37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 193100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 22125 |
| 3 | 20240617 | 193000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 4 | 20240617 | 192900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 5 | 20240617 | 192800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 6 | 20240617 | 192700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 7 | 20240617 | 192600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 8 | 20240617 | 192500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 9 | 20240617 | 192400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 10 | 20240617 | 192300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 11 | 20240617 | 192200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 12 | 20240617 | 192100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 13 | 20240617 | 192000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 14 | 20240617 | 191900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 15 | 20240617 | 191800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 16 | 20240617 | 191700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 17 | 20240617 | 191600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 18 | 20240617 | 191500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 19 | 20240617 | 191400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 20 | 20240617 | 191300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 21 | 20240617 | 191200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 22 | 20240617 | 191100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 23 | 20240617 | 191000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 24 | 20240617 | 190900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 25 | 20240617 | 190800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 26 | 20240617 | 190700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 27 | 20240617 | 190600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 28 | 20240617 | 190500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 29 | 20240617 | 190400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 30 | 20240617 | 190300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 31 | 20240617 | 190200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 32 | 20240617 | 190100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 22125 |
| 33 | 20240617 | 190000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 34 | 20240617 | 185900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 35 | 20240617 | 185800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 36 | 20240617 | 185700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 37 | 20240617 | 185600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 38 | 20240617 | 185500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 39 | 20240617 | 185400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 40 | 20240617 | 185300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 41 | 20240617 | 185200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 42 | 20240617 | 185100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 43 | 20240617 | 185000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 44 | 20240617 | 184900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 45 | 20240617 | 184800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 46 | 20240617 | 184700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 47 | 20240617 | 184600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 48 | 20240617 | 184500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 49 | 20240617 | 184400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 50 | 20240617 | 184300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 51 | 20240617 | 184200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 52 | 20240617 | 184100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 53 | 20240617 | 184000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 54 | 20240617 | 183900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 55 | 20240617 | 183800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 56 | 20240617 | 183700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 57 | 20240617 | 183600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 58 | 20240617 | 183500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 59 | 20240617 | 183400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 60 | 20240617 | 183300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 61 | 20240617 | 183200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 62 | 20240617 | 183100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 22125 |
| 63 | 20240617 | 183000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 64 | 20240617 | 182900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 65 | 20240617 | 182800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 66 | 20240617 | 182700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 67 | 20240617 | 182600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 68 | 20240617 | 182500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 69 | 20240617 | 182400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 70 | 20240617 | 182300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 71 | 20240617 | 182200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 72 | 20240617 | 182100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 73 | 20240617 | 182000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 74 | 20240617 | 181900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 75 | 20240617 | 181800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 76 | 20240617 | 181700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 77 | 20240617 | 181600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 78 | 20240617 | 181500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 79 | 20240617 | 181400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 80 | 20240617 | 181300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 81 | 20240617 | 181200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 82 | 20240617 | 181100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 83 | 20240617 | 181000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 84 | 20240617 | 180900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 85 | 20240617 | 180800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 86 | 20240617 | 180700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 87 | 20240617 | 180600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 88 | 20240617 | 180500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 89 | 20240617 | 180400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 90 | 20240617 | 180300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 91 | 20240617 | 180200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 92 | 20240617 | 180100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 22125 |
