37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 193200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 17085 |
| 3 | 20240612 | 193100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 4 | 20240612 | 193000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 5 | 20240612 | 192900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 6 | 20240612 | 192800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 7 | 20240612 | 192700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 8 | 20240612 | 192600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 9 | 20240612 | 192500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 10 | 20240612 | 192400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 11 | 20240612 | 192300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 12 | 20240612 | 192200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 13 | 20240612 | 192100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 14 | 20240612 | 192000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 15 | 20240612 | 191900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 16 | 20240612 | 191800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 17 | 20240612 | 191700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 18 | 20240612 | 191600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 19 | 20240612 | 191500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 20 | 20240612 | 191400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 21 | 20240612 | 191300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 22 | 20240612 | 191200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 23 | 20240612 | 191100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 24 | 20240612 | 191000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 25 | 20240612 | 190900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 26 | 20240612 | 190800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 27 | 20240612 | 190700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 28 | 20240612 | 190600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 29 | 20240612 | 190500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 30 | 20240612 | 190400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 31 | 20240612 | 190300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 32 | 20240612 | 190200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 17085 |
| 33 | 20240612 | 190100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 34 | 20240612 | 190000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 35 | 20240612 | 185900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 36 | 20240612 | 185800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 37 | 20240612 | 185700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 38 | 20240612 | 185600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 39 | 20240612 | 185500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 40 | 20240612 | 185400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 41 | 20240612 | 185300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 42 | 20240612 | 185200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 43 | 20240612 | 185100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 44 | 20240612 | 185000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 45 | 20240612 | 184900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 46 | 20240612 | 184800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 47 | 20240612 | 184700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 48 | 20240612 | 184600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 49 | 20240612 | 184500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 50 | 20240612 | 184400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 51 | 20240612 | 184300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 52 | 20240612 | 184200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 53 | 20240612 | 184100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 54 | 20240612 | 184000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 55 | 20240612 | 183900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 56 | 20240612 | 183800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 57 | 20240612 | 183700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 58 | 20240612 | 183600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 59 | 20240612 | 183500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 60 | 20240612 | 183400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 61 | 20240612 | 183300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 62 | 20240612 | 183200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 17085 |
| 63 | 20240612 | 183100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 64 | 20240612 | 183000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 65 | 20240612 | 182900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 66 | 20240612 | 182800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 67 | 20240612 | 182700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 68 | 20240612 | 182600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 69 | 20240612 | 182500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 70 | 20240612 | 182400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 71 | 20240612 | 182300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 72 | 20240612 | 182200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 73 | 20240612 | 182100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 74 | 20240612 | 182000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 75 | 20240612 | 181900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 76 | 20240612 | 181800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 77 | 20240612 | 181700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 78 | 20240612 | 181600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 79 | 20240612 | 181500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 80 | 20240612 | 181400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 81 | 20240612 | 181300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 82 | 20240612 | 181200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 83 | 20240612 | 181100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 84 | 20240612 | 181000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 85 | 20240612 | 180900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 86 | 20240612 | 180800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 87 | 20240612 | 180700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 88 | 20240612 | 180600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 89 | 20240612 | 180500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 90 | 20240612 | 180400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 91 | 20240612 | 180300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 92 | 20240612 | 180200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 17085 |
