34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 184400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 53342 |
| 3 | 20240620 | 184300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 4 | 20240620 | 184200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 5 | 20240620 | 184100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 6 | 20240620 | 184000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 7 | 20240620 | 183900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 8 | 20240620 | 183800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 9 | 20240620 | 183700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 10 | 20240620 | 183600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 11 | 20240620 | 183500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 12 | 20240620 | 183400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 13 | 20240620 | 183300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 14 | 20240620 | 183200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 15 | 20240620 | 183100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 16 | 20240620 | 183000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 17 | 20240620 | 182900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 18 | 20240620 | 182800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 19 | 20240620 | 182700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 20 | 20240620 | 182600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 21 | 20240620 | 182500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 22 | 20240620 | 182400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 23 | 20240620 | 182300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 24 | 20240620 | 182200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 25 | 20240620 | 182100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 26 | 20240620 | 182000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 27 | 20240620 | 181900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 28 | 20240620 | 181800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 29 | 20240620 | 181700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 30 | 20240620 | 181600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 31 | 20240620 | 181500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 32 | 20240620 | 181400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 53342 |
| 33 | 20240620 | 181300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 34 | 20240620 | 181200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 35 | 20240620 | 181100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 36 | 20240620 | 181000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 37 | 20240620 | 180900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 38 | 20240620 | 180800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 39 | 20240620 | 180700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 40 | 20240620 | 180600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 41 | 20240620 | 180500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 42 | 20240620 | 180400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 43 | 20240620 | 180300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 44 | 20240620 | 180200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 45 | 20240620 | 180100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 46 | 20240620 | 180000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 47 | 20240620 | 175900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 48 | 20240620 | 175800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 49 | 20240620 | 175700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 50 | 20240620 | 175600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 51 | 20240620 | 175500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 52 | 20240620 | 175400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 53 | 20240620 | 175300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 54 | 20240620 | 175200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 55 | 20240620 | 175100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 56 | 20240620 | 175000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 57 | 20240620 | 174900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 58 | 20240620 | 174800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 59 | 20240620 | 174700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 60 | 20240620 | 174600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 61 | 20240620 | 174500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 62 | 20240620 | 174400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 53342 |