| 93 | 20240617 | 180000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 94 | 20240617 | 175900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 95 | 20240617 | 175800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 96 | 20240617 | 175700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 97 | 20240617 | 175600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 98 | 20240617 | 175500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 99 | 20240617 | 175400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 100 | 20240617 | 175300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 101 | 20240617 | 175200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 102 | 20240617 | 175100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 103 | 20240617 | 175000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 104 | 20240617 | 174900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 105 | 20240617 | 174800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 106 | 20240617 | 174700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 107 | 20240617 | 174600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 108 | 20240617 | 174500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 109 | 20240617 | 174400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 110 | 20240617 | 174300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 111 | 20240617 | 174200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 112 | 20240617 | 174100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 113 | 20240617 | 174000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 114 | 20240617 | 173900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 115 | 20240617 | 173800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 116 | 20240617 | 173700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 117 | 20240617 | 173600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 118 | 20240617 | 173500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 119 | 20240617 | 173400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 120 | 20240617 | 173300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 121 | 20240617 | 173200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 122 | 20240617 | 173100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 22125 |
| 123 | 20240617 | 173000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 124 | 20240617 | 172900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 125 | 20240617 | 172800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 126 | 20240617 | 172700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 127 | 20240617 | 172600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 128 | 20240617 | 172500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 129 | 20240617 | 172400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 130 | 20240617 | 172300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 131 | 20240617 | 172200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 132 | 20240617 | 172100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 133 | 20240617 | 172000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 134 | 20240617 | 171900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 135 | 20240617 | 171800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 136 | 20240617 | 171700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 137 | 20240617 | 171600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 138 | 20240617 | 171500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 139 | 20240617 | 171400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 140 | 20240617 | 171300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 141 | 20240617 | 171200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 142 | 20240617 | 171100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 143 | 20240617 | 171000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 144 | 20240617 | 170900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 145 | 20240617 | 170800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 146 | 20240617 | 170700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 147 | 20240617 | 170600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 148 | 20240617 | 170500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 149 | 20240617 | 170400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 150 | 20240617 | 170300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 151 | 20240617 | 170200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 152 | 20240617 | 170100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 22125 |
| 153 | 20240617 | 170000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 154 | 20240617 | 165900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 155 | 20240617 | 165800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 156 | 20240617 | 165700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 157 | 20240617 | 165600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 158 | 20240617 | 165500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 159 | 20240617 | 165400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 160 | 20240617 | 165300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 161 | 20240617 | 165200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 162 | 20240617 | 165100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 163 | 20240617 | 165000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 164 | 20240617 | 164900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 165 | 20240617 | 164800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 166 | 20240617 | 164700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 167 | 20240617 | 164600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 168 | 20240617 | 164500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 169 | 20240617 | 