| 93 | 20240612 | 180100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 94 | 20240612 | 180000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 95 | 20240612 | 175900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 96 | 20240612 | 175800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 97 | 20240612 | 175700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 98 | 20240612 | 175600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 99 | 20240612 | 175500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 100 | 20240612 | 175400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 101 | 20240612 | 175300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 102 | 20240612 | 175200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 103 | 20240612 | 175100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 104 | 20240612 | 175000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 105 | 20240612 | 174900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 106 | 20240612 | 174800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 107 | 20240612 | 174700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 108 | 20240612 | 174600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 109 | 20240612 | 174500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 110 | 20240612 | 174400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 111 | 20240612 | 174300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 112 | 20240612 | 174200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 113 | 20240612 | 174100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 114 | 20240612 | 174000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 115 | 20240612 | 173900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 116 | 20240612 | 173800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 117 | 20240612 | 173700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 118 | 20240612 | 173600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 119 | 20240612 | 173500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 120 | 20240612 | 173400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 121 | 20240612 | 173300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 122 | 20240612 | 173200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 17085 |
| 123 | 20240612 | 173100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 124 | 20240612 | 173000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 125 | 20240612 | 172900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 126 | 20240612 | 172800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 127 | 20240612 | 172700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 128 | 20240612 | 172600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 129 | 20240612 | 172500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 130 | 20240612 | 172400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 131 | 20240612 | 172300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 132 | 20240612 | 172200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 133 | 20240612 | 172100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 134 | 20240612 | 172000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 135 | 20240612 | 171900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 136 | 20240612 | 171800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 137 | 20240612 | 171700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 138 | 20240612 | 171600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 139 | 20240612 | 171500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 140 | 20240612 | 171400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 141 | 20240612 | 171300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 142 | 20240612 | 171200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 143 | 20240612 | 171100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 144 | 20240612 | 171000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 145 | 20240612 | 170900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 146 | 20240612 | 170800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 147 | 20240612 | 170700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 148 | 20240612 | 170600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 149 | 20240612 | 170500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 150 | 20240612 | 170400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 151 | 20240612 | 170300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 152 | 20240612 | 170200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 17085 |
| 153 | 20240612 | 170100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 154 | 20240612 | 170000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 155 | 20240612 | 165900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 156 | 20240612 | 165800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 157 | 20240612 | 165700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 158 | 20240612 | 165600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 159 | 20240612 | 165500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 160 | 20240612 | 165400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 161 | 20240612 | 165300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 162 | 20240612 | 165200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 163 | 20240612 | 165100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 164 | 20240612 | 165000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 165 | 20240612 | 164900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 166 | 20240612 | 164800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 167 | 20240612 | 164700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 168 | 20240612 | 164600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 169 | 20240612 | 