| 63 | 20240620 | 174300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 64 | 20240620 | 174200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 65 | 20240620 | 174100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 66 | 20240620 | 174000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 67 | 20240620 | 173900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 68 | 20240620 | 173800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 69 | 20240620 | 173700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 70 | 20240620 | 173600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 71 | 20240620 | 173500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 72 | 20240620 | 173400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 73 | 20240620 | 173300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 74 | 20240620 | 173200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 75 | 20240620 | 173100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 76 | 20240620 | 173000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 77 | 20240620 | 172900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 78 | 20240620 | 172800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 79 | 20240620 | 172700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 80 | 20240620 | 172600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 81 | 20240620 | 172500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 82 | 20240620 | 172400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 83 | 20240620 | 172300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 84 | 20240620 | 172200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 85 | 20240620 | 172100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 86 | 20240620 | 172000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 87 | 20240620 | 171900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 88 | 20240620 | 171800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 89 | 20240620 | 171700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 90 | 20240620 | 171600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 91 | 20240620 | 171500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 92 | 20240620 | 171400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 53342 |
| 93 | 20240620 | 171300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 94 | 20240620 | 171200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 95 | 20240620 | 171100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 96 | 20240620 | 171000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 97 | 20240620 | 170900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 98 | 20240620 | 170800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 99 | 20240620 | 170700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 100 | 20240620 | 170600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 101 | 20240620 | 170500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 102 | 20240620 | 170400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 103 | 20240620 | 170300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 104 | 20240620 | 170200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 105 | 20240620 | 170100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 106 | 20240620 | 170000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 107 | 20240620 | 165900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 108 | 20240620 | 165800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 109 | 20240620 | 165700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 110 | 20240620 | 