164400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 170 | 20240617 | 164300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 171 | 20240617 | 164200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 172 | 20240617 | 164100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 173 | 20240617 | 164000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 174 | 20240617 | 163900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 175 | 20240617 | 163800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 176 | 20240617 | 163700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 177 | 20240617 | 163600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 178 | 20240617 | 163500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 179 | 20240617 | 163400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 180 | 20240617 | 163300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 181 | 20240617 | 163200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 182 | 20240617 | 163100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 22125 |
| 183 | 20240617 | 163000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 184 | 20240617 | 162900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 185 | 20240617 | 162800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 186 | 20240617 | 162700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 187 | 20240617 | 162600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 188 | 20240617 | 162500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 189 | 20240617 | 162400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 190 | 20240617 | 162300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 191 | 20240617 | 162200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 192 | 20240617 | 162100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 193 | 20240617 | 162000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 194 | 20240617 | 161900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 195 | 20240617 | 161800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 196 | 20240617 | 161700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 197 | 20240617 | 161600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 198 | 20240617 | 161500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 199 | 20240617 | 161400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 200 | 20240617 | 161300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 201 | 20240617 | 161200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 202 | 20240617 | 161100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 203 | 20240617 | 161000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 204 | 20240617 | 160900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 205 | 20240617 | 160800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 206 | 20240617 | 160700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 207 | 20240617 | 160600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 208 | 20240617 | 160500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 209 | 20240617 | 160400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 210 | 20240617 | 160300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 211 | 20240617 | 160200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 212 | 20240617 | 160100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 22125 |
| 213 | 20240617 | 160000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 214 | 20240617 | 155900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 215 | 20240617 | 155800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 216 | 20240617 | 155700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 217 | 20240617 | 155600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 218 | 20240617 | 155500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 219 | 20240617 | 155400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 220 | 20240617 | 155300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 221 | 20240617 | 155200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 222 | 20240617 | 155100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 223 | 20240617 | 155000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 224 | 20240617 | 154900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 225 | 20240617 | 154800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 226 | 20240617 | 154700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 227 | 20240617 | 154600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 228 | 20240617 | 154500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 229 | 20240617 | 154400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 230 | 20240617 | 154300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 231 | 20240617 | 154200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 232 | 20240617 | 154100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 233 | 20240617 | 154000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 234 | 20240617 | 153900 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 235 | 20240617 | 153800 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 236 | 20240617 | 153700 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 237 | 20240617 | 153600 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 238 | 20240617 | 153500 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 239 | 20240617 | 153400 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 240 | 20240617 | 153300 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 241 | 20240617 | 153200 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 0 |
| 242 | 20240617 | 153100 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 22125 |
| 243 | 20240617 | 153000 | 110766230500 | 355000 | 355000 | 355000 | 355000 | 22125 |
| 244 | 20240617 | 152900 | 102911855500 | 354500 | 354500 | 354500 | 354500 | 0 |
| 245 | 20240617 | 152800 | 102911855500 | 354500 | 354500 | 354500 | 354500 | 0 |
| 246 | 20240617 | 152700 | 102911855500 | 354500 | 354500 | 354500 | 354500 | 0 |
| 247 | 20240617 | 152600 | 102911855500 | 354500 | 354500 | 354500 | 354500 | 0 |
| 248 | 20240617 | 152500 | 102911855500 | 354500 | 354500 | 354500 | 354500 | 0 |
| 249 | 20240617 | 152400 | 102911855500 | 354500 | 354500 | 354500 | 354500 | 0 |
| 250 | 20240617 | 152300 | 102911855500 | 354500 | 354500 | 354500 | 354500 | 0 |
| 251 | 20240617 | 152200 | 102911855500 | 354500 | 354500 | 354500 | 354500 | 0 |
