37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 193400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 23762 |
| 3 | 20240607 | 193300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 4 | 20240607 | 193200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 5 | 20240607 | 193100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 6 | 20240607 | 193000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 7 | 20240607 | 192900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 8 | 20240607 | 192800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 9 | 20240607 | 192700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 10 | 20240607 | 192600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 11 | 20240607 | 192500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 12 | 20240607 | 192400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 13 | 20240607 | 192300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 14 | 20240607 | 192200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 15 | 20240607 | 192100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 16 | 20240607 | 192000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 17 | 20240607 | 191900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 18 | 20240607 | 191800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 19 | 20240607 | 191700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 20 | 20240607 | 191600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 21 | 20240607 | 191500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 22 | 20240607 | 191400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 23 | 20240607 | 191300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 24 | 20240607 | 191200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 25 | 20240607 | 191100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 26 | 20240607 | 191000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 27 | 20240607 | 190900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 28 | 20240607 | 190800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 29 | 20240607 | 190700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 30 | 20240607 | 190600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 31 | 20240607 | 190500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 32 | 20240607 | 190400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 23762 |
| 33 | 20240607 | 190300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 34 | 20240607 | 190200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 35 | 20240607 | 190100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 36 | 20240607 | 190000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 37 | 20240607 | 185900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 38 | 20240607 | 185800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 39 | 20240607 | 185700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 40 | 20240607 | 185600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 41 | 20240607 | 185500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 42 | 20240607 | 185400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 43 | 20240607 | 185300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 44 | 20240607 | 185200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 45 | 20240607 | 185100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 46 | 20240607 | 185000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 47 | 20240607 | 184900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 48 | 20240607 | 184800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 49 | 20240607 | 184700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 50 | 20240607 | 184600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 51 | 20240607 | 184500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 52 | 20240607 | 184400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 53 | 20240607 | 184300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 54 | 20240607 | 184200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 55 | 20240607 | 184100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 56 | 20240607 | 184000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 57 | 20240607 | 183900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 58 | 20240607 | 183800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 59 | 20240607 | 183700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 60 | 20240607 | 183600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 61 | 20240607 | 183500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 62 | 20240607 | 183400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 23762 |
| 63 | 20240607 | 183300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 64 | 20240607 | 183200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 65 | 20240607 | 183100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 66 | 20240607 | 183000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 67 | 20240607 | 182900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 68 | 20240607 | 182800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 69 | 20240607 | 182700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 70 | 20240607 | 182600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 71 | 20240607 | 182500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 72 | 20240607 | 182400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 73 | 20240607 | 182300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 74 | 20240607 | 182200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 75 | 20240607 | 182100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 76 | 20240607 | 182000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 77 | 20240607 | 181900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 78 | 20240607 | 181800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 79 | 20240607 | 181700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 80 | 20240607 | 181600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 81 | 20240607 | 181500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 82 | 20240607 | 181400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 83 | 20240607 | 181300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 84 | 20240607 | 181200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 85 | 20240607 | 181100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 86 | 20240607 | 181000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 87 | 20240607 | 180900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 88 | 20240607 | 180800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 89 | 20240607 | 180700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 90 | 20240607 | 180600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 91 | 20240607 | 180500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 92 | 20240607 | 180400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 23762 |