164500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 170 | 20240612 | 164400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 171 | 20240612 | 164300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 172 | 20240612 | 164200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 173 | 20240612 | 164100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 174 | 20240612 | 164000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 175 | 20240612 | 163900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 176 | 20240612 | 163800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 177 | 20240612 | 163700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 178 | 20240612 | 163600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 179 | 20240612 | 163500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 180 | 20240612 | 163400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 181 | 20240612 | 163300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 182 | 20240612 | 163200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 17085 |
| 183 | 20240612 | 163100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 184 | 20240612 | 163000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 185 | 20240612 | 162900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 186 | 20240612 | 162800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 187 | 20240612 | 162700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 188 | 20240612 | 162600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 189 | 20240612 | 162500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 190 | 20240612 | 162400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 191 | 20240612 | 162300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 192 | 20240612 | 162200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 193 | 20240612 | 162100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 194 | 20240612 | 162000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 195 | 20240612 | 161900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 196 | 20240612 | 161800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 197 | 20240612 | 161700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 198 | 20240612 | 161600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 199 | 20240612 | 161500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 200 | 20240612 | 161400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 201 | 20240612 | 161300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 202 | 20240612 | 161200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 203 | 20240612 | 161100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 204 | 20240612 | 161000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 205 | 20240612 | 160900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 206 | 20240612 | 160800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 207 | 20240612 | 160700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 208 | 20240612 | 160600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 209 | 20240612 | 160500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 210 | 20240612 | 160400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 211 | 20240612 | 160300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 212 | 20240612 | 160200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 17085 |
| 213 | 20240612 | 160100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 214 | 20240612 | 160000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 215 | 20240612 | 155900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 216 | 20240612 | 155800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 217 | 20240612 | 155700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 218 | 20240612 | 155600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 219 | 20240612 | 155500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 220 | 20240612 | 155400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 221 | 20240612 | 155300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 222 | 20240612 | 155200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 223 | 20240612 | 155100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 224 | 20240612 | 155000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 225 | 20240612 | 154900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 226 | 20240612 | 154800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 227 | 20240612 | 154700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 228 | 20240612 | 154600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 229 | 20240612 | 154500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 230 | 20240612 | 154400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 231 | 20240612 | 154300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 232 | 20240612 | 154200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 233 | 20240612 | 154100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 234 | 20240612 | 154000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 235 | 20240612 | 153900 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 236 | 20240612 | 153800 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 237 | 20240612 | 153700 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 238 | 20240612 | 153600 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 239 | 20240612 | 153500 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 240 | 20240612 | 153400 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 241 | 20240612 | 153300 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 242 | 20240612 | 153200 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 17085 |
| 243 | 20240612 | 153100 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 244 | 20240612 | 153000 | 82539381000 | 371500 | 371500 | 371500 | 371500 | 17085 |
| 245 | 20240612 | 152900 | 76192303500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 246 | 20240612 | 152800 | 76192303500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 247 | 20240612 | 152700 | 76192303500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 248 | 20240612 | 152600 | 76192303500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 249 | 20240612 | 152500 | 76192303500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 250 | 20240612 | 152400 | 76192303500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 251 | 20240612 | 152300 | 76192303500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 252 | 20240612 | 152200 | 76192303500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 253 | 20240612 | 152100 | 76192303500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 254 | 20240612 | 152000 | 76192303500 | 371000 | 371000 | 371000 | 371000 | 0 |