| 252 | 20240617 | 152100 | 102911855500 | 354500 | 354500 | 354500 | 354500 | 0 |
| 253 | 20240617 | 152000 | 102911855500 | 354500 | 354500 | 354500 | 354500 | 0 |
| 254 | 20240617 | 151900 | 102911855500 | 354500 | 354000 | 354500 | 354000 | 1085 |
| 255 | 20240617 | 151800 | 102527466500 | 354000 | 354500 | 355000 | 354000 | 1624 |
| 256 | 20240617 | 151700 | 101951773500 | 354500 | 354500 | 355000 | 354000 | 1140 |
| 257 | 20240617 | 151600 | 101547997000 | 354500 | 354500 | 355000 | 354500 | 1824 |
| 258 | 20240617 | 151500 | 100901174500 | 354500 | 354500 | 355000 | 354500 | 1438 |
| 259 | 20240617 | 151400 | 100391114000 | 354500 | 354500 | 355000 | 354500 | 1076 |
| 260 | 20240617 | 151300 | 100009423000 | 355000 | 355000 | 355000 | 354500 | 727 |
| 261 | 20240617 | 151200 | 99751498000 | 355000 | 353500 | 355000 | 353500 | 2639 |
| 262 | 20240617 | 151100 | 98817382500 | 353500 | 353500 | 354000 | 353500 | 588 |
| 263 | 20240617 | 151000 | 98609400500 | 353500 | 353500 | 353500 | 353000 | 2829 |
| 264 | 20240617 | 150900 | 97609481500 | 353500 | 353000 | 353500 | 353000 | 1572 |
| 265 | 20240617 | 150800 | 97054095500 | 353000 | 353000 | 353500 | 353000 | 785 |
| 266 | 20240617 | 150700 | 96776902000 | 353000 | 353000 | 353500 | 353000 | 1735 |
| 267 | 20240617 | 150600 | 96163760000 | 353000 | 353000 | 353500 | 353000 | 1850 |
| 268 | 20240617 | 150500 | 95510583000 | 353000 | 353500 | 353500 | 353000 | 725 |
| 269 | 20240617 | 150400 | 95254540000 | 353500 | 353000 | 353500 | 353000 | 2802 |
| 270 | 20240617 | 150300 | 94264383500 | 353000 | 353000 | 353500 | 353000 | 2177 |
| 271 | 20240617 | 150200 | 93495867500 | 353000 | 353000 | 353500 | 353000 | 1686 |
| 272 | 20240617 | 150100 | 92900694000 | 353000 | 353000 | 353500 | 353000 | 1713 |
| 273 | 20240617 | 150000 | 92295964000 | 353000 | 353000 | 353500 | 353000 | 918 |
| 274 | 20240617 | 145900 | 91971820500 | 353000 | 353000 | 353500 | 353000 | 895 |
| 275 | 20240617 | 145800 | 91655785000 | 353500 | 353000 | 353500 | 353000 | 1072 |
| 276 | 20240617 | 145700 | 91277268000 | 353500 | 353000 | 353500 | 353000 | 1185 |
| 277 | 20240617 | 145600 | 90858836500 | 353500 | 353000 | 353500 | 353000 | 1196 |
| 278 | 20240617 | 145500 | 90436568500 | 353500 | 353000 | 353500 | 353000 | 1118 |
| 279 | 20240617 | 145400 | 90041881500 | 353000 | 353500 | 353500 | 353000 | 576 |
| 280 | 20240617 | 145300 | 89838510000 | 353500 | 353000 | 353500 | 353000 | 1152 |
| 281 | 20240617 | 145200 | 89431722000 | 353000 | 353500 | 354000 | 353000 | 993 |
| 282 | 20240617 | 145100 | 89080690000 | 354000 | 353500 | 354000 | 353500 | 438 |
| 283 | 20240617 | 145000 | 88925843000 | 353500 | 354000 | 354000 | 353500 | 438 |
| 284 | 20240617 | 144900 | 88770978500 | 354000 | 353500 | 354000 | 353500 | 779 |
| 285 | 20240617 | 144800 | 88495403500 | 353000 | 353000 | 354000 | 353000 | 814 |
| 286 | 20240617 | 144700 | 88207734000 | 353500 | 353000 | 354000 | 353000 | 1067 |
| 287 | 20240617 | 144600 | 87830661500 | 354000 | 353000 | 354000 | 353000 | 1232 |
| 288 | 20240617 | 144500 | 87395234000 | 353500 | 353500 | 353500 | 353000 | 492 |
| 289 | 20240617 | 144400 | 87221445000 | 353500 | 354000 | 354000 | 353000 | 1450 |
| 290 | 20240617 | 144300 | 86708876000 | 354000 | 353500 | 354000 | 353500 | 612 |
| 291 | 20240617 | 144200 | 86492520000 | 354000 | 353500 | 354000 | 353500 | 503 |
| 292 | 20240617 | 144100 | 86314682000 | 353500 | 354000 | 354000 | 353500 | 565 |
| 293 | 20240617 | 144000 | 86114931500 | 353500 | 353500 | 354000 | 353500 | 498 |
| 294 | 20240617 | 143900 | 85938870500 | 353500 | 353500 | 354000 | 353500 | 713 |
| 295 | 20240617 | 143800 | 85686782000 | 354000 | 354000 | 354000 | 353500 | 538 |
| 296 | 20240617 | 143700 | 85496524500 | 354000 | 353500 | 354000 | 353500 | 584 |
| 297 | 20240617 | 143600 | 85290072500 | 353500 | 353500 | 354000 | 353500 | 577 |
| 298 | 20240617 | 143500 | 85086065000 | 353500 | 353500 | 354000 | 353500 | 676 |
| 299 | 20240617 | 143400 | 84846980000 | 353500 | 354000 | 354000 | 353500 | 616 |
| 300 | 20240617 | 143300 | 84629194500 | 354000 | 354000 | 354000 | 353500 | 225 |
| 301 | 20240617 | 143200 | 84549637000 | 353500 | 353500 | 354000 | 353500 | 480 |
| 302 | 20240617 | 143100 | 84379921000 | 353500 | 354000 | 354000 | 353500 | 481 |
| 303 | 20240617 | 143000 | 84209788000 | 353500 | 354000 | 354500 | 353500 | 1399 |
| 304 | 20240617 | 142900 | 83714610000 | 354000 | 354500 | 354500 | 354000 | 448 |
| 305 | 20240617 | 142800 | 83555990500 | 354500 | 354000 | 354500 | 354000 | 739 |
| 306 | 20240617 | 142700 | 83294365000 | 354000 | 354000 | 354500 | 354000 | 277 |
| 307 | 20240617 | 142600 | 83196283500 | 354000 | 354500 | 354500 | 354000 | 349 |
| 308 | 20240617 | 142500 | 83072715500 | 354500 | 354000 | 354500 | 354000 | 278 |
| 309 | 20240617 | 142400 | 82974284000 | 354000 | 354500 | 354500 | 354000 | 282 |
| 310 | 20240617 | 142300 | 82874420000 | 354500 | 354000 | 354500 | 353500 | 2048 |
| 311 | 20240617 | 142200 | 82149143000 | 354000 | 354000 | 354500 | 354000 | 566 |
| 312 | 20240617 | 142100 | 81948761500 | 354500 | 354000 | 354500 | 354000 | 676 |
| 313 | 20240617 | 142000 | 81709441500 | 354500 | 354000 | 354500 | 354000 | 310 |
| 314 | 20240617 | 141900 | 81599676500 | 354000 | 354000 | 354500 | 354000 | 303 |
| 315 | 20240617 | 141800 | 81492402500 | 354000 | 354000 | 354500 | 354000 | 291 |
| 316 | 20240617 | 141700 | 81389366500 | 354000 | 353500 | 354500 | 353500 | 5446 |
| 317 | 20240617 | 141600 | 79463685000 | 354000 | 353500 | 354000 | 353500 | 478 |
| 318 | 20240617 | 141500 | 79294682500 | 353500 | 353000 | 354000 | 353000 | 7005 |
| 319 | 20240617 | 141400 | 76820589000 | 353500 | 353000 | 353500 | 353000 | 2126 |
| 320 | 20240617 | 141300 | 76069933500 | 353000 | 353000 | 353500 | 353000 | 815 |
| 321 | 20240617 | 141200 | 75782116500 | 353000 | 353500 | 354000 | 353000 | 542 |
| 322 | 20240617 | 141100 | 75590531000 | 353500 | 354000 | 354000 | 353500 | 561 |
| 323 | 20240617 | 141000 | 75392200000 | 354000 | 354000 | 354000 | 353500 | 354 |
| 324 | 20240617 | 140900 | 75267049500 | 353500 | 353500 | 354000 | 353500 | 281 |
| 325 | 20240617 | 140800 | 75167699000 | 353500 | 353500 | 354000 | 353500 | 687 |
| 326 | 20240617 | 140700 | 74924818000 | 353500 | 353500 | 354000 | 353000 | 1862 |
| 327 | 20240617 | 140600 | 74267033500 | 354000 | 354000 | 354000 | 353500 | 283 |
