906541500 | 203500 | 203000 | 203500 | 203000 | 132 |
| 538 | 20240612 | 093400 | 1879685000 | 203000 | 203000 | 203500 | 203000 | 95 |
| 539 | 20240612 | 093300 | 1860392500 | 203500 | 203000 | 203500 | 203000 | 18 |
| 540 | 20240612 | 093200 | 1856735000 | 203000 | 203000 | 203500 | 203000 | 128 |
| 541 | 20240612 | 093100 | 1830741000 | 203500 | 203500 | 203500 | 202500 | 263 |
| 542 | 20240612 | 093000 | 1777350000 | 203000 | 203000 | 203500 | 203000 | 171 |
| 543 | 20240612 | 092900 | 1742618500 | 203000 | 203000 | 203000 | 202500 | 153 |
| 544 | 20240612 | 092800 | 1711572500 | 203000 | 203000 | 203500 | 203000 | 443 |
| 545 | 20240612 | 092700 | 1621633500 | 203000 | 204500 | 204500 | 203000 | 531 |
| 546 | 20240612 | 092600 | 1513489000 | 205000 | 204500 | 205000 | 204500 | 156 |
| 547 | 20240612 | 092500 | 1481566000 | 205000 | 203500 | 205000 | 203500 | 132 |
| 548 | 20240612 | 092400 | 1454617500 | 203500 | 203500 | 203500 | 203500 | 31 |
| 549 | 20240612 | 092300 | 1448309000 | 203500 | 204000 | 204500 | 203500 | 22 |
| 550 | 20240612 | 092200 | 1443829500 | 204000 | 204000 | 204000 | 203500 | 231 |
| 551 | 20240612 | 092100 | 1396805500 | 204000 | 204000 | 204000 | 203500 | 429 |
| 552 | 20240612 | 092000 | 1309319500 | 204000 | 204500 | 204500 | 204000 | 143 |
| 553 | 20240612 | 091900 | 1280086000 | 204000 | 205000 | 205000 | 204000 | 127 |
| 554 | 20240612 | 091800 | 1254139500 | 205000 | 204000 | 205000 | 203500 | 112 |
| 555 | 20240612 | 091700 | 1231232500 | 204000 | 203500 | 204000 | 203000 | 66 |
| 556 | 20240612 | 091600 | 1217804000 | 203500 | 204000 | 204000 | 203500 | 190 |
| 557 | 20240612 | 091500 | 1179122500 | 204000 | 204500 | 205000 | 204000 | 534 |
| 558 | 20240612 | 091400 | 1070095500 | 204000 | 204000 | 204500 | 204000 | 62 |
| 559 | 20240612 | 091300 | 1057430000 | 204000 | 205000 | 205000 | 204000 | 236 |
| 560 | 20240612 | 091200 | 1009107000 | 205000 | 205000 | 205000 | 204500 | 185 |
| 561 | 20240612 | 091100 | 971213500 | 204500 | 205000 | 205000 | 204500 | 186 |
| 562 | 20240612 | 091000 | 933158500 | 205000 | 205000 | 205500 | 204500 | 142 |
| 563 | 20240612 | 090900 | 904050500 | 205000 | 205000 | 205500 | 205000 | 158 |
| 564 | 20240612 | 090800 | 871656000 | 205500 | 205000 | 205500 | 205000 | 308 |
| 565 | 20240612 | 090700 | 808476000 | 205000 | 205500 | 206000 | 205000 | 450 |
| 566 | 20240612 | 090600 | 715979500 | 205500 | 206000 | 206000 | 205500 | 153 |
| 567 | 20240612 | 090500 | 684520500 | 205500 | 206500 | 206500 | 205500 | 101 |
| 568 | 20240612 | 090400 | 663722000 | 206000 | 206500 | 206500 | 205500 | 389 |
| 569 | 20240612 | 090300 | 583566000 | 206500 | 205000 | 206500 | 205000 | 192 |
| 570 | 20240612 | 090200 | 544050000 | 205500 | 207000 | 207000 | 205000 | 255 |
| 571 | 20240612 | 090100 | 491605000 | 207000 | 207500 | 208000 | 206000 | 966 |
| 572 | 20240612 | 090000 | 291487500 | 208000 | 207000 | 208000 | 205500 | 1406 |