| 255 | 20240612 | 151900 | 76192303500 | 371000 | 371000 | 372500 | 371000 | 2495 |
| 256 | 20240612 | 151800 | 75264740000 | 371500 | 371000 | 371500 | 371000 | 1448 |
| 257 | 20240612 | 151700 | 74726942000 | 371500 | 371500 | 371500 | 371000 | 216 |
| 258 | 20240612 | 151600 | 74646709500 | 371500 | 371500 | 371500 | 371000 | 292 |
| 259 | 20240612 | 151500 | 74538239000 | 371500 | 371000 | 371500 | 371000 | 1403 |
| 260 | 20240612 | 151400 | 74017096500 | 371000 | 371000 | 371500 | 371000 | 423 |
| 261 | 20240612 | 151300 | 73860035000 | 371000 | 370500 | 371500 | 370500 | 1879 |
| 262 | 20240612 | 151200 | 73162971000 | 370500 | 370500 | 371000 | 370500 | 272 |
| 263 | 20240612 | 151100 | 73062163000 | 371000 | 370500 | 371000 | 370500 | 444 |
| 264 | 20240612 | 151000 | 72897452000 | 371000 | 371000 | 371000 | 370500 | 426 |
| 265 | 20240612 | 150900 | 72739522500 | 370500 | 371500 | 371500 | 370500 | 590 |
| 266 | 20240612 | 150800 | 72520676500 | 371500 | 371500 | 371500 | 371000 | 1541 |
| 267 | 20240612 | 150700 | 71948339500 | 372000 | 372000 | 372000 | 371500 | 213 |
| 268 | 20240612 | 150600 | 71869123500 | 371500 | 371500 | 372000 | 371500 | 114 |
| 269 | 20240612 | 150500 | 71826736500 | 372000 | 371000 | 372000 | 370500 | 2614 |
| 270 | 20240612 | 150400 | 70856474000 | 371000 | 371000 | 371000 | 370500 | 585 |
| 271 | 20240612 | 150300 | 70639467500 | 371000 | 371000 | 371000 | 370500 | 775 |
| 272 | 20240612 | 150200 | 70351964500 | 371000 | 370500 | 371000 | 370500 | 287 |
| 273 | 20240612 | 150100 | 70245562000 | 371000 | 370500 | 371000 | 370500 | 456 |
| 274 | 20240612 | 150000 | 70076590000 | 370500 | 370500 | 371000 | 370500 | 552 |
| 275 | 20240612 | 145900 | 69871870000 | 370500 | 370500 | 371000 | 370500 | 663 |
| 276 | 20240612 | 145800 | 69625921500 | 370500 | 370500 | 371000 | 370500 | 175 |
| 277 | 20240612 | 145700 | 69561073500 | 370500 | 370500 | 371000 | 370500 | 376 |
| 278 | 20240612 | 145600 | 69421669000 | 370500 | 371000 | 371000 | 370500 | 464 |
| 279 | 20240612 | 145500 | 69249732500 | 370500 | 370500 | 371000 | 370500 | 1421 |
| 280 | 20240612 | 145400 | 68722835000 | 371000 | 370500 | 371000 | 370000 | 425 |
| 281 | 20240612 | 145300 | 68565362000 | 370500 | 370500 | 371000 | 370000 | 300 |
| 282 | 20240612 | 145200 | 68454226000 | 371000 | 370500 | 371000 | 370000 | 2393 |
| 283 | 20240612 | 145100 | 67567614500 | 370500 | 370000 | 370500 | 370000 | 279 |
| 284 | 20240612 | 145000 | 67464357500 | 370000 | 370500 | 370500 | 370000 | 254 |
| 285 | 20240612 | 144900 | 67370367000 | 370500 | 370500 | 370500 | 370000 | 341 |
| 286 | 20240612 | 144800 | 67244162000 | 370000 | 370500 | 370500 | 370000 | 405 |
| 287 | 20240612 | 144700 | 67094162000 | 370500 | 370500 | 370500 | 370000 | 239 |
| 288 | 20240612 | 144600 | 67005688500 | 370500 | 370000 | 370500 | 370000 | 1737 |
| 289 | 20240612 | 144500 | 66362950500 | 369500 | 370000 | 370000 | 369500 | 227 |
| 290 | 20240612 | 144400 | 66279010000 | 370000 | 369500 | 370000 | 369500 | 383 |
| 291 | 20240612 | 144300 | 66137326500 | 370000 | 369500 | 370000 | 369500 | 962 |
| 292 | 20240612 | 144200 | 65781489000 | 370000 | 370000 | 370000 | 369500 | 324 |
| 293 | 20240612 | 144100 | 65661723000 | 369500 | 369500 | 370000 | 369500 | 182 |
| 294 | 20240612 | 144000 | 65594462500 | 369500 | 370000 | 370000 | 369500 | 226 |
| 295 | 20240612 | 143900 | 65510914000 | 369500 | 369500 | 370000 | 369500 | 292 |
| 296 | 20240612 | 143800 | 65402994500 | 369500 | 369500 | 370000 | 369500 | 282 |
| 297 | 20240612 | 143700 | 65298767500 | 369500 | 370000 | 370000 | 369500 | 259 |
| 298 | 20240612 | 143600 | 65203016000 | 370000 | 370000 | 370000 | 369500 | 193 |
| 299 | 20240612 | 143500 | 65131677500 | 370000 | 370000 | 370000 | 369500 | 828 |
| 300 | 20240612 | 143400 | 64825653500 | 370000 | 369500 | 370000 | 369500 | 215 |
| 301 | 20240612 | 143300 | 64746161000 | 370000 | 369500 | 370000 | 369500 | 292 |
| 302 | 20240612 | 143200 | 64638202500 | 370000 | 370000 | 370000 | 369500 | 211 |
| 303 | 20240612 | 143100 | 64560154000 | 370000 | 370000 | 370000 | 369500 | 286 |
| 304 | 20240612 | 143000 | 64454370500 | 370000 | 370000 | 370000 | 369500 | 219 |
| 305 | 20240612 | 142900 | 64373432000 | 369500 | 369500 | 370500 | 369500 | 1342 |
| 306 | 20240612 | 142800 | 63876906500 | 369500 | 370000 | 370500 | 369500 | 259 |
| 307 | 20240612 | 142700 | 63781125500 | 370000 | 370000 | 370500 | 370000 | 858 |
| 308 | 20240612 | 142600 | 63463636000 | 370000 | 370500 | 370500 | 370000 | 300 |
| 309 | 20240612 | 142500 | 63352551000 | 370000 | 370000 | 370500 | 370000 | 289 |
| 310 | 20240612 | 142400 | 63245550000 | 370000 | 370500 | 370500 | 370000 | 147 |
| 311 | 20240612 | 142300 | 63191131000 | 370000 | 370000 | 370500 | 370000 | 241 |
| 312 | 20240612 | 142200 | 63101926000 | 370000 | 370000 | 370500 | 369500 | 1512 |
| 313 | 20240612 | 142100 | 62542468000 | 369500 | 369500 | 370000 | 369500 | 1189 |
| 314 | 20240612 | 142000 | 62102618000 | 370000 | 370000 | 370000 | 369500 | 256 |
| 315 | 20240612 | 141900 | 62007974000 | 370000 | 369500 | 370000 | 369500 | 209 |
| 316 | 20240612 | 141800 | 61930694500 | 369500 | 370000 | 370000 | 369500 | 198 |
| 317 | 20240612 | 141700 | 61857476500 | 369500 | 369500 | 370000 | 369500 | 110 |
| 318 | 20240612 | 141600 | 61816817500 | 369500 | 370000 | 370500 | 369500 | 442 |
| 319 | 20240612 | 141500 | 61653336000 | 370500 | 370000 | 370500 | 370000 | 214 |
| 320 | 20240612 | 141400 | 61574119500 | 370000 | 369500 | 370500 | 369500 | 1231 |
| 321 | 20240612 | 141300 | 61118618500 | 369500 | 370500 | 370500 | 369500 | 660 |
| 322 | 20240612 | 141200 | 60874415000 | 370000 | 370000 | 370500 | 370000 | 635 |
| 323 | 20240612 | 141100 | 60639433500 | 370500 | 370000 | 370500 | 370000 | 365 |
| 324 | 20240612 | 141000 | 60504343000 | 370000 | 370500 | 370500 | 370000 | 240 |
| 325 | 20240612 | 140900 | 60415501500 | 370000 | 370500 | 370500 | 370000 | 130 |
| 326 | 20240612 | 140800 | 60367369000 | 370500 | 370500 | 370500 | 370000 | 479 |
| 327 | 20240612 | 140700 | 60190070000 | 370500 | 370500 | 370500 | 370000 | 255 |