| 328 | 20240617 | 140500 | 74166984500 | 353500 | 353500 | 354000 | 353500 | 609 |
| 329 | 20240617 | 140400 | 73951681500 | 354000 | 353500 | 354000 | 353000 | 1620 |
| 330 | 20240617 | 140300 | 73379082500 | 353500 | 353500 | 354000 | 353500 | 994 |
| 331 | 20240617 | 140200 | 73027699500 | 353500 | 353500 | 354000 | 353500 | 404 |
| 332 | 20240617 | 140100 | 72884853500 | 353500 | 353500 | 354000 | 353500 | 617 |
| 333 | 20240617 | 140000 | 72666718000 | 353500 | 353500 | 354000 | 353500 | 242 |
| 334 | 20240617 | 135900 | 72581155500 | 353500 | 353500 | 354000 | 353500 | 524 |
| 335 | 20240617 | 135800 | 72395890000 | 354000 | 353500 | 354000 | 353500 | 120 |
| 336 | 20240617 | 135700 | 72353453500 | 353500 | 353500 | 354000 | 353500 | 189 |
| 337 | 20240617 | 135600 | 72286636500 | 354000 | 353500 | 354000 | 353000 | 3055 |
| 338 | 20240617 | 135500 | 71207170000 | 354000 | 353500 | 354000 | 353500 | 1895 |
| 339 | 20240617 | 135400 | 70537263500 | 353500 | 353500 | 354000 | 353500 | 763 |
| 340 | 20240617 | 135300 | 70267532000 | 354000 | 354000 | 354000 | 353500 | 351 |
| 341 | 20240617 | 135200 | 70143409500 | 354000 | 353500 | 354000 | 353500 | 703 |
| 342 | 20240617 | 135100 | 69894882000 | 354000 | 353500 | 354000 | 353500 | 294 |
| 343 | 20240617 | 135000 | 69790944000 | 353500 | 353500 | 354000 | 353500 | 483 |
| 344 | 20240617 | 134900 | 69620187500 | 353500 | 354000 | 354000 | 353500 | 462 |
| 345 | 20240617 | 134800 | 69456847000 | 354000 | 353500 | 354000 | 353500 | 296 |
| 346 | 20240617 | 134700 | 69352183000 | 353500 | 353500 | 354000 | 353500 | 489 |
| 347 | 20240617 | 134600 | 69179304500 | 353500 | 353500 | 354000 | 353500 | 412 |
| 348 | 20240617 | 134500 | 69033643000 | 354000 | 353500 | 354000 | 353500 | 395 |
| 349 | 20240617 | 134400 | 68893979000 | 354000 | 354000 | 354000 | 353500 | 314 |
| 350 | 20240617 | 134300 | 68782960000 | 353500 | 354000 | 354000 | 353500 | 459 |
| 351 | 20240617 | 134200 | 68620645000 | 354000 | 353500 | 354000 | 353500 | 285 |
| 352 | 20240617 | 134100 | 68519886000 | 353500 | 354000 | 354000 | 353500 | 528 |
| 353 | 20240617 | 134000 | 68333194500 | 353500 | 353500 | 354000 | 353500 | 347 |
| 354 | 20240617 | 133900 | 68210479000 | 353500 | 354000 | 354500 | 353500 | 1178 |
| 355 | 20240617 | 133800 | 67793565500 | 354000 | 354500 | 354500 | 354000 | 300 |
| 356 | 20240617 | 133700 | 67687352000 | 354000 | 354000 | 354500 | 354000 | 221 |
| 357 | 20240617 | 133600 | 67609089500 | 354500 | 354000 | 354500 | 354000 | 456 |
| 358 | 20240617 | 133500 | 67447664000 | 354500 | 354000 | 354500 | 354000 | 304 |
| 359 | 20240617 | 133400 | 67340024000 | 354500 | 354000 | 354500 | 354000 | 370 |
| 360 | 20240617 | 133300 | 67209031500 | 354000 | 354000 | 354500 | 354000 | 276 |
| 361 | 20240617 | 133200 | 67111288000 | 354000 | 354500 | 354500 | 354000 | 485 |
| 362 | 20240617 | 133100 | 66939586000 | 354000 | 354500 | 354500 | 354000 | 318 |
| 363 | 20240617 | 133000 | 66826996500 | 354000 | 354000 | 354500 | 354000 | 455 |
| 364 | 20240617 | 132900 | 66665920000 | 354500 | 354000 | 354500 | 354000 | 379 |
| 365 | 20240617 | 132800 | 66531725000 | 354000 | 354000 | 354500 | 354000 | 354 |
| 366 | 20240617 | 132700 | 66406400500 | 354500 | 354500 | 354500 | 354000 | 538 |
| 367 | 20240617 | 132600 | 66215936500 | 354000 | 354000 | 354500 | 354000 | 370 |
| 368 | 20240617 | 132500 | 66084941500 | 354000 | 354000 | 354500 | 354000 | 488 |
| 369 | 20240617 | 132400 | 65912162500 | 354500 | 354000 | 354500 | 354000 | 233 |
| 370 | 20240617 | 132300 | 65829669500 | 354500 | 354000 | 354500 | 354000 | 419 |
| 371 | 20240617 | 132200 | 65681304500 | 354500 | 354000 | 354500 | 354000 | 122 |
| 372 | 20240617 | 132100 | 65638096500 | 354500 | 354000 | 354500 | 354000 | 446 |
| 373 | 20240617 | 132000 | 65480195500 | 354000 | 354000 | 354500 | 354000 | 50 |
| 374 | 20240617 | 131900 | 65462479500 | 354500 | 354000 | 354500 | 354000 | 349 |
| 375 | 20240617 | 131800 | 65338889500 | 354000 | 353500 | 354000 | 353500 | 1996 |
| 376 | 20240617 | 131700 | 64632433000 | 353500 | 353500 | 354000 | 353500 | 479 |
| 377 | 20240617 | 131600 | 64463081000 | 354000 | 353500 | 354000 | 353500 | 308 |
| 378 | 20240617 | 131500 | 64354168000 | 353500 | 353500 | 354000 | 353500 | 290 |
| 379 | 20240617 | 131400 | 64251648000 | 353500 | 353500 | 354000 | 353500 | 314 |
| 380 | 20240617 | 131300 | 64140630500 | 353500 | 353500 | 354000 | 353500 | 312 |
| 381 | 20240617 | 131200 | 64030308500 | 353500 | 353500 | 354000 | 353500 | 548 |
| 382 | 20240617 | 131100 | 63836566500 | 353500 | 354000 | 354000 | 353500 | 342 |
| 383 | 20240617 | 131000 | 63715623500 | 353500 | 354000 | 354000 | 353500 | 345 |
| 384 | 20240617 | 130900 | 63593638500 | 354000 | 353500 | 354000 | 353500 | 319 |
| 385 | 20240617 | 130800 | 63480789500 | 354000 | 353500 | 354000 | 353500 | 385 |
| 386 | 20240617 | 130700 | 63344631000 | 353500 | 354000 | 354000 | 353500 | 363 |
| 387 | 20240617 | 130600 | 63216297500 | 354000 | 354000 | 354000 | 353500 | 353 |
| 388 | 20240617 | 130500 | 63091469500 | 353500 | 354000 | 354000 | 353500 | 390 |
| 389 | 20240617 | 130400 | 62953577500 | 353500 | 354000 | 354000 | 353500 | 326 |
| 390 | 20240617 | 130300 | 62838279500 | 354000 | 354000 | 354000 | 353500 | 292 |
| 391 | 20240617 | 130200 | 62734959500 | 353500 | 354000 | 354000 | 353500 | 252 |
| 392 | 20240617 | 130100 | 62645795500 | 354000 | 354500 | 354500 | 353500 | 1080 |
| 393 | 20240617 | 130000 | 62263442000 | 354500 | 354500 | 355000 | 354000 | 892 |
| 394 | 20240617 | 125900 | 61947523500 | 354500 | 354500 | 355000 | 354500 | 584 |
| 395 | 20240617 | 125800 | 61740473000 | 354500 | 355000 | 355000 | 354500 | 101 |
| 396 | 20240617 | 125700 | 61704656500 | 354500 | 354500 | 355000 | 354500 | 145 |
| 397 | 20240617 | 125600 | 61653229500 | 354500 | 355000 | 355000 | 354500 | 338 |
| 398 | 20240617 | 125500 | 61533386500 | 354500 | 354500 | 355000 | 354500 | 428 |
| 399 | 20240617 | 125400 | 61381638000 | 355000 | 354500 | 355000 | 354500 | 401 |
| 400 | 20240617 | 125300 | 61239461000 | 354500 | 355000 | 355000 | 354500 | 708 |
| 401 | 20240617 | 125200 | 60988186000 | 355000 | 353500 | 355000 | 353500 | 4521 |
| 402 | 20240617 | 125100 | 59387596500 | 354000 | 353500 | 354000 | 353500 | 380 |
| 403 | 20240617 | 125000 | 59253170000 | 354000 | 353500 | 354000 | 353500 | 539 |