165600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 111 | 20240620 | 165500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 112 | 20240620 | 165400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 113 | 20240620 | 165300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 114 | 20240620 | 165200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 115 | 20240620 | 165100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 116 | 20240620 | 165000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 117 | 20240620 | 164900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 118 | 20240620 | 164800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 119 | 20240620 | 164700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 120 | 20240620 | 164600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 121 | 20240620 | 164500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 122 | 20240620 | 164400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 53342 |
| 123 | 20240620 | 164300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 124 | 20240620 | 164200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 125 | 20240620 | 164100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 126 | 20240620 | 164000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 127 | 20240620 | 163900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 128 | 20240620 | 163800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 129 | 20240620 | 163700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 130 | 20240620 | 163600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 131 | 20240620 | 163500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 132 | 20240620 | 163400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 133 | 20240620 | 163300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 134 | 20240620 | 163200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 135 | 20240620 | 163100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 136 | 20240620 | 163000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 137 | 20240620 | 162900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 138 | 20240620 | 162800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 139 | 20240620 | 162700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 140 | 20240620 | 162600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 141 | 20240620 | 162500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 142 | 20240620 | 162400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 143 | 20240620 | 162300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 144 | 20240620 | 162200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 145 | 20240620 | 162100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 146 | 20240620 | 162000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 147 | 20240620 | 161900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 148 | 20240620 | 161800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 149 | 20240620 | 161700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 150 | 20240620 | 161600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 151 | 20240620 | 161500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 152 | 20240620 | 161400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 53342 |
| 153 | 20240620 | 161300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 154 | 20240620 | 161200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 155 | 20240620 | 161100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 156 | 20240620 | 161000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 157 | 20240620 | 160900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 158 | 20240620 | 160800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 159 | 20240620 | 160700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 160 | 20240620 | 160600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 161 | 20240620 | 160500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 162 | 20240620 | 160400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 163 | 20240620 | 160300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 164 | 20240620 | 