| 93 | 20240607 | 180300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 94 | 20240607 | 180200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 95 | 20240607 | 180100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 96 | 20240607 | 180000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 97 | 20240607 | 175900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 98 | 20240607 | 175800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 99 | 20240607 | 175700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 100 | 20240607 | 175600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 101 | 20240607 | 175500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 102 | 20240607 | 175400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 103 | 20240607 | 175300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 104 | 20240607 | 175200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 105 | 20240607 | 175100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 106 | 20240607 | 175000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 107 | 20240607 | 174900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 108 | 20240607 | 174800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 109 | 20240607 | 174700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 110 | 20240607 | 174600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 111 | 20240607 | 174500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 112 | 20240607 | 174400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 113 | 20240607 | 174300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 114 | 20240607 | 174200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 115 | 20240607 | 174100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 116 | 20240607 | 174000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 117 | 20240607 | 173900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 118 | 20240607 | 173800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 119 | 20240607 | 173700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 120 | 20240607 | 173600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 121 | 20240607 | 173500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 122 | 20240607 | 173400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 23762 |
| 123 | 20240607 | 173300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 124 | 20240607 | 173200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 125 | 20240607 | 173100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 126 | 20240607 | 173000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 127 | 20240607 | 172900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 128 | 20240607 | 172800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 129 | 20240607 | 172700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 130 | 20240607 | 172600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 131 | 20240607 | 172500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 132 | 20240607 | 172400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 133 | 20240607 | 172300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 134 | 20240607 | 172200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 135 | 20240607 | 172100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 136 | 20240607 | 172000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 137 | 20240607 | 171900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 138 | 20240607 | 171800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 139 | 20240607 | 171700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 140 | 20240607 | 171600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 141 | 20240607 | 171500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 142 | 20240607 | 171400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 143 | 20240607 | 171300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 144 | 20240607 | 171200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 145 | 20240607 | 171100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 146 | 20240607 | 171000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 147 | 20240607 | 170900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 148 | 20240607 | 170800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 149 | 20240607 | 170700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 150 | 20240607 | 170600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 151 | 20240607 | 170500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 152 | 20240607 | 170400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 23762 |
| 153 | 20240607 | 170300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 154 | 20240607 | 170200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 155 | 20240607 | 170100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 156 | 20240607 | 170000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 157 | 20240607 | 165900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 158 | 20240607 | 165800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 159 | 20240607 | 165700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 160 | 20240607 | 165600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 161 | 20240607 | 165500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 162 | 20240607 | 165400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 163 | 20240607 | 165300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 164 | 20240607 | 165200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 165 | 20240607 | 165100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 166 | 20240607 | 165000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 167 | 20240607 | 164900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 168 | 20240607 | 164800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 169 | 20240607 | 164700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 170 | 