| 404 | 20240617 | 124900 | 59062536000 | 353500 | 353500 | 354000 | 353500 | 478 |
| 405 | 20240617 | 124800 | 58893498000 | 353500 | 353500 | 354000 | 353500 | 729 |
| 406 | 20240617 | 124700 | 58635781500 | 354000 | 354000 | 354000 | 353500 | 248 |
| 407 | 20240617 | 124600 | 58548092000 | 354000 | 353500 | 354000 | 353500 | 314 |
| 408 | 20240617 | 124500 | 58436995500 | 354000 | 353500 | 354000 | 353500 | 482 |
| 409 | 20240617 | 124400 | 58266572000 | 354000 | 353500 | 354000 | 353500 | 296 |
| 410 | 20240617 | 124300 | 58161894500 | 353500 | 354000 | 354000 | 353500 | 459 |
| 411 | 20240617 | 124200 | 57999617500 | 353500 | 354000 | 354000 | 353500 | 191 |
| 412 | 20240617 | 124100 | 57932070000 | 354000 | 354000 | 354000 | 353500 | 445 |
| 413 | 20240617 | 124000 | 57774745500 | 353500 | 354000 | 354000 | 353500 | 189 |
| 414 | 20240617 | 123900 | 57707907500 | 354000 | 354000 | 354000 | 353500 | 1311 |
| 415 | 20240617 | 123800 | 57244389500 | 353500 | 354000 | 354000 | 353500 | 295 |
| 416 | 20240617 | 123700 | 57140039500 | 353500 | 353500 | 354000 | 353500 | 407 |
| 417 | 20240617 | 123600 | 56996156000 | 353500 | 353500 | 354000 | 353500 | 353 |
| 418 | 20240617 | 123500 | 56871322500 | 354000 | 354000 | 354000 | 353500 | 141 |
| 419 | 20240617 | 123400 | 56821464000 | 353500 | 354000 | 354000 | 353500 | 689 |
| 420 | 20240617 | 123300 | 56577758000 | 354000 | 354000 | 354000 | 353500 | 289 |
| 421 | 20240617 | 123200 | 56475537500 | 353500 | 353500 | 354000 | 353500 | 461 |
| 422 | 20240617 | 123100 | 56312540000 | 353500 | 353500 | 354000 | 353500 | 251 |
| 423 | 20240617 | 123000 | 56223781000 | 353500 | 353500 | 354000 | 353500 | 585 |
| 424 | 20240617 | 122900 | 56016902500 | 353500 | 354000 | 354000 | 353500 | 387 |
| 425 | 20240617 | 122800 | 55880037000 | 354000 | 354000 | 354000 | 353500 | 607 |
| 426 | 20240617 | 122700 | 55665335000 | 353500 | 354000 | 354500 | 353500 | 2691 |
| 427 | 20240617 | 122600 | 54712983000 | 354000 | 354500 | 354500 | 354000 | 145 |
| 428 | 20240617 | 122500 | 54661635000 | 354500 | 354500 | 354500 | 354000 | 413 |
| 429 | 20240617 | 122400 | 54515377500 | 354000 | 354000 | 354500 | 354000 | 182 |
| 430 | 20240617 | 122300 | 54450882500 | 354500 | 354500 | 354500 | 354000 | 174 |
| 431 | 20240617 | 122200 | 54389272000 | 354500 | 354500 | 354500 | 354000 | 156 |
| 432 | 20240617 | 122100 | 54334002500 | 354500 | 354500 | 354500 | 354000 | 299 |
| 433 | 20240617 | 122000 | 54228053500 | 354000 | 354500 | 355000 | 354000 | 293 |
| 434 | 20240617 | 121900 | 54124212000 | 355000 | 354500 | 355000 | 354000 | 576 |
| 435 | 20240617 | 121800 | 53920056500 | 354500 | 355000 | 355000 | 354000 | 1315 |
| 436 | 20240617 | 121700 | 53453886000 | 355000 | 354500 | 355000 | 354500 | 256 |
| 437 | 20240617 | 121600 | 53363110000 | 355000 | 354500 | 355000 | 354500 | 360 |
| 438 | 20240617 | 121500 | 53235469500 | 354500 | 354500 | 355000 | 354500 | 475 |
| 439 | 20240617 | 121400 | 53066979500 | 354500 | 355000 | 355000 | 354500 | 314 |
| 440 | 20240617 | 121300 | 52955636000 | 355000 | 354500 | 355000 | 354500 | 456 |
| 441 | 20240617 | 121200 | 52793976000 | 354500 | 355000 | 355000 | 354500 | 250 |
| 442 | 20240617 | 121100 | 52705300000 | 354500 | 354500 | 355000 | 354500 | 516 |
| 443 | 20240617 | 121000 | 52522358000 | 354500 | 355000 | 355000 | 354500 | 126 |
| 444 | 20240617 | 120900 | 52477642500 | 355000 | 354500 | 355000 | 354500 | 427 |
| 445 | 20240617 | 120800 | 52326253500 | 355000 | 354500 | 355000 | 354500 | 124 |
| 446 | 20240617 | 120700 | 52282258500 | 354500 | 354500 | 355000 | 354500 | 359 |
| 447 | 20240617 | 120600 | 52154972500 | 354500 | 354500 | 355000 | 354500 | 125 |
| 448 | 20240617 | 120500 | 52110621000 | 354500 | 355000 | 355000 | 354500 | 152 |
| 449 | 20240617 | 120400 | 52056719000 | 355000 | 354500 | 355000 | 354500 | 12 |
| 450 | 20240617 | 120300 | 52052463000 | 354500 | 354000 | 355000 | 354000 | 2053 |
| 451 | 20240617 | 120200 | 51324699500 | 354500 | 354000 | 354500 | 354000 | 503 |
| 452 | 20240617 | 120100 | 51146609500 | 354000 | 354000 | 354500 | 354000 | 116 |
| 453 | 20240617 | 120000 | 51105535500 | 354000 | 354500 | 354500 | 354000 | 659 |
| 454 | 20240617 | 115900 | 50872094500 | 354500 | 354000 | 354500 | 354000 | 234 |
| 455 | 20240617 | 115800 | 50789208000 | 354000 | 354500 | 354500 | 354000 | 421 |
| 456 | 20240617 | 115700 | 50640122000 | 354500 | 354500 | 354500 | 354000 | 279 |
| 457 | 20240617 | 115600 | 50541327500 | 354000 | 354000 | 354500 | 354000 | 291 |
| 458 | 20240617 | 115500 | 50438281500 | 354000 | 354500 | 354500 | 354000 | 312 |
| 459 | 20240617 | 115400 | 50327817000 | 354500 | 354000 | 354500 | 354000 | 86 |
| 460 | 20240617 | 115300 | 50297354500 | 354500 | 354000 | 354500 | 354000 | 429 |
| 461 | 20240617 | 115200 | 50145430000 | 354500 | 354500 | 354500 | 354000 | 204 |
| 462 | 20240617 | 115100 | 50073165000 | 354500 | 354500 | 354500 | 354000 | 144 |
| 463 | 20240617 | 115000 | 50022138000 | 354500 | 354500 | 354500 | 354000 | 196 |
| 464 | 20240617 | 114900 | 49952703000 | 354500 | 354500 | 354500 | 354000 | 301 |
| 465 | 20240617 | 114800 | 49846034000 | 354500 | 355000 | 355000 | 354000 | 452 |
| 466 | 20240617 | 114700 | 49685857500 | 355000 | 355500 | 355500 | 354500 | 854 |
| 467 | 20240617 | 114600 | 49382958500 | 355500 | 355500 | 355500 | 355000 | 115 |
| 468 | 20240617 | 114500 | 49342123500 | 355000 | 355000 | 355500 | 354500 | 1178 |
| 469 | 20240617 | 114400 | 48923952000 | 354500 | 354500 | 355000 | 354500 | 1102 |
| 470 | 20240617 | 114300 | 48533254000 | 355000 | 354500 | 355000 | 354500 | 94 |
| 471 | 20240617 | 114200 | 48499900000 | 354500 | 355000 | 355000 | 354500 | 434 |
| 472 | 20240617 | 114100 | 48346039500 | 355000 | 354500 | 355000 | 354500 | 65 |
| 473 | 20240617 | 114000 | 48322975500 | 354500 | 354500 | 355000 | 354500 | 109 |
| 474 | 20240617 | 113900 | 48284325000 | 354500 | 355000 | 355000 | 354500 | 107 |
| 475 | 20240617 | 113800 | 48246379500 | 355000 | 354500 | 355000 | 354000 | 2583 |
| 476 | 20240617 | 113700 | 47330715000 | 354000 | 354500 | 354500 | 354000 | 407 |
| 477 | 20240617 | 113600 | 47186580000 | 354500 | 354000 | 354500 | 354000 | 281 |
| 478 | 20240617 | 113500 | 47087079000 | 354500 | 354000 | 354500 | 354000 | 563 |
| 479 | 20240617 | 113400 | 46887694500 | 354000 | 354000 | 354500 | 354000 | 330 |
| 480 | 20240617 | 113300 | 46770849500 | 354000 | 354000 | 354500 | 354000 | 325 |