| 328 | 20240612 | 140600 | 60095641500 | 370000 | 370000 | 370500 | 370000 | 293 |
| 329 | 20240612 | 140500 | 59987170000 | 370000 | 370500 | 370500 | 370000 | 392 |
| 330 | 20240612 | 140400 | 59842035000 | 370500 | 370500 | 370500 | 370000 | 224 |
| 331 | 20240612 | 140300 | 59759136000 | 370000 | 370500 | 370500 | 370000 | 157 |
| 332 | 20240612 | 140200 | 59701031000 | 370500 | 370500 | 370500 | 370000 | 258 |
| 333 | 20240612 | 140100 | 59605528000 | 370000 | 370000 | 370500 | 370000 | 600 |
| 334 | 20240612 | 140000 | 59383496500 | 370500 | 370000 | 370500 | 370000 | 327 |
| 335 | 20240612 | 135900 | 59262477500 | 370500 | 370500 | 370500 | 370000 | 293 |
| 336 | 20240612 | 135800 | 59154013500 | 370000 | 370500 | 370500 | 370000 | 250 |
| 337 | 20240612 | 135700 | 59061444000 | 370500 | 370000 | 370500 | 370000 | 128 |
| 338 | 20240612 | 135600 | 59014053500 | 370000 | 370500 | 370500 | 370000 | 423 |
| 339 | 20240612 | 135500 | 58857413500 | 370000 | 370500 | 370500 | 370000 | 171 |
| 340 | 20240612 | 135400 | 58794124000 | 370500 | 370500 | 370500 | 370000 | 164 |
| 341 | 20240612 | 135300 | 58733408500 | 370000 | 370000 | 370500 | 370000 | 183 |
| 342 | 20240612 | 135200 | 58665664000 | 370500 | 370500 | 371000 | 370500 | 625 |
| 343 | 20240612 | 135100 | 58434085000 | 371000 | 370500 | 371000 | 370500 | 356 |
| 344 | 20240612 | 135000 | 58302140500 | 371000 | 371000 | 371000 | 370000 | 1170 |
| 345 | 20240612 | 134900 | 57868598000 | 371000 | 370500 | 371000 | 370500 | 356 |
| 346 | 20240612 | 134800 | 57736663500 | 370500 | 370500 | 371000 | 370500 | 340 |
| 347 | 20240612 | 134700 | 57610618500 | 371000 | 370500 | 371000 | 370500 | 117 |
| 348 | 20240612 | 134600 | 57567220000 | 370500 | 371000 | 371000 | 370500 | 216 |
| 349 | 20240612 | 134500 | 57487103500 | 371000 | 370500 | 371000 | 370000 | 1474 |
| 350 | 20240612 | 134400 | 56940910500 | 370500 | 370500 | 370500 | 370000 | 339 |
| 351 | 20240612 | 134300 | 56815380000 | 370500 | 370000 | 370500 | 370000 | 133 |
| 352 | 20240612 | 134200 | 56766156000 | 370000 | 370000 | 370500 | 370000 | 189 |
| 353 | 20240612 | 134100 | 56696185500 | 370500 | 370500 | 370500 | 370000 | 74 |
| 354 | 20240612 | 134000 | 56668788500 | 370000 | 370000 | 370500 | 370000 | 210 |
| 355 | 20240612 | 133900 | 56591048500 | 370500 | 370500 | 371000 | 370000 | 537 |
| 356 | 20240612 | 133800 | 56392098000 | 370500 | 370500 | 371000 | 370500 | 320 |
| 357 | 20240612 | 133700 | 56273513000 | 370500 | 371000 | 371000 | 370500 | 384 |
| 358 | 20240612 | 133600 | 56131213000 | 371000 | 370500 | 371000 | 370500 | 205 |
| 359 | 20240612 | 133500 | 56055216500 | 370500 | 371000 | 371000 | 370500 | 209 |
| 360 | 20240612 | 133400 | 55977771500 | 371000 | 371000 | 371000 | 370500 | 197 |
| 361 | 20240612 | 133300 | 55904740500 | 370500 | 371000 | 371000 | 370500 | 350 |
| 362 | 20240612 | 133200 | 55774971500 | 371000 | 370500 | 371000 | 370500 | 82 |
| 363 | 20240612 | 133100 | 55744565000 | 371000 | 370500 | 371000 | 370500 | 111 |
| 364 | 20240612 | 133000 | 55703407000 | 371000 | 371000 | 371000 | 370500 | 154 |
| 365 | 20240612 | 132900 | 55646292000 | 371000 | 371000 | 371000 | 370500 | 177 |
| 366 | 20240612 | 132800 | 55580645500 | 371000 | 371000 | 371000 | 370500 | 133 |
| 367 | 20240612 | 132700 | 55531340000 | 370500 | 370000 | 371000 | 370000 | 1644 |
| 368 | 20240612 | 132600 | 54921968000 | 370500 | 370000 | 370500 | 370000 | 238 |
| 369 | 20240612 | 132500 | 54833871500 | 370000 | 370500 | 370500 | 370000 | 544 |
| 370 | 20240612 | 132400 | 54632554000 | 370000 | 370500 | 370500 | 370000 | 158 |
| 371 | 20240612 | 132300 | 54574086500 | 370500 | 370500 | 370500 | 370000 | 220 |
| 372 | 20240612 | 132200 | 54492645500 | 370500 | 370500 | 370500 | 370000 | 200 |
| 373 | 20240612 | 132100 | 54418611500 | 370000 | 370000 | 370500 | 370000 | 202 |
| 374 | 20240612 | 132000 | 54343859000 | 370000 | 370500 | 370500 | 370000 | 398 |
| 375 | 20240612 | 131900 | 54196558500 | 370000 | 370500 | 370500 | 370000 | 193 |
| 376 | 20240612 | 131800 | 54125126500 | 370500 | 370500 | 370500 | 370000 | 218 |
| 377 | 20240612 | 131700 | 54044396500 | 370000 | 370000 | 370500 | 370000 | 311 |
| 378 | 20240612 | 131600 | 53929272000 | 370000 | 370000 | 370500 | 370000 | 81 |
| 379 | 20240612 | 131500 | 53899292500 | 370000 | 370500 | 370500 | 370000 | 155 |
| 380 | 20240612 | 131400 | 53841899500 | 370500 | 370500 | 370500 | 370000 | 181 |
| 381 | 20240612 | 131300 | 53774873000 | 370500 | 370500 | 370500 | 370000 | 157 |
| 382 | 20240612 | 131200 | 53716757500 | 370000 | 370500 | 371000 | 370000 | 425 |
| 383 | 20240612 | 131100 | 53559319500 | 370500 | 370500 | 371000 | 370500 | 199 |
| 384 | 20240612 | 131000 | 53485561000 | 370500 | 371000 | 371000 | 370500 | 266 |
| 385 | 20240612 | 130900 | 53386960500 | 370500 | 371000 | 371000 | 370500 | 237 |
| 386 | 20240612 | 130800 | 53299115000 | 370500 | 371000 | 371000 | 370500 | 115 |
| 387 | 20240612 | 130700 | 53256491500 | 371000 | 370500 | 371000 | 370500 | 207 |
| 388 | 20240612 | 130600 | 53179765500 | 370500 | 371000 | 371000 | 370500 | 144 |
| 389 | 20240612 | 130500 | 53126381500 | 370000 | 371000 | 371000 | 370000 | 314 |
| 390 | 20240612 | 130400 | 53010084500 | 370500 | 370500 | 371000 | 370500 | 260 |
| 391 | 20240612 | 130300 | 52913711500 | 371000 | 370500 | 371000 | 370500 | 225 |
| 392 | 20240612 | 130200 | 52830323000 | 370500 | 370500 | 371000 | 370500 | 162 |
| 393 | 20240612 | 130100 | 52770286500 | 371000 | 370500 | 371000 | 370500 | 302 |
| 394 | 20240612 | 130000 | 52658323500 | 371000 | 370500 | 371000 | 370500 | 216 |
| 395 | 20240612 | 125900 | 52578266000 | 370500 | 370500 | 371000 | 370500 | 278 |
| 396 | 20240612 | 125800 | 52475252000 | 371000 | 370500 | 371000 | 370500 | 131 |
| 397 | 20240612 | 125700 | 52426688000 | 371000 | 370500 | 371000 | 370500 | 192 |
| 398 | 20240612 | 125600 | 52355493500 | 371000 | 371000 | 371500 | 370500 | 702 |
| 399 | 20240612 | 125500 | 52095036000 | 371000 | 371500 | 371500 | 371000 | 159 |
| 400 | 20240612 | 125400 | 52036011500 | 371000 | 371500 | 371500 | 371000 | 137 |
| 401 | 20240612 | 125300 | 51985146500 | 371000 | 371500 | 371500 | 371000 | 242 |
| 402 | 20240612 | 125200 | 51895301000 | 371000 | 371500 | 371500 | 371000 | 163 |
| 403 | 20240612 | 125100 | 51834798000 | 371500 | 371500 | 371500 | 371000 | 90 |
| 404 | 20240612 | 125000 | 51801389000 | 371500 | 371500 | 371500 | 371000 | 103 |