20240607 | 164600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 171 | 20240607 | 164500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 172 | 20240607 | 164400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 173 | 20240607 | 164300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 174 | 20240607 | 164200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 175 | 20240607 | 164100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 176 | 20240607 | 164000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 177 | 20240607 | 163900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 178 | 20240607 | 163800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 179 | 20240607 | 163700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 180 | 20240607 | 163600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 181 | 20240607 | 163500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 182 | 20240607 | 163400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 23762 |
| 183 | 20240607 | 163300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 184 | 20240607 | 163200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 185 | 20240607 | 163100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 186 | 20240607 | 163000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 187 | 20240607 | 162900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 188 | 20240607 | 162800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 189 | 20240607 | 162700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 190 | 20240607 | 162600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 191 | 20240607 | 162500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 192 | 20240607 | 162400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 193 | 20240607 | 162300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 194 | 20240607 | 162200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 195 | 20240607 | 162100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 196 | 20240607 | 162000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 197 | 20240607 | 161900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 198 | 20240607 | 161800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 199 | 20240607 | 161700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 200 | 20240607 | 161600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 201 | 20240607 | 161500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 202 | 20240607 | 161400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 203 | 20240607 | 161300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 204 | 20240607 | 161200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 205 | 20240607 | 161100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 206 | 20240607 | 161000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 207 | 20240607 | 160900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 208 | 20240607 | 160800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 209 | 20240607 | 160700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 210 | 20240607 | 160600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 211 | 20240607 | 160500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 212 | 20240607 | 160400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 23762 |
| 213 | 20240607 | 160300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 214 | 20240607 | 160200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 215 | 20240607 | 160100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 216 | 20240607 | 160000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 217 | 20240607 | 155900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 218 | 20240607 | 155800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 219 | 20240607 | 155700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 220 | 20240607 | 155600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 221 | 20240607 | 155500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 222 | 20240607 | 155400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 223 | 20240607 | 155300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 224 | 20240607 | 155200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 225 | 20240607 | 155100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 226 | 20240607 | 155000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 227 | 20240607 | 154900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 228 | 20240607 | 154800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 229 | 20240607 | 154700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 230 | 20240607 | 154600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 231 | 20240607 | 154500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 232 | 20240607 | 154400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 233 | 20240607 | 154300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 234 | 20240607 | 154200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 235 | 20240607 | 154100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 236 | 20240607 | 154000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 237 | 20240607 | 153900 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 238 | 20240607 | 153800 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 239 | 20240607 | 153700 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 240 | 20240607 | 153600 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 241 | 20240607 | 153500 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 242 | 20240607 | 153400 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 23762 |
| 243 | 20240607 | 153300 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 244 | 20240607 | 153200 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 245 | 20240607 | 153100 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 0 |
| 246 | 20240607 | 153000 | 93955029000 | 382000 | 382000 | 382000 | 382000 | 23762 |
| 247 | 20240607 | 152900 | 84877945000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 248 | 20240607 | 152800 | 84877945000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 249 | 20240607 | 152700 | 84877945000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 250 | 20240607 | 152600 | 84877945000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 251 | 20240607 | 152500 | 84877945000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 252 | 20240607 | 152400 | 84877945000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 253 | 20240607 | 152300 | 84877945000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 254 | 20240607 | 152200 | 84877945000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 255 | 20240607 | 152100 | 84877945000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 256 | 20240607 | 152000 | 84877945000 | 381500 | 381500 | 381500 | 381500 | 0 |