| 481 | 20240617 | 113200 | 46655750000 | 354000 | 354000 | 354500 | 354000 | 550 |
| 482 | 20240617 | 113100 | 46461026500 | 354000 | 354000 | 354500 | 354000 | 377 |
| 483 | 20240617 | 113000 | 46327550000 | 354000 | 354000 | 354500 | 354000 | 412 |
| 484 | 20240617 | 112900 | 46181689500 | 354500 | 354000 | 354500 | 354000 | 438 |
| 485 | 20240617 | 112800 | 46026589000 | 354500 | 354500 | 354500 | 354000 | 518 |
| 486 | 20240617 | 112700 | 45843186000 | 354000 | 354000 | 354500 | 354000 | 137 |
| 487 | 20240617 | 112600 | 45794653000 | 354500 | 354000 | 354500 | 354000 | 171 |
| 488 | 20240617 | 112500 | 45734083500 | 354500 | 354500 | 354500 | 354000 | 4139 |
| 489 | 20240617 | 112400 | 44268666000 | 354000 | 354500 | 354500 | 354000 | 115 |
| 490 | 20240617 | 112300 | 44227916000 | 354500 | 354500 | 355000 | 354000 | 1228 |
| 491 | 20240617 | 112200 | 43792632500 | 354500 | 354500 | 355000 | 354500 | 174 |
| 492 | 20240617 | 112100 | 43730946000 | 354500 | 354500 | 355000 | 354500 | 498 |
| 493 | 20240617 | 112000 | 43554393500 | 354500 | 354500 | 355000 | 354500 | 288 |
| 494 | 20240617 | 111900 | 43452288000 | 355000 | 355000 | 355000 | 354500 | 258 |
| 495 | 20240617 | 111800 | 43360800500 | 354500 | 355000 | 355000 | 354500 | 135 |
| 496 | 20240617 | 111700 | 43312936500 | 355000 | 354500 | 355000 | 354500 | 97 |
| 497 | 20240617 | 111600 | 43278530000 | 355000 | 355000 | 355000 | 354500 | 233 |
| 498 | 20240617 | 111500 | 43195911000 | 355000 | 354500 | 355000 | 354500 | 118 |
| 499 | 20240617 | 111400 | 43154066000 | 354500 | 354500 | 355000 | 354000 | 1111 |
| 500 | 20240617 | 111300 | 42760218500 | 354500 | 355000 | 355500 | 354000 | 10936 |
| 501 | 20240617 | 111200 | 38880539000 | 355000 | 355500 | 355500 | 355000 | 179 |
| 502 | 20240617 | 111100 | 38816986000 | 355000 | 355000 | 355500 | 355000 | 194 |
| 503 | 20240617 | 111000 | 38748101000 | 355000 | 355500 | 355500 | 355000 | 165 |
| 504 | 20240617 | 110900 | 38689484000 | 355000 | 355500 | 355500 | 355000 | 81 |
| 505 | 20240617 | 110800 | 38660725500 | 355000 | 355500 | 356000 | 355000 | 289 |
| 506 | 20240617 | 110700 | 38557985000 | 356000 | 355500 | 356000 | 355500 | 426 |
| 507 | 20240617 | 110600 | 38406513000 | 355500 | 356000 | 356000 | 355500 | 252 |
| 508 | 20240617 | 110500 | 38316917500 | 355500 | 355500 | 356000 | 355500 | 219 |
| 509 | 20240617 | 110400 | 38239037000 | 356000 | 355500 | 356000 | 355500 | 941 |
| 510 | 20240617 | 110300 | 37904486000 | 355500 | 355500 | 356000 | 355500 | 396 |
| 511 | 20240617 | 110200 | 37763653500 | 355500 | 355500 | 356000 | 355500 | 153 |
| 512 | 20240617 | 110100 | 37709241500 | 355500 | 355500 | 356000 | 355500 | 335 |
| 513 | 20240617 | 110000 | 37590125500 | 355500 | 355500 | 356000 | 355500 | 256 |
| 514 | 20240617 | 105900 | 37499100500 | 355500 | 356000 | 356000 | 355500 | 216 |
| 515 | 20240617 | 105800 | 37422293000 | 355500 | 355500 | 356000 | 355500 | 170 |
| 516 | 20240617 | 105700 | 37361829000 | 355500 | 355500 | 356000 | 355500 | 204 |
| 517 | 20240617 | 105600 | 37289304000 | 356000 | 356000 | 356000 | 355500 | 237 |
| 518 | 20240617 | 105500 | 37205031500 | 355500 | 356000 | 356000 | 355500 | 159 |
| 519 | 20240617 | 105400 | 37148469000 | 356000 | 356000 | 356500 | 355500 | 410 |
| 520 | 20240617 | 105300 | 37002531500 | 356000 | 356000 | 356500 | 356000 | 362 |
| 521 | 20240617 | 105200 | 36873649000 | 356000 | 356000 | 356500 | 356000 | 213 |
| 522 | 20240617 | 105100 | 36797802000 | 356000 | 356000 | 356500 | 356000 | 232 |
| 523 | 20240617 | 105000 | 36715199500 | 356500 | 356000 | 356500 | 356000 | 106 |
| 524 | 20240617 | 104900 | 36677452500 | 356000 | 356500 | 356500 | 356000 | 130 |
| 525 | 20240617 | 104800 | 36631135000 | 356000 | 356500 | 357000 | 356000 | 993 |
| 526 | 20240617 | 104700 | 36277316000 | 356500 | 357000 | 357000 | 356500 | 173 |
| 527 | 20240617 | 104600 | 36215616000 | 357000 | 357000 | 357000 | 356500 | 721 |
| 528 | 20240617 | 104500 | 35958556000 | 357000 | 356000 | 357000 | 356000 | 2738 |
| 529 | 20240617 | 104400 | 34983186500 | 356000 | 356000 | 356000 | 355500 | 188 |
| 530 | 20240617 | 104300 | 34916315000 | 356000 | 356000 | 356000 | 355500 | 83 |
| 531 | 20240617 | 104200 | 34886780500 | 356000 | 356000 | 356000 | 355500 | 306 |
| 532 | 20240617 | 104100 | 34777936000 | 355500 | 355500 | 356000 | 355500 | 380 |
| 533 | 20240617 | 104000 | 34642720500 | 355500 | 355500 | 356000 | 355500 | 559 |
| 534 | 20240617 | 103900 | 34443951000 | 355500 | 355500 | 356000 | 355500 | 116 |
| 535 | 20240617 | 103800 | 34402702000 | 356000 | 356000 | 356000 | 355500 | 1411 |
| 536 | 20240617 | 103700 | 33900984000 | 356000 | 356000 | 356500 | 356000 | 592 |
| 537 | 20240617 | 103600 | 33690182500 | 356000 | 356500 | 356500 | 356000 | 110 |
| 538 | 20240617 | 103500 | 33651019000 | 356500 | 356000 | 356500 | 356000 | 374 |
| 539 | 20240617 | 103400 | 33517856500 | 356000 | 355500 | 356500 | 355500 | 2094 |
| 540 | 20240617 | 103300 | 32772384500 | 355500 | 355500 | 356000 | 355500 | 431 |
| 541 | 20240617 | 103200 | 32619136000 | 355500 | 355500 | 356000 | 355500 | 442 |
| 542 | 20240617 | 103100 | 32461980500 | 355500 | 356000 | 356000 | 355500 | 531 |
| 543 | 20240617 | 103000 | 32273143000 | 355500 | 355500 | 356000 | 355500 | 321 |
| 544 | 20240617 | 102900 | 32159022000 | 356000 | 355500 | 356000 | 355500 | 281 |
| 545 | 20240617 | 102800 | 32059110500 | 356000 | 355500 | 356000 | 355500 | 231 |
| 546 | 20240617 | 102700 | 31976968500 | 356000 | 355500 | 356000 | 355500 | 322 |
| 547 | 20240617 | 102600 | 31862474500 | 355500 | 355500 | 356000 | 355500 | 548 |
| 548 | 20240617 | 102500 | 31667649000 | 355500 | 355500 | 356000 | 355500 | 274 |
| 549 | 20240617 | 102400 | 31570236500 | 356000 | 355500 | 356000 | 355500 | 356 |
| 550 | 20240617 | 102300 | 31443639500 | 355500 | 355500 | 356000 | 355500 | 279 |
| 551 | 20240617 | 102200 | 31344439000 | 356000 | 355500 | 356000 | 355500 | 482 |
| 552 | 20240617 | 102100 | 31172976000 | 355500 | 355500 | 356000 | 355500 | 505 |
| 553 | 20240617 | 102000 | 30993428500 | 355500 | 355500 | 356000 | 355500 | 221 |
| 554 | 20240617 | 101900 | 30914844000 | 355500 | 355500 | 356000 | 355500 | 148 |
| 555 | 20240617 | 101800 | 30862226500 | 355500 | 356500 | 356500 | 355500 | 716 |
| 556 | 20240617 | 101700 | 30607328500 | 356000 | 357000 | 357000 | 356000 | 1415 |
| 557 | 20240617 | 101600 | 30103356000 | 357000 | 356500 | 357000 | 356500 | 319 |