| 405 | 20240612 | 124900 | 51763143500 | 371500 | 371500 | 371500 | 371000 | 92 |
| 406 | 20240612 | 124800 | 51728983000 | 371500 | 371500 | 371500 | 371000 | 210 |
| 407 | 20240612 | 124700 | 51651036000 | 371500 | 371500 | 371500 | 371000 | 155 |
| 408 | 20240612 | 124600 | 51593485000 | 371000 | 371000 | 371500 | 371000 | 254 |
| 409 | 20240612 | 124500 | 51499197000 | 371000 | 371000 | 371500 | 371000 | 92 |
| 410 | 20240612 | 124400 | 51465029500 | 371500 | 371000 | 371500 | 371000 | 142 |
| 411 | 20240612 | 124300 | 51412287500 | 371500 | 371000 | 371500 | 370500 | 475 |
| 412 | 20240612 | 124200 | 51236003500 | 371000 | 370500 | 371000 | 370000 | 1161 |
| 413 | 20240612 | 124100 | 50805670000 | 370500 | 370500 | 370500 | 370000 | 160 |
| 414 | 20240612 | 124000 | 50746430500 | 370500 | 370500 | 370500 | 370000 | 114 |
| 415 | 20240612 | 123900 | 50704221500 | 370500 | 370500 | 370500 | 370000 | 101 |
| 416 | 20240612 | 123800 | 50666813500 | 370000 | 370500 | 370500 | 370000 | 71 |
| 417 | 20240612 | 123700 | 50640514500 | 370500 | 369500 | 370500 | 369500 | 1383 |
| 418 | 20240612 | 123600 | 50128670500 | 370000 | 369500 | 370000 | 369500 | 196 |
| 419 | 20240612 | 123500 | 50056217000 | 370000 | 369500 | 370000 | 369500 | 419 |
| 420 | 20240612 | 123400 | 49901356000 | 369500 | 370000 | 370000 | 369500 | 1400 |
| 421 | 20240612 | 123300 | 49383932500 | 369500 | 370000 | 370000 | 369500 | 189 |
| 422 | 20240612 | 123200 | 49314060500 | 370000 | 369500 | 370000 | 369500 | 175 |
| 423 | 20240612 | 123100 | 49249368000 | 370000 | 369500 | 370000 | 369500 | 177 |
| 424 | 20240612 | 123000 | 49183936000 | 370000 | 370000 | 370000 | 369500 | 150 |
| 425 | 20240612 | 122900 | 49128456000 | 370000 | 369500 | 370000 | 369500 | 95 |
| 426 | 20240612 | 122800 | 49093336500 | 369500 | 370000 | 370000 | 369500 | 135 |
| 427 | 20240612 | 122700 | 49043433500 | 369500 | 370000 | 370000 | 369500 | 179 |
| 428 | 20240612 | 122600 | 48977250500 | 369500 | 370000 | 370500 | 369500 | 368 |
| 429 | 20240612 | 122500 | 48841120500 | 370000 | 370500 | 370500 | 370000 | 567 |
| 430 | 20240612 | 122400 | 48631296000 | 370000 | 370500 | 370500 | 370000 | 309 |
| 431 | 20240612 | 122300 | 48516922500 | 370000 | 370500 | 370500 | 370000 | 204 |
| 432 | 20240612 | 122200 | 48441418500 | 370000 | 370500 | 370500 | 370000 | 192 |
| 433 | 20240612 | 122100 | 48370328000 | 370000 | 370000 | 370500 | 370000 | 182 |
| 434 | 20240612 | 122000 | 48302982500 | 370500 | 370000 | 370500 | 370000 | 187 |
| 435 | 20240612 | 121900 | 48233749500 | 370000 | 370500 | 370500 | 370000 | 215 |
| 436 | 20240612 | 121800 | 48154157500 | 370000 | 370500 | 370500 | 370000 | 184 |
| 437 | 20240612 | 121700 | 48086047500 | 370500 | 370500 | 370500 | 370000 | 179 |
| 438 | 20240612 | 121600 | 48019777500 | 370000 | 370500 | 370500 | 370000 | 210 |
| 439 | 20240612 | 121500 | 47942033000 | 370000 | 370500 | 370500 | 370000 | 187 |
| 440 | 20240612 | 121400 | 47872823000 | 370000 | 370000 | 370500 | 370000 | 225 |
| 441 | 20240612 | 121300 | 47789532000 | 370500 | 370000 | 370500 | 370000 | 162 |
| 442 | 20240612 | 121200 | 47729568000 | 370000 | 370000 | 370500 | 370000 | 131 |
| 443 | 20240612 | 121100 | 47681087500 | 370000 | 370500 | 370500 | 370000 | 189 |
| 444 | 20240612 | 121000 | 47611111000 | 370000 | 370500 | 370500 | 370000 | 150 |
| 445 | 20240612 | 120900 | 47555598500 | 370000 | 370500 | 371000 | 370000 | 1000 |
| 446 | 20240612 | 120800 | 47185174500 | 370500 | 370500 | 371000 | 370500 | 329 |
| 447 | 20240612 | 120700 | 47063241000 | 370500 | 370500 | 371000 | 370500 | 312 |
| 448 | 20240612 | 120600 | 46947627500 | 371000 | 371000 | 371000 | 370500 | 183 |
| 449 | 20240612 | 120500 | 46879792000 | 370500 | 371000 | 371000 | 370500 | 183 |
| 450 | 20240612 | 120400 | 46811951000 | 371000 | 371000 | 371000 | 370500 | 114 |
| 451 | 20240612 | 120300 | 46769681500 | 371000 | 370500 | 371000 | 370500 | 219 |
| 452 | 20240612 | 120200 | 46688450500 | 370500 | 371000 | 371000 | 370500 | 217 |
| 453 | 20240612 | 120100 | 46608004500 | 371000 | 370500 | 371000 | 370500 | 104 |
| 454 | 20240612 | 120000 | 46569431500 | 371000 | 371000 | 371000 | 370500 | 150 |
| 455 | 20240612 | 115900 | 46513803500 | 371000 | 371000 | 371000 | 370500 | 105 |
| 456 | 20240612 | 115800 | 46474859000 | 371000 | 371000 | 371000 | 370500 | 154 |
| 457 | 20240612 | 115700 | 46417742500 | 371000 | 371000 | 371000 | 370500 | 97 |
| 458 | 20240612 | 115600 | 46381760500 | 370500 | 371000 | 371000 | 370500 | 256 |
| 459 | 20240612 | 115500 | 46286842500 | 371000 | 371000 | 371000 | 370500 | 225 |
| 460 | 20240612 | 115400 | 46203386000 | 371000 | 371000 | 371000 | 370500 | 142 |
| 461 | 20240612 | 115300 | 46150716500 | 371000 | 371000 | 371000 | 370500 | 129 |
| 462 | 20240612 | 115200 | 46102869500 | 371000 | 371000 | 371000 | 370500 | 117 |
| 463 | 20240612 | 115100 | 46059471000 | 371000 | 370500 | 371000 | 370500 | 285 |
| 464 | 20240612 | 115000 | 45953747500 | 370500 | 370500 | 371000 | 370500 | 313 |
| 465 | 20240612 | 114900 | 45837659500 | 370500 | 371000 | 371000 | 370500 | 379 |
| 466 | 20240612 | 114800 | 45697085000 | 371000 | 371000 | 371000 | 370500 | 94 |
| 467 | 20240612 | 114700 | 45662235000 | 371000 | 370000 | 371000 | 369500 | 940 |
| 468 | 20240612 | 114600 | 45314171500 | 370000 | 370000 | 370000 | 369500 | 459 |
| 469 | 20240612 | 114500 | 45144359500 | 369500 | 369500 | 370000 | 369500 | 173 |
| 470 | 20240612 | 114400 | 45080404000 | 369500 | 370000 | 370000 | 369500 | 132 |
| 471 | 20240612 | 114300 | 45031590500 | 370000 | 370000 | 370000 | 369500 | 213 |
| 472 | 20240612 | 114200 | 44952798000 | 369500 | 370000 | 370000 | 369500 | 527 |
| 473 | 20240612 | 114100 | 44757816500 | 369500 | 370000 | 370000 | 369500 | 229 |
| 474 | 20240612 | 114000 | 44673143000 | 369500 | 370000 | 370000 | 369500 | 215 |
| 475 | 20240612 | 113900 | 44593626500 | 369500 | 369500 | 370000 | 369500 | 96 |
| 476 | 20240612 | 113800 | 44558129500 | 369500 | 370000 | 370000 | 369500 | 147 |
| 477 | 20240612 | 113700 | 44503750500 | 370000 | 370000 | 370000 | 369500 | 643 |
| 478 | 20240612 | 113600 | 44265863500 | 370000 | 370000 | 370000 | 369500 | 168 |
| 479 | 20240612 | 113500 | 44203726000 | 369500 | 370000 | 370000 | 369500 | 358 |
| 480 | 20240612 | 113400 | 44071288000 | 369500 | 369500 | 370000 | 369500 | 857 |
| 481 | 20240612 | 113300 | 43754555500 | 369500 | 369500 | 369500 | 369000 | 537 |