| 257 | 20240607 | 151900 | 84877945000 | 381500 | 381500 | 382000 | 381000 | 1037 |
| 258 | 20240607 | 151800 | 84482448000 | 381500 | 382000 | 382000 | 381000 | 981 |
| 259 | 20240607 | 151700 | 84108388500 | 381500 | 382000 | 382000 | 381500 | 945 |
| 260 | 20240607 | 151600 | 83747703000 | 381500 | 382000 | 382500 | 381500 | 2666 |
| 261 | 20240607 | 151500 | 82729743000 | 382000 | 381500 | 382500 | 381000 | 2965 |
| 262 | 20240607 | 151400 | 81597220000 | 381000 | 381000 | 381500 | 381000 | 753 |
| 263 | 20240607 | 151300 | 81310102500 | 381000 | 381500 | 381500 | 381000 | 646 |
| 264 | 20240607 | 151200 | 81063726500 | 381000 | 381000 | 381500 | 381000 | 542 |
| 265 | 20240607 | 151100 | 80856997500 | 381500 | 381500 | 382000 | 381000 | 2011 |
| 266 | 20240607 | 151000 | 80089697500 | 381500 | 382000 | 382000 | 381500 | 1187 |
| 267 | 20240607 | 150900 | 79636652500 | 381500 | 381000 | 382000 | 381000 | 1551 |
| 268 | 20240607 | 150800 | 79044858000 | 381000 | 381500 | 381500 | 381000 | 177 |
| 269 | 20240607 | 150700 | 78977384500 | 381500 | 381000 | 381500 | 381000 | 523 |
| 270 | 20240607 | 150600 | 78777926000 | 381000 | 381000 | 381500 | 381000 | 215 |
| 271 | 20240607 | 150500 | 78695956500 | 381500 | 381000 | 381500 | 381000 | 613 |
| 272 | 20240607 | 150400 | 78462152000 | 381500 | 380500 | 381500 | 380500 | 1371 |
| 273 | 20240607 | 150300 | 77939793000 | 380500 | 380500 | 381000 | 380500 | 362 |
| 274 | 20240607 | 150200 | 77801924000 | 380500 | 380500 | 381000 | 380500 | 408 |
| 275 | 20240607 | 150100 | 77646575500 | 380500 | 380500 | 381000 | 380500 | 307 |
| 276 | 20240607 | 150000 | 77529639500 | 381000 | 380500 | 381000 | 380500 | 1005 |
| 277 | 20240607 | 145900 | 77147130500 | 380500 | 380500 | 381000 | 380000 | 530 |
| 278 | 20240607 | 145800 | 76945371500 | 380000 | 380000 | 380500 | 380000 | 335 |
| 279 | 20240607 | 145700 | 76817918500 | 380000 | 380500 | 380500 | 380000 | 429 |
| 280 | 20240607 | 145600 | 76654706500 | 380500 | 380500 | 380500 | 380000 | 474 |
| 281 | 20240607 | 145500 | 76474404500 | 380500 | 380000 | 380500 | 380000 | 386 |
| 282 | 20240607 | 145400 | 76327604000 | 380000 | 380000 | 380500 | 379500 | 1265 |
| 283 | 20240607 | 145300 | 75846872500 | 379500 | 379500 | 380000 | 379500 | 374 |
| 284 | 20240607 | 145200 | 75704765000 | 380000 | 380500 | 380500 | 379500 | 2161 |
| 285 | 20240607 | 145100 | 74883605500 | 380500 | 380500 | 381000 | 380000 | 509 |
| 286 | 20240607 | 145000 | 74689908500 | 380000 | 380000 | 381000 | 380000 | 206 |
| 287 | 20240607 | 144900 | 74611465500 | 380500 | 380500 | 381000 | 380000 | 343 |
| 288 | 20240607 | 144800 | 74480962500 | 380500 | 380000 | 380500 | 380000 | 306 |
| 289 | 20240607 | 144700 | 74364549500 | 380000 | 380500 | 380500 | 380000 | 241 |
| 290 | 20240607 | 144600 | 74272873000 | 380500 | 380500 | 380500 | 380000 | 235 |
| 291 | 20240607 | 144500 | 74183465500 | 380500 | 380000 | 380500 | 380000 | 619 |
| 292 | 20240607 | 144400 | 73947970500 | 380500 | 380500 | 380500 | 380000 | 211 |
| 293 | 20240607 | 144300 | 73867709500 | 380000 | 380500 | 380500 | 380000 | 674 |
| 294 | 20240607 | 144200 | 73611267000 | 380000 | 380000 | 380500 | 380000 | 169 |
| 295 | 20240607 | 144100 | 73547004000 | 380000 | 380000 | 380500 | 380000 | 128 |
| 296 | 20240607 | 144000 | 73498323000 | 380500 | 380000 | 380500 | 380000 | 207 |
| 297 | 20240607 | 143900 | 73419630000 | 380500 | 380500 | 380500 | 380000 | 128 |
| 298 | 20240607 | 143800 | 73370958500 | 380500 | 380000 | 380500 | 380000 | 86 |
| 299 | 20240607 | 143700 | 73338249000 | 380500 | 380500 | 380500 | 380000 | 497 |
| 300 | 20240607 | 143600 | 73149147000 | 380500 | 380000 | 380500 | 380000 | 209 |
| 301 | 20240607 | 143500 | 73069681000 | 380000 | 380000 | 380500 | 380000 | 200 |
| 302 | 20240607 | 143400 | 72993643500 | 380000 | 380000 | 380500 | 380000 | 287 |
| 303 | 20240607 | 143300 | 72884556500 | 380500 | 380000 | 380500 | 380000 | 265 |
| 304 | 20240607 | 143200 | 72783818000 | 380000 | 380500 | 380500 | 380000 | 139 |
| 305 | 20240607 | 143100 | 72730973000 | 380500 | 380000 | 380500 | 380000 | 143 |
| 306 | 20240607 | 143000 | 72676566000 | 380500 | 380500 | 380500 | 379500 | 1207 |
| 307 | 20240607 | 142900 | 72217942500 | 380500 | 380500 | 381000 | 380000 | 1361 |
| 308 | 20240607 | 142800 | 71700069000 | 380500 | 380500 | 380500 | 380000 | 454 |
| 309 | 20240607 | 142700 | 71527327000 | 380500 | 380000 | 380500 | 379500 | 1877 |
| 310 | 20240607 | 142600 | 70813900500 | 379500 | 379500 | 380000 | 379500 | 243 |
| 311 | 20240607 | 142500 | 70721619000 | 379500 | 379500 | 380000 | 379500 | 136 |
| 312 | 20240607 | 142400 | 70669973500 | 379500 | 380000 | 380000 | 379500 | 96 |
| 313 | 20240607 | 142300 | 70633525500 | 380000 | 380000 | 380000 | 379500 | 126 |
| 314 | 20240607 | 142200 | 70585676000 | 379500 | 379500 | 380000 | 379500 | 284 |
| 315 | 20240607 | 142100 | 70477874500 | 379500 | 379500 | 380000 | 379500 | 112 |
| 316 | 20240607 | 142000 | 70435322500 | 379500 | 379500 | 380000 | 379500 | 184 |
| 317 | 20240607 | 141900 | 70365477000 | 379500 | 379500 | 380000 | 379500 | 115 |
| 318 | 20240607 | 141800 | 70321813500 | 380000 | 381000 | 381000 | 379500 | 1117 |
| 319 | 20240607 | 141700 | 69897080000 | 380500 | 381000 | 381000 | 380500 | 195 |
| 320 | 20240607 | 141600 | 69822829500 | 380500 | 380500 | 381000 | 380500 | 243 |
| 321 | 20240607 | 141500 | 69730336000 | 380500 | 380500 | 381000 | 380500 | 302 |
| 322 | 20240607 | 141400 | 69615302500 | 380500 | 380500 | 381000 | 380500 | 152 |
| 323 | 20240607 | 141300 | 69557435500 | 381000 | 380500 | 381000 | 380500 | 180 |
| 324 | 20240607 | 141200 | 69488897500 | 380500 | 381000 | 381000 | 380500 | 103 |
| 325 | 20240607 | 141100 | 69449679000 | 380500 | 380500 | 381500 | 380500 | 1258 |
| 326 | 20240607 | 141000 | 68970398500 | 380500 | 379500 | 381000 | 379500 | 2197 |
| 327 | 20240607 | 140900 | 68135088000 | 379500 | 380000 | 380000 | 379500 | 647 |
| 328 | 20240607 | 140800 | 67889372500 | 380000 | 379500 | 380000 | 379500 | 798 |