| 558 | 20240617 | 101500 | 29989580000 | 356500 | 357000 | 357000 | 356500 | 255 |
| 559 | 20240617 | 101400 | 29898637000 | 357000 | 356500 | 357000 | 356500 | 222 |
| 560 | 20240617 | 101300 | 29819488000 | 357000 | 356500 | 357000 | 356500 | 344 |
| 561 | 20240617 | 101200 | 29696822000 | 357000 | 356500 | 357000 | 356500 | 216 |
| 562 | 20240617 | 101100 | 29619791500 | 357000 | 357000 | 357000 | 356500 | 575 |
| 563 | 20240617 | 101000 | 29414568500 | 356500 | 357000 | 357000 | 356500 | 167 |
| 564 | 20240617 | 100900 | 29355023000 | 357000 | 356500 | 357000 | 356500 | 257 |
| 565 | 20240617 | 100800 | 29263371000 | 356500 | 356500 | 357000 | 356500 | 47 |
| 566 | 20240617 | 100700 | 29246612500 | 357000 | 355500 | 357000 | 355500 | 4172 |
| 567 | 20240617 | 100600 | 27760364000 | 356000 | 355500 | 356000 | 355500 | 324 |
| 568 | 20240617 | 100500 | 27645166500 | 355500 | 355500 | 356000 | 355500 | 370 |
| 569 | 20240617 | 100400 | 27513625000 | 355500 | 355500 | 356000 | 355500 | 407 |
| 570 | 20240617 | 100300 | 27368927000 | 355500 | 356000 | 356000 | 355500 | 452 |
| 571 | 20240617 | 100200 | 27208234000 | 355500 | 355500 | 356000 | 355500 | 308 |
| 572 | 20240617 | 100100 | 27098729000 | 355500 | 356000 | 356500 | 355500 | 2321 |
| 573 | 20240617 | 100000 | 26272847000 | 356000 | 356500 | 356500 | 356000 | 355 |
| 574 | 20240617 | 095900 | 26146431000 | 356000 | 356000 | 356500 | 356000 | 364 |
| 575 | 20240617 | 095800 | 26016806500 | 356000 | 356500 | 356500 | 356000 | 211 |
| 576 | 20240617 | 095700 | 25941685000 | 356000 | 356000 | 356500 | 356000 | 246 |
| 577 | 20240617 | 095600 | 25854093500 | 356500 | 356000 | 356500 | 356000 | 329 |
| 578 | 20240617 | 095500 | 25736962000 | 356000 | 356000 | 356500 | 356000 | 362 |
| 579 | 20240617 | 095400 | 25608084000 | 356000 | 356500 | 356500 | 356000 | 851 |
| 580 | 20240617 | 095300 | 25305092500 | 356000 | 356500 | 356500 | 356000 | 494 |
| 581 | 20240617 | 095200 | 25129174500 | 356500 | 356500 | 356500 | 356000 | 483 |
| 582 | 20240617 | 095100 | 24957155000 | 356500 | 355500 | 356500 | 355500 | 2642 |
| 583 | 20240617 | 095000 | 24016381500 | 355500 | 356000 | 356000 | 355500 | 314 |
| 584 | 20240617 | 094900 | 23904743000 | 355500 | 355500 | 356000 | 355500 | 493 |
| 585 | 20240617 | 094800 | 23729479500 | 355500 | 355500 | 356000 | 355500 | 667 |
| 586 | 20240617 | 094700 | 23492345000 | 355500 | 356000 | 356000 | 355500 | 290 |
| 587 | 20240617 | 094600 | 23389183500 | 355500 | 356000 | 356000 | 355500 | 281 |
| 588 | 20240617 | 094500 | 23289225000 | 356000 | 356000 | 356500 | 355500 | 736 |
| 589 | 20240617 | 094400 | 23027227000 | 356000 | 355500 | 356500 | 355500 | 712 |
| 590 | 20240617 | 094300 | 22773707000 | 355500 | 355500 | 356000 | 355500 | 549 |
| 591 | 20240617 | 094200 | 22578479500 | 355500 | 355500 | 356000 | 355500 | 1452 |
| 592 | 20240617 | 094100 | 22061633000 | 355500 | 356000 | 356500 | 355500 | 841 |
| 593 | 20240617 | 094000 | 21762250000 | 356000 | 356000 | 356500 | 355500 | 1894 |
| 594 | 20240617 | 093900 | 21088023500 | 356000 | 357000 | 357000 | 356000 | 1868 |
| 595 | 20240617 | 093800 | 20422562000 | 356500 | 356500 | 357000 | 356500 | 167 |
| 596 | 20240617 | 093700 | 20362958000 | 356500 | 357000 | 357000 | 356500 | 189 |
| 597 | 20240617 | 093600 | 20295530000 | 357000 | 357000 | 357000 | 356500 | 1774 |
| 598 | 20240617 | 093500 | 19662257500 | 357000 | 357000 | 357000 | 356500 | 198 |
| 599 | 20240617 | 093400 | 19591633500 | 357000 | 356500 | 357000 | 356500 | 214 |
| 600 | 20240617 | 093300 | 19515286500 | 356500 | 356500 | 357000 | 356500 | 541 |
| 601 | 20240617 | 093200 | 19322368500 | 356500 | 356500 | 357000 | 356000 | 1536 |
| 602 | 20240617 | 093100 | 18774881000 | 356000 | 356500 | 356500 | 356000 | 137 |
| 603 | 20240617 | 093000 | 18726101000 | 356000 | 356500 | 356500 | 356000 | 492 |
| 604 | 20240617 | 092900 | 18550731500 | 357000 | 356500 | 357500 | 356000 | 2470 |
| 605 | 20240617 | 092800 | 17669747000 | 356000 | 356000 | 356500 | 356000 | 276 |
| 606 | 20240617 | 092700 | 17571486500 | 356500 | 356500 | 356500 | 356000 | 507 |
| 607 | 20240617 | 092600 | 17390969000 | 356500 | 356500 | 356500 | 356000 | 99 |
| 608 | 20240617 | 092500 | 17355686000 | 356500 | 356000 | 356500 | 356000 | 731 |
| 609 | 20240617 | 092400 | 17095122500 | 356500 | 357000 | 357000 | 356500 | 506 |
| 610 | 20240617 | 092300 | 16914708000 | 357000 | 356500 | 357000 | 356500 | 314 |
| 611 | 20240617 | 092200 | 16802750500 | 356500 | 356000 | 357000 | 355500 | 2054 |
| 612 | 20240617 | 092100 | 16070750000 | 356000 | 356500 | 356500 | 356000 | 742 |
| 613 | 20240617 | 092000 | 15806438000 | 357000 | 356500 | 357000 | 356000 | 1494 |
| 614 | 20240617 | 091900 | 15273765500 | 356000 | 357500 | 358000 | 356000 | 1388 |
| 615 | 20240617 | 091800 | 14778233500 | 357500 | 356500 | 358000 | 356500 | 1794 |
| 616 | 20240617 | 091700 | 14137311000 | 357000 | 356000 | 357000 | 356000 | 1088 |
| 617 | 20240617 | 091600 | 13749448500 | 356500 | 355000 | 356500 | 355000 | 1987 |
| 618 | 20240617 | 091500 | 13042688000 | 355500 | 356000 | 356500 | 355000 | 1114 |
| 619 | 20240617 | 091400 | 12646339500 | 356000 | 356000 | 356500 | 355500 | 1661 |
| 620 | 20240617 | 091300 | 12054875000 | 355500 | 356000 | 356000 | 355500 | 617 |
| 621 | 20240617 | 091200 | 11835487000 | 356000 | 354500 | 356500 | 354500 | 2109 |
| 622 | 20240617 | 091100 | 11085099000 | 354500 | 354000 | 354500 | 353500 | 1683 |
| 623 | 20240617 | 091000 | 10488950000 | 354000 | 354000 | 354000 | 353500 | 1212 |
| 624 | 20240617 | 090900 | 10060111500 | 354000 | 354000 | 354000 | 353000 | 4409 |
| 625 | 20240617 | 090800 | 8501298500 | 354000 | 354500 | 355000 | 354000 | 4590 |
| 626 | 20240617 | 090700 | 6875146500 | 354500 | 355000 | 355000 | 354500 | 406 |
| 627 | 20240617 | 090600 | 6731120500 | 355000 | 356000 | 356000 | 354500 | 2188 |
| 628 | 20240617 | 090500 | 5954342000 | 356000 | 356500 | 357000 | 355500 | 1697 |
| 629 | 20240617 | 090400 | 5349507000 | 356500 | 356500 | 357000 | 356000 | 1323 |
| 630 | 20240617 | 090300 | 4878086500 | 356500 | 355000 | 356500 | 355000 | 1817 |
| 631 | 20240617 | 090200 | 4231880000 | 355000 | 355000 | 355000 | 354000 | 2176 |
| 632 | 20240617 | 090100 | 3460823500 | 355000 | 356000 | 356000 | 354000 | 4234 |
| 633 | 20240617 | 090000 | 1957957500 | 356000 | 357000 | 357000 | 355500 | 5455 |