| 482 | 20240612 | 113200 | 43556210500 | 369000 | 369500 | 369500 | 369000 | 815 |
| 483 | 20240612 | 113100 | 43255123000 | 369500 | 369000 | 369500 | 368500 | 1875 |
| 484 | 20240612 | 113000 | 42563259000 | 369000 | 369000 | 369000 | 368500 | 234 |
| 485 | 20240612 | 112900 | 42476958000 | 369000 | 368500 | 369000 | 368500 | 240 |
| 486 | 20240612 | 112800 | 42388459000 | 368500 | 369000 | 369000 | 368500 | 284 |
| 487 | 20240612 | 112700 | 42283745000 | 369000 | 368500 | 369000 | 368500 | 321 |
| 488 | 20240612 | 112600 | 42165397000 | 369000 | 368500 | 369000 | 368500 | 521 |
| 489 | 20240612 | 112500 | 41973351000 | 368500 | 369000 | 369000 | 368500 | 390 |
| 490 | 20240612 | 112400 | 41829573500 | 368500 | 369000 | 369000 | 368500 | 611 |
| 491 | 20240612 | 112300 | 41604326000 | 368500 | 369000 | 369000 | 368500 | 651 |
| 492 | 20240612 | 112200 | 41364346500 | 368500 | 369000 | 369000 | 368500 | 289 |
| 493 | 20240612 | 112100 | 41257800500 | 368500 | 369000 | 369000 | 368500 | 399 |
| 494 | 20240612 | 112000 | 41110686000 | 368500 | 369000 | 369000 | 368500 | 272 |
| 495 | 20240612 | 111900 | 41010425000 | 368500 | 369000 | 369000 | 368500 | 959 |
| 496 | 20240612 | 111800 | 40656751000 | 368500 | 369500 | 369500 | 368500 | 2093 |
| 497 | 20240612 | 111700 | 39884465000 | 369500 | 369000 | 369500 | 369000 | 557 |
| 498 | 20240612 | 111600 | 39678895000 | 369000 | 369500 | 369500 | 369000 | 541 |
| 499 | 20240612 | 111500 | 39479153000 | 369500 | 369500 | 369500 | 369000 | 291 |
| 500 | 20240612 | 111400 | 39371714500 | 369000 | 369500 | 369500 | 369000 | 310 |
| 501 | 20240612 | 111300 | 39257240500 | 369000 | 369000 | 369500 | 369000 | 297 |
| 502 | 20240612 | 111200 | 39147615000 | 369500 | 369000 | 369500 | 369000 | 248 |
| 503 | 20240612 | 111100 | 39056036000 | 369000 | 370000 | 370000 | 369000 | 793 |
| 504 | 20240612 | 111000 | 38763151500 | 369000 | 370500 | 370500 | 369000 | 5022 |
| 505 | 20240612 | 110900 | 36905710000 | 370500 | 370000 | 370500 | 370000 | 265 |
| 506 | 20240612 | 110800 | 36807634500 | 370000 | 370000 | 370500 | 370000 | 261 |
| 507 | 20240612 | 110700 | 36711020000 | 370000 | 370500 | 370500 | 370000 | 188 |
| 508 | 20240612 | 110600 | 36641430000 | 370000 | 371000 | 371000 | 370000 | 1652 |
| 509 | 20240612 | 110500 | 36029530500 | 371000 | 371000 | 371000 | 370500 | 184 |
| 510 | 20240612 | 110400 | 35961330500 | 371000 | 371000 | 371000 | 370500 | 191 |
| 511 | 20240612 | 110300 | 35890531500 | 370500 | 370000 | 371000 | 370000 | 1146 |
| 512 | 20240612 | 110200 | 35465920500 | 370000 | 370000 | 370500 | 370000 | 396 |
| 513 | 20240612 | 110100 | 35319331000 | 370500 | 370500 | 370500 | 370000 | 183 |
| 514 | 20240612 | 110000 | 35251589000 | 370500 | 370000 | 370500 | 370000 | 334 |
| 515 | 20240612 | 105900 | 35127906000 | 370000 | 370000 | 370500 | 370000 | 731 |
| 516 | 20240612 | 105800 | 34857134500 | 370500 | 370000 | 370500 | 370000 | 291 |
| 517 | 20240612 | 105700 | 34749408000 | 370000 | 370000 | 370500 | 370000 | 446 |
| 518 | 20240612 | 105600 | 34584315000 | 370000 | 370500 | 371000 | 370000 | 1389 |
| 519 | 20240612 | 105500 | 34069703000 | 370500 | 371000 | 371500 | 370500 | 839 |
| 520 | 20240612 | 105400 | 33758530500 | 371500 | 371500 | 371500 | 371000 | 293 |
| 521 | 20240612 | 105300 | 33649741500 | 371000 | 371000 | 371000 | 370500 | 692 |
| 522 | 20240612 | 105200 | 33393065000 | 370500 | 371000 | 371000 | 370500 | 342 |
| 523 | 20240612 | 105100 | 33266306000 | 370500 | 371000 | 371000 | 370500 | 244 |
| 524 | 20240612 | 105000 | 33175873500 | 371000 | 371000 | 371000 | 370500 | 282 |
| 525 | 20240612 | 104900 | 33071304000 | 371000 | 370500 | 371000 | 370500 | 242 |
| 526 | 20240612 | 104800 | 32981599000 | 370500 | 371000 | 371000 | 370500 | 263 |
| 527 | 20240612 | 104700 | 32884104000 | 370500 | 371000 | 371000 | 370500 | 287 |
| 528 | 20240612 | 104600 | 32777711000 | 370500 | 371000 | 371500 | 370500 | 1244 |
| 529 | 20240612 | 104500 | 32316177000 | 371000 | 371500 | 371500 | 371000 | 300 |
| 530 | 20240612 | 104400 | 32204829000 | 371500 | 371500 | 371500 | 371000 | 296 |
| 531 | 20240612 | 104300 | 32094922500 | 371500 | 371000 | 371500 | 371000 | 277 |
| 532 | 20240612 | 104200 | 31992102500 | 371500 | 371000 | 371500 | 371000 | 246 |
| 533 | 20240612 | 104100 | 31900800500 | 371500 | 371000 | 371500 | 371000 | 451 |
| 534 | 20240612 | 104000 | 31733411500 | 371000 | 371500 | 371500 | 371000 | 180 |
| 535 | 20240612 | 103900 | 31666609500 | 371000 | 371000 | 371500 | 371000 | 669 |
| 536 | 20240612 | 103800 | 31418228500 | 371500 | 371500 | 371500 | 371000 | 324 |
| 537 | 20240612 | 103700 | 31297970500 | 371000 | 372500 | 372500 | 371000 | 1833 |
| 538 | 20240612 | 103600 | 30616667500 | 372000 | 372000 | 372500 | 372000 | 353 |
| 539 | 20240612 | 103500 | 30485249000 | 372000 | 372000 | 372500 | 372000 | 187 |
| 540 | 20240612 | 103400 | 30415663500 | 372000 | 372000 | 372500 | 372000 | 251 |
| 541 | 20240612 | 103300 | 30322239000 | 372000 | 372500 | 372500 | 372000 | 91 |
| 542 | 20240612 | 103200 | 30288384500 | 372000 | 372000 | 372500 | 372000 | 306 |
| 543 | 20240612 | 103100 | 30174533500 | 372000 | 371500 | 372500 | 371500 | 905 |
| 544 | 20240612 | 103000 | 29837750000 | 371500 | 372000 | 372000 | 371500 | 301 |
| 545 | 20240612 | 102900 | 29725883500 | 372000 | 372000 | 372500 | 372000 | 653 |
| 546 | 20240612 | 102800 | 29482936000 | 372500 | 372500 | 372500 | 372000 | 441 |
| 547 | 20240612 | 102700 | 29318802500 | 372000 | 372000 | 372500 | 372000 | 295 |
| 548 | 20240612 | 102600 | 29209056500 | 372000 | 372000 | 372500 | 372000 | 288 |
| 549 | 20240612 | 102500 | 29101881000 | 372500 | 372500 | 372500 | 372000 | 416 |
| 550 | 20240612 | 102400 | 28947035000 | 372500 | 373000 | 373000 | 372500 | 352 |
| 551 | 20240612 | 102300 | 28815890500 | 373000 | 373000 | 373000 | 372500 | 389 |
| 552 | 20240612 | 102200 | 28670945000 | 372500 | 372500 | 373000 | 372500 | 170 |
| 553 | 20240612 | 102100 | 28607616000 | 372500 | 372500 | 373000 | 372500 | 285 |
| 554 | 20240612 | 102000 | 28501418000 | 373000 | 373000 | 373000 | 372500 | 194 |
| 555 | 20240612 | 101900 | 28429128000 | 372500 | 372500 | 373000 | 372500 | 154 |
| 556 | 20240612 | 101800 | 28371753500 | 373000 | 372500 | 373000 | 372500 | 243 |
| 557 | 20240612 | 101700 | 28281199000 | 372500 | 373000 | 373500 | 372500 | 782 |