| 329 | 20240607 | 140700 | 67586461500 | 379500 | 379500 | 380000 | 379500 | 219 |
| 330 | 20240607 | 140600 | 67503310500 | 379500 | 379000 | 380000 | 379000 | 767 |
| 331 | 20240607 | 140500 | 67212185500 | 379000 | 379000 | 379500 | 379000 | 296 |
| 332 | 20240607 | 140400 | 67099922500 | 379500 | 379500 | 380000 | 379000 | 1355 |
| 333 | 20240607 | 140300 | 66585680500 | 380000 | 380000 | 380500 | 379500 | 428 |
| 334 | 20240607 | 140200 | 66423036000 | 380000 | 380500 | 380500 | 379500 | 1348 |
| 335 | 20240607 | 140100 | 65910790500 | 380000 | 379500 | 380500 | 379500 | 1308 |
| 336 | 20240607 | 140000 | 65413748000 | 379500 | 379500 | 380000 | 379500 | 123 |
| 337 | 20240607 | 135900 | 65367045500 | 380000 | 380000 | 380000 | 379500 | 117 |
| 338 | 20240607 | 135800 | 65322621000 | 379500 | 379500 | 380000 | 379500 | 792 |
| 339 | 20240607 | 135700 | 65022004500 | 379500 | 380000 | 380500 | 379500 | 1293 |
| 340 | 20240607 | 135600 | 64530663500 | 380000 | 380500 | 380500 | 380000 | 981 |
| 341 | 20240607 | 135500 | 64157562500 | 380500 | 380000 | 380500 | 380000 | 259 |
| 342 | 20240607 | 135400 | 64059079000 | 380500 | 379500 | 380500 | 379500 | 555 |
| 343 | 20240607 | 135300 | 63848116000 | 379500 | 380000 | 380000 | 379500 | 205 |
| 344 | 20240607 | 135200 | 63770238500 | 380000 | 379500 | 380500 | 379500 | 914 |
| 345 | 20240607 | 135100 | 63422898000 | 379500 | 379500 | 380000 | 379500 | 119 |
| 346 | 20240607 | 135000 | 63377697000 | 379500 | 379500 | 380000 | 379500 | 213 |
| 347 | 20240607 | 134900 | 63296814000 | 379500 | 379500 | 380000 | 379500 | 218 |
| 348 | 20240607 | 134800 | 63214026500 | 379500 | 379500 | 380000 | 379500 | 204 |
| 349 | 20240607 | 134700 | 63136589000 | 380000 | 380000 | 380500 | 380000 | 781 |
| 350 | 20240607 | 134600 | 62839797000 | 380000 | 380000 | 380500 | 379500 | 873 |
| 351 | 20240607 | 134500 | 62508057000 | 379500 | 380000 | 380000 | 379500 | 161 |
| 352 | 20240607 | 134400 | 62446902000 | 379500 | 380000 | 380000 | 379500 | 193 |
| 353 | 20240607 | 134300 | 62373643000 | 379500 | 380000 | 380500 | 379500 | 737 |
| 354 | 20240607 | 134200 | 62093587000 | 380500 | 380000 | 380500 | 380000 | 609 |
| 355 | 20240607 | 134100 | 61862139500 | 380000 | 380000 | 380500 | 379500 | 1450 |
| 356 | 20240607 | 134000 | 61310997000 | 380000 | 379500 | 380000 | 379500 | 151 |
| 357 | 20240607 | 133900 | 61253666000 | 379500 | 379500 | 380000 | 379000 | 125 |
| 358 | 20240607 | 133800 | 61206234500 | 379500 | 379500 | 380000 | 379000 | 306 |
| 359 | 20240607 | 133700 | 61090100500 | 379500 | 379000 | 379500 | 378500 | 888 |
| 360 | 20240607 | 133600 | 60753451500 | 379000 | 380000 | 380000 | 378000 | 2218 |
| 361 | 20240607 | 133500 | 59912907000 | 380000 | 379500 | 380000 | 379500 | 123 |
| 362 | 20240607 | 133400 | 59866216500 | 379500 | 379500 | 380000 | 379500 | 57 |
| 363 | 20240607 | 133300 | 59844567500 | 379500 | 379500 | 380000 | 379000 | 216 |
| 364 | 20240607 | 133200 | 59762595000 | 379500 | 379500 | 380000 | 379500 | 135 |
| 365 | 20240607 | 133100 | 59711347500 | 379500 | 379500 | 380000 | 379000 | 966 |
| 366 | 20240607 | 133000 | 59344732000 | 379000 | 378500 | 380000 | 378500 | 347 |
| 367 | 20240607 | 132900 | 59213099500 | 379000 | 379500 | 379500 | 378500 | 317 |
| 368 | 20240607 | 132800 | 59092948500 | 379000 | 378500 | 379500 | 378500 | 161 |
| 369 | 20240607 | 132700 | 59031891000 | 379500 | 379500 | 379500 | 378500 | 327 |
| 370 | 20240607 | 132600 | 58907891500 | 378500 | 378500 | 379500 | 378500 | 317 |
| 371 | 20240607 | 132500 | 58787726000 | 379000 | 378500 | 379000 | 378500 | 58 |
| 372 | 20240607 | 132400 | 58765758500 | 379000 | 378500 | 379000 | 378500 | 129 |
| 373 | 20240607 | 132300 | 58716894000 | 378500 | 378500 | 379500 | 378500 | 162 |
| 374 | 20240607 | 132200 | 58655505000 | 379000 | 378500 | 379000 | 378500 | 82 |
| 375 | 20240607 | 132100 | 58624443500 | 378500 | 378500 | 379500 | 378500 | 147 |
| 376 | 20240607 | 132000 | 58568742500 | 379000 | 378500 | 379500 | 378500 | 188 |
| 377 | 20240607 | 131900 | 58497495500 | 378500 | 379500 | 379500 | 378500 | 76 |
| 378 | 20240607 | 131800 | 58468714500 | 378500 | 379500 | 379500 | 378500 | 290 |
| 379 | 20240607 | 131700 | 58358835000 | 379000 | 378500 | 379000 | 378000 | 441 |
| 380 | 20240607 | 131600 | 58191858000 | 378500 | 378000 | 378500 | 378000 | 213 |
| 381 | 20240607 | 131500 | 58111303000 | 378000 | 378500 | 378500 | 378000 | 209 |
| 382 | 20240607 | 131400 | 58032260500 | 378000 | 378000 | 378500 | 378000 | 149 |
| 383 | 20240607 | 131300 | 57975912000 | 378000 | 378000 | 378500 | 378000 | 93 |
| 384 | 20240607 | 131200 | 57940740000 | 378000 | 378500 | 378500 | 378000 | 108 |
| 385 | 20240607 | 131100 | 57899876000 | 378000 | 378000 | 378500 | 378000 | 264 |
| 386 | 20240607 | 131000 | 57800049000 | 378000 | 378000 | 378500 | 378000 | 177 |
| 387 | 20240607 | 130900 | 57733068000 | 378000 | 378000 | 378500 | 378000 | 128 |
| 388 | 20240607 | 130800 | 57684669000 | 378000 | 379000 | 379000 | 378000 | 420 |
| 389 | 20240607 | 130700 | 57525674000 | 379000 | 379000 | 379000 | 378500 | 115 |
| 390 | 20240607 | 130600 | 57482097000 | 378500 | 379500 | 379500 | 378500 | 339 |
| 391 | 20240607 | 130500 | 57353622000 | 379500 | 378500 | 379500 | 378500 | 239 |
| 392 | 20240607 | 130400 | 57263092500 | 378500 | 379000 | 379000 | 378500 | 93 |
| 393 | 20240607 | 130300 | 57227876000 | 378500 | 379000 | 379500 | 378500 | 710 |
| 394 | 20240607 | 130200 | 56958793500 | 379000 | 379000 | 380000 | 379000 | 163 |
| 395 | 20240607 | 130100 | 56896951500 | 379500 | 379500 | 379500 | 379000 | 219 |
| 396 | 20240607 | 130000 | 56813881000 | 379000 | 379000 | 379500 | 379000 | 127 |
| 397 | 20240607 | 125900 | 56765699500 | 379500 | 379500 | 379500 | 379000 | 90 |
| 398 | 20240607 | 125800 | 56731569500 | 379000 | 380000 | 380000 | 379000 | 604 |
| 399 | 20240607 | 125700 | 56502349000 | 380000 | 379500 | 380000 | 379500 | 79 |
| 400 | 20240607 | 125600 | 56472349500 | 380000 | 379500 | 380000 | 379500 | 105 |
| 401 | 20240607 | 125500 | 56432480000 | 380000 | 379500 | 380000 | 379500 | 249 |
| 402 | 20240607 | 125400 | 56337916500 | 379500 | 379500 | 380000 | 379000 | 482 |
| 403 | 20240607 | 125300 | 56154951500 | 379000 | 379500 | 379500 | 379000 | 687 |
| 404 | 20240607 | 125200 | 55894510500 | 379000 | 379000 | 379500 | 379000 | 72 |
| 405 | 20240607 | 125100 | 55867195500 | 379500 | 379500 | 379500 | 379000 | 81 |