160200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 165 | 20240620 | 160100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 166 | 20240620 | 160000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 167 | 20240620 | 155900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 168 | 20240620 | 155800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 169 | 20240620 | 155700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 170 | 20240620 | 155600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 171 | 20240620 | 155500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 172 | 20240620 | 155400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 173 | 20240620 | 155300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 174 | 20240620 | 155200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 175 | 20240620 | 155100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 176 | 20240620 | 155000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 177 | 20240620 | 154900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 178 | 20240620 | 154800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 179 | 20240620 | 154700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 180 | 20240620 | 154600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 181 | 20240620 | 154500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 182 | 20240620 | 154400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 53342 |
| 183 | 20240620 | 154300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 184 | 20240620 | 154200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 185 | 20240620 | 154100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 186 | 20240620 | 154000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 187 | 20240620 | 153900 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 188 | 20240620 | 153800 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 189 | 20240620 | 153700 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 190 | 20240620 | 153600 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 191 | 20240620 | 153500 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 192 | 20240620 | 153400 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 193 | 20240620 | 153300 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 194 | 20240620 | 153200 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 195 | 20240620 | 153100 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 196 | 20240620 | 153000 | 178110858000 | 285500 | 285500 | 285500 | 285500 | 53342 |
| 197 | 20240620 | 152900 | 162881717000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 198 | 20240620 | 152800 | 162881717000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 199 | 20240620 | 152700 | 162881717000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 200 | 20240620 | 152600 | 162881717000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 201 | 20240620 | 152500 | 162881717000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 202 | 20240620 | 152400 | 162881717000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 203 | 20240620 | 152300 | 162881717000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 204 | 20240620 | 152200 | 162881717000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 205 | 20240620 | 152100 | 162881717000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 206 | 20240620 | 152000 | 162881717000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 207 | 20240620 | 151900 | 162881717000 | 286500 | 286000 | 286500 | 285500 | 4127 |
| 208 | 20240620 | 151800 | 161701141000 | 286500 | 286000 | 286500 | 285500 | 5515 |
| 209 | 20240620 | 151700 | 160123363000 | 286000 | 285500 | 286000 | 285000 | 4000 |
| 210 | 20240620 | 151600 | 158980863500 | 285500 | 285000 | 285500 | 285000 | 620 |
| 211 | 20240620 | 151500 | 158804053000 | 285000 | 285000 | 285500 | 285000 | 2674 |
| 212 | 20240620 | 151400 | 158041263000 | 285500 | 285000 | 285500 | 285000 | 1419 |
| 213 | 20240620 | 151300 | 157636575000 | 285000 | 285500 | 285500 | 285000 | 687 |
| 214 | 20240620 | 151200 | 157440684500 | 285000 | 285500 | 285500 | 285000 | 400 |