| 558 | 20240612 | 101600 | 27989526500 | 373000 | 373000 | 373500 | 373000 | 490 |
| 559 | 20240612 | 101500 | 27806622500 | 373500 | 373000 | 373500 | 373000 | 202 |
| 560 | 20240612 | 101400 | 27731255000 | 373000 | 373500 | 373500 | 373000 | 157 |
| 561 | 20240612 | 101300 | 27672693000 | 373500 | 372500 | 373500 | 372500 | 655 |
| 562 | 20240612 | 101200 | 27428209500 | 373000 | 373000 | 373500 | 372500 | 1443 |
| 563 | 20240612 | 101100 | 26889985500 | 373000 | 373000 | 373500 | 373000 | 162 |
| 564 | 20240612 | 101000 | 26829549500 | 373500 | 373500 | 374000 | 373000 | 211 |
| 565 | 20240612 | 100900 | 26750791500 | 373500 | 374000 | 374000 | 373500 | 308 |
| 566 | 20240612 | 100800 | 26635730000 | 373500 | 373500 | 374000 | 373500 | 191 |
| 567 | 20240612 | 100700 | 26564354500 | 374000 | 373500 | 374000 | 373500 | 173 |
| 568 | 20240612 | 100600 | 26499719000 | 373500 | 374000 | 374000 | 373500 | 326 |
| 569 | 20240612 | 100500 | 26377937500 | 373500 | 373500 | 374000 | 373500 | 273 |
| 570 | 20240612 | 100400 | 26275951500 | 374000 | 373500 | 374000 | 373500 | 180 |
| 571 | 20240612 | 100300 | 26208674000 | 373500 | 374000 | 374500 | 373500 | 520 |
| 572 | 20240612 | 100200 | 26014224000 | 374000 | 374500 | 375000 | 374000 | 527 |
| 573 | 20240612 | 100100 | 25816976000 | 374500 | 374500 | 375000 | 374500 | 217 |
| 574 | 20240612 | 100000 | 25735707500 | 374500 | 375000 | 375000 | 374500 | 246 |
| 575 | 20240612 | 095900 | 25643505500 | 375000 | 374500 | 375000 | 374500 | 337 |
| 576 | 20240612 | 095800 | 25517190500 | 374500 | 374500 | 375000 | 374500 | 198 |
| 577 | 20240612 | 095700 | 25443021500 | 374500 | 375000 | 375000 | 374500 | 296 |
| 578 | 20240612 | 095600 | 25332113000 | 374500 | 375000 | 375000 | 374000 | 1105 |
| 579 | 20240612 | 095500 | 24918270500 | 374500 | 375000 | 375500 | 374500 | 886 |
| 580 | 20240612 | 095400 | 24586023500 | 375000 | 375000 | 375500 | 375000 | 78 |
| 581 | 20240612 | 095300 | 24556766000 | 375000 | 375000 | 375500 | 374500 | 1146 |
| 582 | 20240612 | 095200 | 24126918000 | 374500 | 374500 | 375000 | 374500 | 76 |
| 583 | 20240612 | 095100 | 24098447500 | 374500 | 375000 | 375500 | 374500 | 1652 |
| 584 | 20240612 | 095000 | 23478818000 | 374500 | 375500 | 375500 | 374500 | 971 |
| 585 | 20240612 | 094900 | 23114722500 | 375000 | 375500 | 375500 | 375000 | 330 |
| 586 | 20240612 | 094800 | 22990891000 | 375500 | 375500 | 375500 | 375000 | 73 |
| 587 | 20240612 | 094700 | 22963486500 | 375500 | 375000 | 376000 | 375000 | 412 |
| 588 | 20240612 | 094600 | 22808802000 | 375000 | 375000 | 375500 | 375000 | 1142 |
| 589 | 20240612 | 094500 | 22380270000 | 375000 | 374500 | 375000 | 374500 | 404 |
| 590 | 20240612 | 094400 | 22228898000 | 375000 | 375000 | 375000 | 374500 | 265 |
| 591 | 20240612 | 094300 | 22129600000 | 374500 | 375000 | 375000 | 374500 | 372 |
| 592 | 20240612 | 094200 | 21990107000 | 375000 | 374500 | 375000 | 374500 | 295 |
| 593 | 20240612 | 094100 | 21879541500 | 374500 | 374500 | 375000 | 374500 | 324 |
| 594 | 20240612 | 094000 | 21758193000 | 374500 | 375500 | 375500 | 374500 | 233 |
| 595 | 20240612 | 093900 | 21670860000 | 375000 | 375500 | 376000 | 374500 | 1127 |
| 596 | 20240612 | 093800 | 21248148500 | 375500 | 375500 | 376000 | 375000 | 672 |
| 597 | 20240612 | 093700 | 20995839000 | 375000 | 374000 | 375500 | 373500 | 1443 |
| 598 | 20240612 | 093600 | 20455244000 | 374000 | 374500 | 374500 | 374000 | 466 |
| 599 | 20240612 | 093500 | 20280958500 | 374000 | 375000 | 375000 | 374000 | 886 |
| 600 | 20240612 | 093400 | 19949339500 | 374500 | 375000 | 375000 | 374500 | 279 |
| 601 | 20240612 | 093300 | 19844750000 | 374500 | 375000 | 375000 | 374500 | 108 |
| 602 | 20240612 | 093200 | 19804269500 | 374500 | 375000 | 375000 | 374500 | 487 |
| 603 | 20240612 | 093100 | 19621663500 | 375000 | 375500 | 375500 | 374500 | 511 |
| 604 | 20240612 | 093000 | 19430050500 | 375500 | 375500 | 375500 | 375000 | 408 |
| 605 | 20240612 | 092900 | 19277035000 | 375000 | 374000 | 375500 | 374000 | 865 |
| 606 | 20240612 | 092800 | 18952866500 | 374000 | 375000 | 375000 | 374000 | 534 |
| 607 | 20240612 | 092700 | 18752911000 | 375000 | 374500 | 375500 | 374000 | 1785 |
| 608 | 20240612 | 092600 | 18083696000 | 374500 | 373500 | 374500 | 373500 | 1310 |
| 609 | 20240612 | 092500 | 17593909000 | 373500 | 373500 | 374000 | 373000 | 1013 |
| 610 | 20240612 | 092400 | 17215601000 | 373500 | 373000 | 374000 | 372500 | 1000 |
| 611 | 20240612 | 092300 | 16842367000 | 372500 | 373000 | 373500 | 372500 | 1160 |
| 612 | 20240612 | 092200 | 16409712000 | 373500 | 374000 | 374000 | 373500 | 596 |
| 613 | 20240612 | 092100 | 16187077500 | 373500 | 373500 | 374000 | 373500 | 421 |
| 614 | 20240612 | 092000 | 16029822000 | 373500 | 374000 | 374000 | 373500 | 808 |
| 615 | 20240612 | 091900 | 15727946000 | 374000 | 374500 | 374500 | 374000 | 477 |
| 616 | 20240612 | 091800 | 15549486500 | 374500 | 374000 | 375000 | 374000 | 2036 |
| 617 | 20240612 | 091700 | 14786971500 | 374000 | 374500 | 374500 | 374000 | 641 |
| 618 | 20240612 | 091600 | 14546995500 | 374500 | 372000 | 374500 | 372000 | 922 |
| 619 | 20240612 | 091500 | 14203245500 | 372000 | 372500 | 372500 | 372000 | 838 |
| 620 | 20240612 | 091400 | 13891482000 | 372500 | 371000 | 373000 | 371000 | 2479 |
| 621 | 20240612 | 091300 | 12970048500 | 371500 | 371500 | 372000 | 371500 | 645 |
| 622 | 20240612 | 091200 | 12730429000 | 372000 | 372500 | 372500 | 371000 | 4439 |
| 623 | 20240612 | 091100 | 11080145000 | 373000 | 373000 | 373500 | 372500 | 1718 |
| 624 | 20240612 | 091000 | 10439481500 | 373000 | 373000 | 373000 | 372500 | 1012 |
| 625 | 20240612 | 090900 | 10062107500 | 372500 | 373500 | 373500 | 372500 | 778 |
| 626 | 20240612 | 090800 | 9771965000 | 373500 | 374000 | 374500 | 372500 | 3297 |
| 627 | 20240612 | 090700 | 8540730500 | 373500 | 374000 | 374000 | 373500 | 447 |
| 628 | 20240612 | 090600 | 8373725500 | 374000 | 374500 | 375000 | 373500 | 2164 |
| 629 | 20240612 | 090500 | 7563538000 | 374500 | 374500 | 375000 | 374000 | 1193 |
| 630 | 20240612 | 090400 | 7116779500 | 374500 | 373500 | 375000 | 373500 | 1675 |
| 631 | 20240612 | 090300 | 6490218000 | 373000 | 372500 | 374000 | 372500 | 1971 |
| 632 | 20240612 | 090200 | 5754827000 | 372500 | 371500 | 372500 | 371000 | 1623 |
| 633 | 20240612 | 090100 | 5151510000 | 371500 | 370500 | 372500 | 369500 | 3592 |
| 634 | 20240612 | 090000 | 3818968500 | 370500 | 371500 | 373500 | 368000 | 10229 |