| 406 | 20240607 | 125000 | 55836469500 | 379000 | 379000 | 379500 | 379000 | 87 |
| 407 | 20240607 | 124900 | 55803475500 | 379000 | 379000 | 379500 | 378500 | 1516 |
| 408 | 20240607 | 124800 | 55228916000 | 379500 | 379000 | 379500 | 378500 | 401 |
| 409 | 20240607 | 124700 | 55076917000 | 379000 | 379000 | 379000 | 378500 | 269 |
| 410 | 20240607 | 124600 | 54974985000 | 379000 | 378000 | 379000 | 378000 | 442 |
| 411 | 20240607 | 124500 | 54807641500 | 378000 | 378000 | 378500 | 378000 | 247 |
| 412 | 20240607 | 124400 | 54714222500 | 378000 | 378000 | 378500 | 378000 | 95 |
| 413 | 20240607 | 124300 | 54678292500 | 378500 | 378000 | 378500 | 378000 | 176 |
| 414 | 20240607 | 124200 | 54611709500 | 378000 | 378000 | 378500 | 378000 | 630 |
| 415 | 20240607 | 124100 | 54373528000 | 378000 | 378000 | 378500 | 378000 | 132 |
| 416 | 20240607 | 124000 | 54323616500 | 378500 | 378000 | 378500 | 378000 | 60 |
| 417 | 20240607 | 123900 | 54300918500 | 378500 | 378500 | 379000 | 378000 | 374 |
| 418 | 20240607 | 123800 | 54159361500 | 378500 | 379000 | 379000 | 378500 | 93 |
| 419 | 20240607 | 123700 | 54124146000 | 378500 | 378500 | 379000 | 378500 | 85 |
| 420 | 20240607 | 123600 | 54091972500 | 378500 | 379000 | 379000 | 378500 | 79 |
| 421 | 20240607 | 123500 | 54062058500 | 378500 | 378500 | 379000 | 378500 | 79 |
| 422 | 20240607 | 123400 | 54032148000 | 378500 | 378500 | 379000 | 378500 | 90 |
| 423 | 20240607 | 123300 | 53998080500 | 378500 | 378500 | 379000 | 378500 | 340 |
| 424 | 20240607 | 123200 | 53869368000 | 378500 | 378000 | 379000 | 378000 | 169 |
| 425 | 20240607 | 123100 | 53805390000 | 378500 | 378500 | 379000 | 378000 | 372 |
| 426 | 20240607 | 123000 | 53664614000 | 378500 | 378500 | 379000 | 378500 | 61 |
| 427 | 20240607 | 122900 | 53641510500 | 378500 | 378000 | 379000 | 378000 | 141 |
| 428 | 20240607 | 122800 | 53588128000 | 378000 | 378500 | 379000 | 378000 | 629 |
| 429 | 20240607 | 122700 | 53350057500 | 378500 | 378500 | 379000 | 378500 | 165 |
| 430 | 20240607 | 122600 | 53287589000 | 378500 | 378500 | 379000 | 378500 | 192 |
| 431 | 20240607 | 122500 | 53214850500 | 378500 | 379000 | 379000 | 378500 | 106 |
| 432 | 20240607 | 122400 | 53174720000 | 379000 | 378500 | 379000 | 378000 | 381 |
| 433 | 20240607 | 122300 | 53030490000 | 378000 | 378500 | 379000 | 378000 | 908 |
| 434 | 20240607 | 122200 | 52686803500 | 378500 | 378500 | 379000 | 378500 | 835 |
| 435 | 20240607 | 122100 | 52370360000 | 379000 | 378500 | 379000 | 378500 | 108 |
| 436 | 20240607 | 122000 | 52329462500 | 378500 | 378500 | 379500 | 378500 | 286 |
| 437 | 20240607 | 121900 | 52221135000 | 378500 | 378500 | 379000 | 378500 | 173 |
| 438 | 20240607 | 121800 | 52155595500 | 379000 | 378500 | 379000 | 378500 | 577 |
| 439 | 20240607 | 121700 | 51936928500 | 378500 | 378500 | 379000 | 378500 | 129 |
| 440 | 20240607 | 121600 | 51888048000 | 379000 | 379000 | 379000 | 378500 | 68 |
| 441 | 20240607 | 121500 | 51862300000 | 378500 | 378500 | 379000 | 378500 | 70 |
| 442 | 20240607 | 121400 | 51835789500 | 379000 | 378500 | 379000 | 378500 | 71 |
| 443 | 20240607 | 121300 | 51808894000 | 378500 | 378500 | 379000 | 378500 | 112 |
| 444 | 20240607 | 121200 | 51766492500 | 379000 | 379500 | 379500 | 378500 | 607 |
| 445 | 20240607 | 121100 | 51536461500 | 379000 | 379500 | 380000 | 379000 | 240 |
| 446 | 20240607 | 121000 | 51445382500 | 379000 | 379000 | 379500 | 379000 | 106 |
| 447 | 20240607 | 120900 | 51405186500 | 379000 | 379000 | 379500 | 379000 | 79 |
| 448 | 20240607 | 120800 | 51375215500 | 379000 | 379500 | 380000 | 379000 | 389 |
| 449 | 20240607 | 120700 | 51227584500 | 379500 | 379500 | 380000 | 379500 | 143 |
| 450 | 20240607 | 120600 | 51173267000 | 379500 | 379500 | 380000 | 379500 | 54 |
| 451 | 20240607 | 120500 | 51152768500 | 379500 | 379500 | 380000 | 379000 | 178 |
| 452 | 20240607 | 120400 | 51085175000 | 380000 | 379500 | 380000 | 379000 | 94 |
| 453 | 20240607 | 120300 | 51049501500 | 379000 | 379500 | 380000 | 379000 | 117 |
| 454 | 20240607 | 120200 | 51005109500 | 379500 | 379500 | 380000 | 379500 | 224 |
| 455 | 20240607 | 120100 | 50920075500 | 379500 | 379500 | 380000 | 379500 | 56 |
| 456 | 20240607 | 120000 | 50898814500 | 379500 | 379000 | 379500 | 379000 | 143 |
| 457 | 20240607 | 115900 | 50844553000 | 379000 | 380000 | 380000 | 379000 | 231 |
| 458 | 20240607 | 115800 | 50756951000 | 379000 | 379000 | 380000 | 379000 | 287 |
| 459 | 20240607 | 115700 | 50648098500 | 379500 | 379500 | 379500 | 379000 | 98 |
| 460 | 20240607 | 115600 | 50610917500 | 379500 | 379500 | 379500 | 379000 | 81 |
| 461 | 20240607 | 115500 | 50580193000 | 379500 | 378500 | 379500 | 378500 | 281 |
| 462 | 20240607 | 115400 | 50473690500 | 378500 | 379000 | 379000 | 378500 | 73 |
| 463 | 20240607 | 115300 | 50446040500 | 378500 | 380000 | 380000 | 378500 | 319 |
| 464 | 20240607 | 115200 | 50325133500 | 380000 | 379000 | 380000 | 379000 | 415 |
| 465 | 20240607 | 115100 | 50167645500 | 379500 | 379500 | 380000 | 379000 | 232 |
| 466 | 20240607 | 115000 | 50079618500 | 380000 | 379500 | 380000 | 379000 | 181 |
| 467 | 20240607 | 114900 | 50010943500 | 379500 | 380000 | 380500 | 379000 | 2255 |
| 468 | 20240607 | 114800 | 49154704500 | 380500 | 380000 | 380500 | 380000 | 94 |
| 469 | 20240607 | 114700 | 49118971500 | 380000 | 380500 | 380500 | 380000 | 160 |
| 470 | 20240607 | 114600 | 49058111500 | 380500 | 380000 | 380500 | 380000 | 120 |
| 471 | 20240607 | 114500 | 49012483500 | 380500 | 380500 | 381000 | 380000 | 235 |
| 472 | 20240607 | 114400 | 48923074000 | 380500 | 381000 | 381500 | 380000 | 876 |
| 473 | 20240607 | 114300 | 48589645000 | 381000 | 381000 | 381500 | 381000 | 199 |
| 474 | 20240607 | 114200 | 48513823500 | 380500 | 380500 | 381000 | 380500 | 274 |
| 475 | 20240607 | 114100 | 48409482500 | 380500 | 380500 | 381000 | 380500 | 141 |
| 476 | 20240607 | 114000 | 48355814500 | 381000 | 380500 | 381000 | 380500 | 43 |
| 477 | 20240607 | 113900 | 48339442500 | 381000 | 380500 | 381000 | 380500 | 244 |
| 478 | 20240607 | 113800 | 48246505000 | 380500 | 380000 | 381000 | 380000 | 118 |
| 479 | 20240607 | 113700 | 48201580500 | 380000 | 380000 | 380500 | 380000 | 231 |
| 480 | 20240607 | 113600 | 48113721000 | 380000 | 380500 | 381000 | 380000 | 691 |
| 481 | 20240607 | 113500 | 47850766000 | 381000 | 381000 | 381500 | 380500 | 608 |
| 482 | 20240607 | 113400 | 47619128000 | 381500 | 381000 | 381500 | 381000 | 60 |