| 215 | 20240620 | 151100 | 157326551000 | 285000 | 285500 | 286000 | 285000 | 3248 |
| 216 | 20240620 | 151000 | 156399872500 | 285500 | 285500 | 286000 | 285000 | 4395 |
| 217 | 20240620 | 150900 | 155145162500 | 285500 | 286000 | 286000 | 285500 | 493 |
| 218 | 20240620 | 150800 | 155004372500 | 286000 | 285500 | 286000 | 285500 | 437 |
| 219 | 20240620 | 150700 | 154879477000 | 285500 | 286000 | 286000 | 285500 | 970 |
| 220 | 20240620 | 150600 | 154602489000 | 285000 | 285000 | 285500 | 285000 | 1511 |
| 221 | 20240620 | 150500 | 154171221000 | 285000 | 285500 | 285500 | 285000 | 777 |
| 222 | 20240620 | 150400 | 153949657500 | 285500 | 285000 | 285500 | 285000 | 1039 |
| 223 | 20240620 | 150300 | 153653347000 | 285000 | 285000 | 285000 | 284500 | 1213 |
| 224 | 20240620 | 150200 | 153307943000 | 285000 | 285500 | 286000 | 284500 | 5132 |
| 225 | 20240620 | 150100 | 151843622000 | 285500 | 286000 | 286000 | 285500 | 586 |
| 226 | 20240620 | 150000 | 151676236000 | 285500 | 286000 | 286000 | 285500 | 1159 |
| 227 | 20240620 | 145900 | 151344900500 | 285500 | 285500 | 286000 | 285500 | 1062 |
| 228 | 20240620 | 145800 | 151041599500 | 286000 | 285500 | 286000 | 285500 | 360 |
| 229 | 20240620 | 145700 | 150938686000 | 286000 | 286000 | 286000 | 285500 | 2314 |
| 230 | 20240620 | 145600 | 150276962500 | 286000 | 286000 | 286000 | 285500 | 1280 |
| 231 | 20240620 | 145500 | 149911273000 | 286000 | 284500 | 286000 | 284500 | 7961 |
| 232 | 20240620 | 145400 | 147641015500 | 285000 | 284500 | 285000 | 284500 | 2877 |
| 233 | 20240620 | 145300 | 146821332500 | 284500 | 285000 | 285000 | 284500 | 759 |
| 234 | 20240620 | 145200 | 146605251000 | 285000 | 285000 | 285000 | 284500 | 522 |
| 235 | 20240620 | 145100 | 146456614000 | 284500 | 284500 | 285000 | 284500 | 717 |
| 236 | 20240620 | 145000 | 146252484500 | 284500 | 285000 | 285000 | 284500 | 709 |
| 237 | 20240620 | 144900 | 146050596000 | 285000 | 285000 | 285000 | 284500 | 872 |
| 238 | 20240620 | 144800 | 145802347500 | 285000 | 284500 | 285000 | 284500 | 922 |
| 239 | 20240620 | 144700 | 145539911500 | 285000 | 285000 | 285000 | 284500 | 518 |
| 240 | 20240620 | 144600 | 145392482500 | 284500 | 285000 | 285000 | 284500 | 782 |
| 241 | 20240620 | 144500 | 145169915000 | 285000 | 285000 | 285000 | 284500 | 798 |
| 242 | 20240620 | 144400 | 144942744500 | 284500 | 285000 | 285000 | 284500 | 433 |
| 243 | 20240620 | 144300 | 144819518000 | 285000 | 285000 | 285000 | 284500 | 455 |
| 244 | 20240620 | 144200 | 144690015000 | 284500 | 285000 | 285000 | 284000 | 3996 |
| 245 | 20240620 | 144100 | 143553083000 | 285000 | 284500 | 285000 | 284000 | 16292 |
| 246 | 20240620 | 144000 | 138917890000 | 285000 | 284500 | 285000 | 284500 | 811 |
| 247 | 20240620 | 143900 | 138686883000 | 284500 | 285000 | 285000 | 284500 | 575 |
| 248 | 20240620 | 143800 | 138523191000 | 285000 | 285000 | 285000 | 284500 | 1113 |
| 249 | 20240620 | 143700 | 138206158500 | 285000 | 285000 | 285000 | 284500 | 537 |
| 250 | 20240620 | 143600 | 138053267000 | 284500 | 284500 | 285000 | 284500 | 569 |
| 251 | 20240620 | 143500 | 137891252000 | 284500 | 284500 | 285000 | 284500 | 473 |
| 252 | 20240620 | 143400 | 137756637500 | 285000 | 284500 | 285000 | 284500 | 1124 |
| 253 | 20240620 | 143300 | 137436817000 | 285000 | 284500 | 285000 | 284500 | 1564 |
| 254 | 20240620 | 143200 | 136991651000 | 284500 | 284500 | 285000 | 284500 | 915 |
| 255 | 20240620 | 143100 | 136731210000 | 285000 | 285000 | 285000 | 284500 | 315 |
| 256 | 20240620 | 143000 | 136641487500 | 285000 | 284500 | 285000 | 284500 | 657 |
| 257 | 20240620 | 142900 | 136454470000 | 284500 | 284500 | 285000 | 284500 | 696 |
| 258 | 20240620 | 142800 | 136256375500 | 284500 | 285000 | 285500 | 284500 | 4618 |
| 259 | 20240620 | 142700 | 134940226500 | 285500 | 285000 | 285500 | 285000 | 1942 |
| 260 | 20240620 | 142600 | 134386082500 | 285500 | 285000 | 285500 | 285000 | 776 |
| 261 | 20240620 | 142500 | 134164708000 | 285500 | 285500 | 285500 | 285000 | 675 |
| 262 | 20240620 | 142400 | 133972137000 | 285000 | 285500 | 285500 | 285000 | 759 |
| 263 | 20240620 | 142300 | 133755588000 | 285500 | 285000 | 285500 | 285000 | 1189 |
| 264 | 20240620 | 142200 | 133416482000 | 285000 | 285500 | 285500 | 285000 | 589 |
| 265 | 20240620 | 142100 | 133248462500 | 285000 | 285000 | 285500 | 285000 | 523 |
| 266 | 20240620 | 142000 | 133099227000 | 285500 | 285500 | 285500 | 285000 | 312 |
| 267 | 20240620 | 141900 | 133010220000 | 285500 | 285500 | 285500 | 285000 | 466 |
| 268 | 20240620 | 141800 | 132877293000 | 285000 | 285500 | 285500 | 285000 | 501 |
| 269 | 20240620 | 141700 | 132734420000 | 285500 | 285500 | 285500 | 285000 | 401 |
| 270 | 20240620 | 141600 | 132620015500 | 285000 | 285500 | 286000 | 285000 | 5774 |
| 271 | 20240620 | 141500 | 130971314500 | 286000 | 286000 | 286000 | 285500 | 468 |
| 272 | 20240620 | 141400 | 130837565500 | 285500 | 285500 | 286000 | 285500 | 479 |
| 273 | 20240620 | 141300 | 130700646500 | 286000 | 286500 | 286500 | 285500 | 5900 |
| 274 | 20240620 | 141200 | 129013232500 | 286500 | 286500 | 286500 | 286000 | 389 |
| 275 | 20240620 | 141100 | 128901886500 | 286000 | 286000 | 286500 | 286000 | 321 |
| 276 | 20240620 | 141000 | 128809987500 | 286500 | 286500 | 286500 | 286000 | 497 |
| 277 | 20240620 | 140900 | 128667732500 | 286500 | 286000 | 286500 | 285500 | 2738 |
| 278 | 20240620 | 140800 | 127884317000 | 286000 | 286000 | 286500 | 285500 | 4602 |
| 279 | 20240620 | 140700 | 126568176500 | 286500 | 286000 | 286500 | 286000 | 643 |
| 280 | 20240620 | 140600 | 126384163500 | 286500 | 286000 | 286500 | 286000 | 733 |
| 281 | 20240620 | 140500 | 126174266500 | 286500 | 286000 | 286500 | 286000 | 427 |
| 282 | 20240620 | 140400 | 126052028500 | 286000 | 286000 | 286500 | 286000 | 277 |
| 283 | 20240620 | 140300 | 125972693500 | 286000 | 286000 | 286500 | 286000 | 652 |
| 284 | 20240620 | 140200 | 125786054500 | 286000 | 286500 | 286500 | 286000 | 404 |
| 285 | 20240620 | 140100 | 125670412000 | 286000 | 286000 | 286500 | 285500 | 4617 |
| 286 | 20240620 | 140000 | 124349859000 | 285500 | 285500 | 286000 | 285500 | 581 |
| 287 | 20240620 | 135900 | 124183801500 | 285500 | 286000 | 286000 | 285500 | 695 |
| 288 | 20240620 | 135800 | 123985077000 | 286000 | 286000 | 286000 | 285500 | 769 |
| 289 | 20240620 | 135700 | 123765414500 | 286000 | 285500 | 286000 | 285500 | 367 |
| 290 | 20240620 | 135600 | 123660512000 | 286000 | 285500 | 286000 | 285500 | 287 |
| 291 | 20240620 | 135500 | 123578484000 | 285500 | 286500 | 286500 | 285500 | 2325 |
| 292 | 20240620 | 135400 | 122913734000 | 286000 | 286000 | 286500 | 285500 | 3653 |
| 293 | 20240620 | 135300 | 121868969000 | 286000 | 286000 | 286000 | 285500 | 350 |
| 294 | 20240620 | 135200 | 121768926000 | 286000 | 285500 | 286000 | 285500 | 1458 |
| 295 | 20240620 | 135100 | 121352545000 | 286000 | 286000 | 286000 | 285500 | 560 |
| 296 | 20240620 | 135000 | 121192463500 | 285500 | 286000 | 286000 | 285500 | 438 |
| 297 | 20240620 | 134900 | 121067312000 | 286000 | 285500 | 286000 | 285500 | 366 |
| 298 | 20240620 | 134800 | 120962711500 | 286000 | 285500 | 286000 | 285500 | 557 |
| 299 | 20240620 | 134700 | 120803498000 | 285500 | 286000 | 286000 | 285500 | 269 |
| 300 | 20240620 | 134600 | 120726601500 | 286000 | 286000 | 286000 | 285500 | 396 |
| 301 | 20240620 | 134500 | 120613438000 | 285500 | 286000 | 286000 | 285500 | 344 |
| 302 | 20240620 | 134400 | 120515111500 | 285500 | 285500 | 286000 | 285500 | 333 |
| 303 | 20240620 | 134300 | 120419951500 | 285500 | 286000 | 286000 | 285500 | 364 |
| 304 | 20240620 | 134200 | 120315961000 | 286000 | 285500 | 286000 | 285500 | 1803 |
| 305 | 20240620 | 134100 | 119800332500 | 286000 | 286000 | 286000 | 285500 | 675 |
| 306 | 20240620 | 134000 | 119607342000 | 286000 | 285500 | 286000 | 285500 | 305 |
| 307 | 20240620 | 133900 | 119520195500 | 286000 | 285500 | 286000 | 285500 | 347 |
| 308 | 20240620 | 133800 | 119421044000 | 286000 | 286000 | 286000 | 285500 | 744 |
| 309 | 20240620 | 133700 | 119208568500 | 286000 | 286000 | 286000 | 285500 | 162 |
| 310 | 20240620 | 133600 | 119162283500 | 285500 | 285500 | 286000 | 285500 | 264 |
| 311 | 20240620 | 133500 | 119086853500 | 285500 | 286000 | 286000 | 285500 | 761 |
| 312 | 20240620 | 133400 | 118869248500 | 286000 | 286000 | 286000 | 285500 | 420 |