| 483 | 20240607 | 113300 | 47596252500 | 381000 | 381500 | 381500 | 381000 | 112 |
| 484 | 20240607 | 113200 | 47553536500 | 381000 | 381500 | 381500 | 381000 | 101 |
| 485 | 20240607 | 113100 | 47515021500 | 381500 | 381000 | 382000 | 381000 | 477 |
| 486 | 20240607 | 113000 | 47333036000 | 381500 | 381000 | 381500 | 381000 | 199 |
| 487 | 20240607 | 112900 | 47257133500 | 381000 | 381500 | 381500 | 381000 | 87 |
| 488 | 20240607 | 112800 | 47223962000 | 381500 | 381500 | 382000 | 381000 | 634 |
| 489 | 20240607 | 112700 | 46982140000 | 381500 | 381500 | 382000 | 381500 | 100 |
| 490 | 20240607 | 112600 | 46943967000 | 382000 | 382500 | 382500 | 382000 | 1635 |
| 491 | 20240607 | 112500 | 46319325500 | 382000 | 383000 | 383000 | 382000 | 165 |
| 492 | 20240607 | 112400 | 46256191000 | 383000 | 382000 | 383000 | 382000 | 382 |
| 493 | 20240607 | 112300 | 46110146000 | 382500 | 382000 | 382500 | 382000 | 589 |
| 494 | 20240607 | 112200 | 45884902500 | 382000 | 382500 | 382500 | 382000 | 109 |
| 495 | 20240607 | 112100 | 45843235500 | 382000 | 382500 | 382500 | 382000 | 259 |
| 496 | 20240607 | 112000 | 45744272000 | 382000 | 381500 | 382500 | 381500 | 219 |
| 497 | 20240607 | 111900 | 45660586500 | 381500 | 382000 | 382000 | 381500 | 982 |
| 498 | 20240607 | 111800 | 45285500000 | 382000 | 382000 | 382000 | 381500 | 101 |
| 499 | 20240607 | 111700 | 45246933000 | 381500 | 381000 | 382000 | 381000 | 235 |
| 500 | 20240607 | 111600 | 45157291000 | 381000 | 381000 | 381500 | 380500 | 150 |
| 501 | 20240607 | 111500 | 45100125000 | 381000 | 381000 | 382000 | 380500 | 853 |
| 502 | 20240607 | 111400 | 44774815500 | 381000 | 381000 | 381500 | 381000 | 163 |
| 503 | 20240607 | 111300 | 44712651500 | 381500 | 381500 | 381500 | 381000 | 371 |
| 504 | 20240607 | 111200 | 44571127000 | 381000 | 381000 | 381500 | 381000 | 136 |
| 505 | 20240607 | 111100 | 44519286500 | 381000 | 380500 | 381500 | 380500 | 165 |
| 506 | 20240607 | 111000 | 44456377500 | 381000 | 380500 | 381000 | 380500 | 105 |
| 507 | 20240607 | 110900 | 44416395000 | 380500 | 380500 | 381000 | 380500 | 68 |
| 508 | 20240607 | 110800 | 44390499500 | 380500 | 380500 | 381000 | 380500 | 432 |
| 509 | 20240607 | 110700 | 44226103500 | 380500 | 380500 | 381500 | 380000 | 525 |
| 510 | 20240607 | 110600 | 44026221000 | 380500 | 380000 | 381000 | 380000 | 236 |
| 511 | 20240607 | 110500 | 43936404500 | 380500 | 381500 | 381500 | 380500 | 726 |
| 512 | 20240607 | 110400 | 43659911500 | 381500 | 381000 | 381500 | 380500 | 135 |
| 513 | 20240607 | 110300 | 43608484000 | 380500 | 381000 | 381000 | 380500 | 295 |
| 514 | 20240607 | 110200 | 43496211000 | 380500 | 381000 | 381000 | 380500 | 103 |
| 515 | 20240607 | 110100 | 43456985000 | 381000 | 381500 | 382000 | 380500 | 540 |
| 516 | 20240607 | 110000 | 43251102000 | 382000 | 382500 | 382500 | 381500 | 290 |
| 517 | 20240607 | 105900 | 43140291000 | 382500 | 382000 | 383000 | 382000 | 1566 |
| 518 | 20240607 | 105800 | 42541778500 | 382000 | 380500 | 382000 | 380000 | 3891 |
| 519 | 20240607 | 105700 | 41058645500 | 380500 | 380000 | 380500 | 380000 | 266 |
| 520 | 20240607 | 105600 | 40957442000 | 380000 | 380000 | 380500 | 380000 | 142 |
| 521 | 20240607 | 105500 | 40903422500 | 380000 | 379500 | 380500 | 379500 | 494 |
| 522 | 20240607 | 105400 | 40715658500 | 379500 | 380000 | 380000 | 379500 | 70 |
| 523 | 20240607 | 105300 | 40689068000 | 380000 | 380000 | 380500 | 380000 | 536 |
| 524 | 20240607 | 105200 | 40485341000 | 380000 | 380500 | 380500 | 380000 | 182 |
| 525 | 20240607 | 105100 | 40416143500 | 380500 | 380000 | 380500 | 380000 | 484 |
| 526 | 20240607 | 105000 | 40232198000 | 380000 | 380000 | 380500 | 379500 | 219 |
| 527 | 20240607 | 104900 | 40148985000 | 380000 | 379500 | 380000 | 379500 | 220 |
| 528 | 20240607 | 104800 | 40065406000 | 380000 | 379500 | 380000 | 379000 | 121 |
| 529 | 20240607 | 104700 | 40019460000 | 379500 | 379500 | 380000 | 379000 | 287 |
| 530 | 20240607 | 104600 | 39910538000 | 379500 | 380000 | 380000 | 379500 | 217 |
| 531 | 20240607 | 104500 | 39828111000 | 380000 | 380000 | 380000 | 379500 | 152 |
| 532 | 20240607 | 104400 | 39770390000 | 380000 | 379500 | 380000 | 379500 | 114 |
| 533 | 20240607 | 104300 | 39727084500 | 380000 | 379000 | 380000 | 379000 | 473 |
| 534 | 20240607 | 104200 | 39547556500 | 379000 | 380000 | 380500 | 379000 | 1486 |
| 535 | 20240607 | 104100 | 38983719000 | 380000 | 380000 | 380500 | 379500 | 304 |
| 536 | 20240607 | 104000 | 38868182000 | 380000 | 379500 | 380000 | 379500 | 505 |
| 537 | 20240607 | 103900 | 38676507500 | 379500 | 379500 | 380000 | 379000 | 182 |
| 538 | 20240607 | 103800 | 38607442000 | 379500 | 379500 | 380500 | 379000 | 1873 |
| 539 | 20240607 | 103700 | 37895964000 | 379500 | 379500 | 379500 | 379000 | 339 |
| 540 | 20240607 | 103600 | 37767321000 | 379000 | 378500 | 379500 | 378000 | 340 |
| 541 | 20240607 | 103500 | 37638552500 | 379000 | 378000 | 379000 | 378000 | 570 |
| 542 | 20240607 | 103400 | 37422810500 | 378000 | 378000 | 378500 | 378000 | 212 |
| 543 | 20240607 | 103300 | 37342593000 | 378000 | 378500 | 378500 | 378000 | 132 |
| 544 | 20240607 | 103200 | 37292674000 | 378000 | 378500 | 378500 | 378000 | 109 |
| 545 | 20240607 | 103100 | 37251430000 | 378500 | 378000 | 378500 | 377500 | 618 |
| 546 | 20240607 | 103000 | 37017557000 | 378000 | 378000 | 378500 | 377500 | 181 |
| 547 | 20240607 | 102900 | 36949118000 | 378000 | 378000 | 378500 | 377500 | 614 |
| 548 | 20240607 | 102800 | 36717026000 | 378500 | 378000 | 379000 | 378000 | 172 |
| 549 | 20240607 | 102700 | 36651920000 | 378500 | 378500 | 379000 | 377500 | 546 |
| 550 | 20240607 | 102600 | 36445519500 | 379000 | 378500 | 379000 | 378000 | 149 |
| 551 | 20240607 | 102500 | 36389103500 | 378500 | 378500 | 379000 | 378000 | 161 |
| 552 | 20240607 | 102400 | 36328159000 | 378500 | 379000 | 379000 | 378000 | 533 |
| 553 | 20240607 | 102300 | 36126510500 | 379500 | 378500 | 379500 | 378500 | 422 |
| 554 | 20240607 | 102200 | 35966711500 | 379000 | 378500 | 379500 | 378000 | 465 |
| 555 | 20240607 | 102100 | 35790602000 | 378500 | 378000 | 378500 | 377500 | 607 |
| 556 | 20240607 | 102000 | 35561288500 | 378000 | 378500 | 378500 | 377500 | 535 |
| 557 | 20240607 | 101900 | 35359042000 | 378500 | 378500 | 378500 | 378000 | 106 |
| 558 | 20240607 | 101800 | 35318930000 | 378000 | 378500 | 378500 | 378000 | 667 |
| 559 | 20240607 | 101700 | 35066479500 | 378500 | 379000 | 379000 | 378500 | 257 |