| 313 | 20240620 | 133300 | 118749172000 | 286000 | 286000 | 286500 | 286000 | 3234 |
| 314 | 20240620 | 133200 | 117823995500 | 286000 | 286000 | 286500 | 286000 | 511 |
| 315 | 20240620 | 133100 | 117677674000 | 286000 | 286500 | 286500 | 286000 | 466 |
| 316 | 20240620 | 133000 | 117544293000 | 286500 | 286000 | 286500 | 285500 | 4047 |
| 317 | 20240620 | 132900 | 116386658500 | 286000 | 285500 | 286000 | 285500 | 2361 |
| 318 | 20240620 | 132800 | 115711442500 | 286000 | 286000 | 286000 | 285500 | 342 |
| 319 | 20240620 | 132700 | 115613729000 | 285500 | 286000 | 286000 | 285500 | 187 |
| 320 | 20240620 | 132600 | 115560286500 | 285500 | 285500 | 286000 | 285000 | 3148 |
| 321 | 20240620 | 132500 | 114661503500 | 285500 | 285000 | 285500 | 285000 | 604 |
| 322 | 20240620 | 132400 | 114489215000 | 285000 | 285500 | 285500 | 285000 | 953 |
| 323 | 20240620 | 132300 | 114217478500 | 285000 | 285000 | 285500 | 284500 | 3733 |
| 324 | 20240620 | 132200 | 113153605000 | 285500 | 285500 | 285500 | 285000 | 1078 |
| 325 | 20240620 | 132100 | 112846254500 | 285500 | 285500 | 285500 | 285000 | 556 |
| 326 | 20240620 | 132000 | 112687663500 | 285500 | 286000 | 286000 | 285000 | 3709 |
| 327 | 20240620 | 131900 | 111629188500 | 285500 | 286000 | 286000 | 285500 | 3155 |
| 328 | 20240620 | 131800 | 110728336500 | 286000 | 285500 | 286000 | 285500 | 457 |
| 329 | 20240620 | 131700 | 110597718000 | 285500 | 286000 | 286000 | 285500 | 805 |
| 330 | 20240620 | 131600 | 110367569500 | 285500 | 285500 | 286000 | 285500 | 322 |
| 331 | 20240620 | 131500 | 110275615500 | 286000 | 285500 | 286000 | 285500 | 267 |
| 332 | 20240620 | 131400 | 110199320500 | 286000 | 286000 | 286000 | 285500 | 482 |
| 333 | 20240620 | 131300 | 110061638500 | 286000 | 285500 | 286000 | 285500 | 419 |
| 334 | 20240620 | 131200 | 109941934500 | 286000 | 285500 | 286000 | 285500 | 412 |
| 335 | 20240620 | 131100 | 109824169500 | 285500 | 286000 | 286000 | 285500 | 366 |
| 336 | 20240620 | 131000 | 109719639000 | 286000 | 286000 | 286000 | 285500 | 295 |
| 337 | 20240620 | 130900 | 109635312500 | 285500 | 285500 | 286000 | 285500 | 441 |
| 338 | 20240620 | 130800 | 109509303500 | 285500 | 286000 | 286000 | 285500 | 243 |
| 339 | 20240620 | 130700 | 109439900500 | 286000 | 286000 | 286000 | 285500 | 309 |
| 340 | 20240620 | 130600 | 109351648500 | 285500 | 285500 | 286000 | 285500 | 357 |
| 341 | 20240620 | 130500 | 109249689500 | 286000 | 285500 | 286000 | 285500 | 374 |
| 342 | 20240620 | 130400 | 109142901500 | 286000 | 285500 | 286000 | 285500 | 222 |
| 343 | 20240620 | 130300 | 109079433500 | 286000 | 286000 | 286000 | 285500 | 306 |
| 344 | 20240620 | 130200 | 108991989000 | 285500 | 285500 | 286000 | 285500 | 3717 |
| 345 | 20240620 | 130100 | 107930756000 | 286000 | 286000 | 286000 | 285500 | 347 |
| 346 | 20240620 | 130000 | 107831594000 | 285500 | 285500 | 286000 | 285500 | 317 |
| 347 | 20240620 | 125900 | 107740995000 | 285500 | 285000 | 286000 | 285000 | 918 |
| 348 | 20240620 | 125800 | 107478904500 | 285500 | 285000 | 285500 | 285000 | 2983 |
| 349 | 20240620 | 125700 | 106627322500 | 285000 | 285500 | 285500 | 285000 | 250 |
| 350 | 20240620 | 125600 | 106555998500 | 285500 | 285500 | 285500 | 285000 | 673 |
| 351 | 20240620 | 125500 | 106363979000 | 285500 | 285000 | 285500 | 285000 | 343 |
| 352 | 20240620 | 125400 | 106266118000 | 285500 | 285500 | 285500 | 285000 | 290 |
| 353 | 20240620 | 125300 | 106183376500 | 285000 | 285500 | 285500 | 285000 | 322 |
| 354 | 20240620 | 125200 | 106091489500 | 285500 | 285000 | 285500 | 285000 | 1395 |
| 355 | 20240620 | 125100 | 105693405000 | 285000 | 284000 | 285500 | 284000 | 6055 |
| 356 | 20240620 | 125000 | 103968670000 | 284500 | 284500 | 284500 | 284000 | 889 |
| 357 | 20240620 | 124900 | 103715819000 | 284500 | 283500 | 284500 | 283500 | 4935 |
| 358 | 20240620 | 124800 | 102314131000 | 283500 | 284000 | 284000 | 283500 | 245 |
| 359 | 20240620 | 124700 | 102244613000 | 284000 | 283500 | 284000 | 283500 | 500 |
| 360 | 20240620 | 124600 | 102102701000 | 284000 | 284000 | 284000 | 283500 | 242 |
| 361 | 20240620 | 124500 | 102034062000 | 284000 | 284000 | 284000 | 283500 | 300 |