| 560 | 20240607 | 101600 | 34969084500 | 378500 | 378000 | 379000 | 377500 | 1134 |
| 561 | 20240607 | 101500 | 34540296500 | 378500 | 379000 | 379000 | 378000 | 642 |
| 562 | 20240607 | 101400 | 34297369500 | 379000 | 379000 | 379000 | 378500 | 63 |
| 563 | 20240607 | 101300 | 34273505000 | 379000 | 378500 | 379000 | 378000 | 236 |
| 564 | 20240607 | 101200 | 34184164000 | 378500 | 378000 | 378500 | 378000 | 140 |
| 565 | 20240607 | 101100 | 34131194500 | 378500 | 378000 | 378500 | 377500 | 355 |
| 566 | 20240607 | 101000 | 33997001000 | 377500 | 377000 | 378000 | 377000 | 259 |
| 567 | 20240607 | 100900 | 33899213000 | 377500 | 378000 | 378000 | 377000 | 1396 |
| 568 | 20240607 | 100800 | 33372339000 | 378000 | 378000 | 378000 | 377500 | 207 |
| 569 | 20240607 | 100700 | 33294134500 | 378000 | 377500 | 378000 | 377500 | 190 |
| 570 | 20240607 | 100600 | 33222333500 | 378000 | 378000 | 378500 | 377500 | 592 |
| 571 | 20240607 | 100500 | 32998479500 | 378000 | 378500 | 378500 | 377000 | 2401 |
| 572 | 20240607 | 100400 | 32091172500 | 378500 | 378000 | 378500 | 378000 | 146 |
| 573 | 20240607 | 100300 | 32035947500 | 378000 | 378500 | 379000 | 378000 | 557 |
| 574 | 20240607 | 100200 | 31825155000 | 379000 | 379000 | 379000 | 378500 | 151 |
| 575 | 20240607 | 100100 | 31767937500 | 379000 | 379000 | 379500 | 378500 | 447 |
| 576 | 20240607 | 100000 | 31598543500 | 379000 | 379000 | 379500 | 378500 | 540 |
| 577 | 20240607 | 095900 | 31393820000 | 379000 | 379500 | 379500 | 379000 | 220 |
| 578 | 20240607 | 095800 | 31310369000 | 379500 | 380000 | 380000 | 379000 | 252 |
| 579 | 20240607 | 095700 | 31214761500 | 379500 | 380000 | 380000 | 379000 | 734 |
| 580 | 20240607 | 095600 | 30936242000 | 380000 | 379000 | 380000 | 378500 | 411 |
| 581 | 20240607 | 095500 | 30780210000 | 378500 | 380000 | 380500 | 378500 | 1817 |
| 582 | 20240607 | 095400 | 30090874500 | 380000 | 380000 | 380500 | 380000 | 144 |
| 583 | 20240607 | 095300 | 30036115000 | 380000 | 381000 | 381000 | 380000 | 485 |
| 584 | 20240607 | 095200 | 29851596000 | 380500 | 380500 | 381000 | 380000 | 267 |
| 585 | 20240607 | 095100 | 29749988500 | 381000 | 380000 | 381000 | 380000 | 285 |
| 586 | 20240607 | 095000 | 29641569000 | 380000 | 380000 | 380000 | 379500 | 155 |
| 587 | 20240607 | 094900 | 29582674500 | 380000 | 380000 | 380500 | 379500 | 593 |
| 588 | 20240607 | 094800 | 29357439500 | 380000 | 380000 | 380500 | 380000 | 312 |
| 589 | 20240607 | 094700 | 29238849500 | 380000 | 380000 | 380500 | 379500 | 174 |
| 590 | 20240607 | 094600 | 29172700500 | 380000 | 380000 | 380000 | 379500 | 113 |
| 591 | 20240607 | 094500 | 29129764500 | 379500 | 379500 | 380500 | 379500 | 473 |
| 592 | 20240607 | 094400 | 28949931500 | 379500 | 380500 | 380500 | 379500 | 965 |
| 593 | 20240607 | 094300 | 28583293000 | 380000 | 381000 | 381000 | 380000 | 743 |
| 594 | 20240607 | 094200 | 28300401000 | 381500 | 381000 | 382000 | 381000 | 590 |
| 595 | 20240607 | 094100 | 28075450000 | 381000 | 381000 | 381500 | 381000 | 158 |
| 596 | 20240607 | 094000 | 28015192000 | 381000 | 382000 | 382000 | 381000 | 680 |
| 597 | 20240607 | 093900 | 27755724000 | 382000 | 380500 | 382000 | 380500 | 1049 |
| 598 | 20240607 | 093800 | 27356036500 | 380500 | 380000 | 380500 | 379500 | 343 |
| 599 | 20240607 | 093700 | 27225698500 | 380000 | 379500 | 380500 | 379500 | 1036 |
| 600 | 20240607 | 093600 | 26832215000 | 380000 | 380000 | 380000 | 379500 | 145 |
| 601 | 20240607 | 093500 | 26777137000 | 380000 | 379000 | 380000 | 379000 | 492 |
| 602 | 20240607 | 093400 | 26590252000 | 379500 | 379500 | 380000 | 379000 | 600 |
| 603 | 20240607 | 093300 | 26362561000 | 380000 | 381000 | 381000 | 379500 | 1134 |
| 604 | 20240607 | 093200 | 25931143000 | 380500 | 379500 | 380500 | 379500 | 754 |
| 605 | 20240607 | 093100 | 25644579000 | 379500 | 379500 | 380000 | 379000 | 841 |
| 606 | 20240607 | 093000 | 25325496500 | 380000 | 380500 | 380500 | 379000 | 564 |
| 607 | 20240607 | 092900 | 25111218500 | 380500 | 379500 | 381000 | 379000 | 584 |
| 608 | 20240607 | 092800 | 24889327500 | 379000 | 380000 | 380000 | 378500 | 1344 |
| 609 | 20240607 | 092700 | 24379679500 | 380000 | 379500 | 380000 | 379000 | 268 |
| 610 | 20240607 | 092600 | 24277918000 | 379500 | 380000 | 380000 | 379000 | 1264 |
| 611 | 20240607 | 092500 | 23797903000 | 380000 | 381000 | 381000 | 380000 | 678 |
| 612 | 20240607 | 092400 | 23539861000 | 381000 | 381000 | 381000 | 380500 | 215 |
| 613 | 20240607 | 092300 | 23457974000 | 381000 | 381000 | 381000 | 380000 | 314 |
| 614 | 20240607 | 092200 | 23338479500 | 380500 | 381000 | 381500 | 380500 | 1013 |
| 615 | 20240607 | 092100 | 22952681000 | 381000 | 382500 | 382500 | 381000 | 1062 |
| 616 | 20240607 | 092000 | 22547292000 | 382500 | 383500 | 383500 | 382000 | 787 |
| 617 | 20240607 | 091900 | 22246251000 | 382500 | 382500 | 383500 | 382000 | 435 |
| 618 | 20240607 | 091800 | 22079809500 | 382500 | 383500 | 383500 | 382500 | 795 |
| 619 | 20240607 | 091700 | 21775458000 | 383500 | 383500 | 384000 | 383000 | 1036 |
| 620 | 20240607 | 091600 | 21378154500 | 383500 | 382500 | 383500 | 382500 | 878 |
| 621 | 20240607 | 091500 | 21041934500 | 382500 | 382500 | 382500 | 382000 | 341 |
| 622 | 20240607 | 091400 | 20911533500 | 382500 | 383500 | 383500 | 382000 | 2482 |
| 623 | 20240607 | 091300 | 19961869500 | 383000 | 383500 | 383500 | 383000 | 718 |
| 624 | 20240607 | 091200 | 19686815500 | 383000 | 382500 | 383500 | 382000 | 1101 |
| 625 | 20240607 | 091100 | 19265543000 | 382500 | 382000 | 383000 | 381500 | 1919 |
| 626 | 20240607 | 091000 | 18532359500 | 382000 | 384000 | 384500 | 381000 | 3224 |
| 627 | 20240607 | 090900 | 17299944500 | 384500 | 385000 | 385000 | 384000 | 1091 |
| 628 | 20240607 | 090800 | 16880562500 | 385000 | 384000 | 385500 | 383500 | 1665 |
| 629 | 20240607 | 090700 | 16240238000 | 384000 | 386000 | 386000 | 384000 | 2242 |
| 630 | 20240607 | 090600 | 15377444500 | 385500 | 387000 | 387000 | 385500 | 2102 |
| 631 | 20240607 | 090500 | 14566006000 | 386500 | 388000 | 388000 | 386500 | 2637 |
| 632 | 20240607 | 090400 | 13544640000 | 387500 | 387000 | 388000 | 386500 | 4668 |
| 633 | 20240607 | 090300 | 11736976500 | 387500 | 384500 | 387500 | 384500 | 5794 |
| 634 | 20240607 | 090200 | 9496136000 | 384500 | 387000 | 387000 | 384500 | 2757 |
| 635 | 20240607 | 090100 | 8432868500 | 386500 | 384000 | 387500 | 383000 | 7200 |
| 636 | 20240607 | 090000 | 5656651500 | 384000 | 384500 | 384500 | 382500 | 14717 |