| 362 | 20240620 | 124400 | 101949000500 | 284000 | 283500 | 284000 | 283500 | 633 |
| 363 | 20240620 | 124300 | 101769317500 | 283500 | 283500 | 284000 | 283500 | 208 |
| 364 | 20240620 | 124200 | 101710309500 | 283500 | 283500 | 284000 | 283500 | 458 |
| 365 | 20240620 | 124100 | 101580380500 | 283500 | 283500 | 284000 | 283500 | 294 |
| 366 | 20240620 | 124000 | 101496952000 | 284000 | 284000 | 284000 | 283500 | 172 |
| 367 | 20240620 | 123900 | 101448146500 | 283500 | 283500 | 284000 | 283500 | 514 |
| 368 | 20240620 | 123800 | 101302422500 | 283500 | 284000 | 284000 | 283500 | 225 |
| 369 | 20240620 | 123700 | 101238610000 | 284000 | 283500 | 284000 | 283500 | 125 |
| 370 | 20240620 | 123600 | 101203166000 | 284000 | 283500 | 284000 | 283500 | 225 |
| 371 | 20240620 | 123500 | 101139366000 | 283500 | 283500 | 284000 | 283500 | 388 |
| 372 | 20240620 | 123400 | 101029309000 | 283500 | 284000 | 284000 | 283500 | 172 |
| 373 | 20240620 | 123300 | 100980543000 | 284000 | 283500 | 284000 | 283500 | 1966 |
| 374 | 20240620 | 123200 | 100423014000 | 283500 | 283500 | 283500 | 283000 | 101 |
| 375 | 20240620 | 123100 | 100394392500 | 283500 | 283500 | 284000 | 283000 | 1658 |
| 376 | 20240620 | 123000 | 99924426000 | 283500 | 284000 | 284000 | 283500 | 207 |
| 377 | 20240620 | 122900 | 99865727000 | 283500 | 283500 | 284000 | 283500 | 110 |
| 378 | 20240620 | 122800 | 99834537000 | 283500 | 283500 | 284000 | 283500 | 539 |
| 379 | 20240620 | 122700 | 99681713500 | 283500 | 283000 | 283500 | 283000 | 267 |
| 380 | 20240620 | 122600 | 99606034000 | 283500 | 283500 | 283500 | 283000 | 385 |
| 381 | 20240620 | 122500 | 99496953500 | 283500 | 283500 | 283500 | 283000 | 507 |
| 382 | 20240620 | 122400 | 99353281500 | 283500 | 283500 | 284000 | 283500 | 1462 |
| 383 | 20240620 | 122300 | 98938786500 | 283500 | 283500 | 284000 | 283500 | 738 |
| 384 | 20240620 | 122200 | 98729547000 | 284000 | 284000 | 284000 | 283500 | 833 |
| 385 | 20240620 | 122100 | 98493319000 | 283500 | 284000 | 284000 | 283500 | 226 |
| 386 | 20240620 | 122000 | 98429192500 | 284000 | 283500 | 284000 | 283500 | 342 |
| 387 | 20240620 | 121900 | 98332121000 | 283500 | 283500 | 284000 | 283500 | 379 |
| 388 | 20240620 | 121800 | 98224615500 | 283500 | 283500 | 284000 | 283000 | 1610 |
| 389 | 20240620 | 121700 | 97768147500 | 283500 | 283500 | 283500 | 283000 | 153 |
| 390 | 20240620 | 121600 | 97724817000 | 283500 | 283500 | 283500 | 283000 | 206 |
| 391 | 20240620 | 121500 | 97666462500 | 283000 | 283000 | 283500 | 282500 | 3907 |
| 392 | 20240620 | 121400 | 96560942000 | 282500 | 282500 | 283000 | 282500 | 653 |
| 393 | 20240620 | 121300 | 96376427500 | 283000 | 283000 | 283000 | 282500 | 354 |
| 394 | 20240620 | 121200 | 96276313000 | 282500 | 283000 | 283000 | 282500 | 287 |
| 395 | 20240620 | 121100 | 96195223000 | 283000 | 283500 | 283500 | 282500 | 1891 |
| 396 | 20240620 | 121000 | 95660129000 | 283000 | 283000 | 283500 | 283000 | 3834 |
| 397 | 20240620 | 120900 | 94575087000 | 283000 | 283000 | 283500 | 283000 | 411 |
| 398 | 20240620 | 120800 | 94458761500 | 283500 | 283000 | 283500 | 283000 | 374 |
| 399 | 20240620 | 120700 | 94352913000 | 283000 | 283000 | 283500 | 283000 | 363 |
| 400 | 20240620 | 120600 | 94250175500 | 283500 | 283000 | 283500 | 283000 | 310 |
| 401 | 20240620 | 120500 | 94162363000 | 283000 | 283500 | 283500 | 283000 | 114 |
| 402 | 20240620 | 120400 | 94130063000 | 283500 | 283000 | 283500 | 283000 | 243 |
| 403 | 20240620 | 120300 | 94061281500 | 283500 | 283000 | 283500 | 283000 | 2921 |
| 404 | 20240620 | 120200 | 93234411000 | 282500 | 283000 | 283000 | 282500 | 496 |
| 405 | 20240620 | 120100 | 93094261500 | 282500 | 282500 | 283000 | 282500 | 1089 |
| 406 | 20240620 | 120000 | 92786511500 | 282500 | 283000 | 283000 | 282500 | 13446 |
| 407 | 20240620 | 115900 | 88982118500 | 283500 | 283500 | 283500 | 283000 | 580 |
| 408 | 20240620 | 115800 | 88817949000 | 283000 | 283000 | 283500 | 283000 | 1150 |
| 409 | 20240620 | 115700 | 88492409500 | 283000 | 283500 | 283500 | 283000 | 783 |
| 410 | 20240620 | 115600 | 88270768000 | 283000 | 283500 | 283500 | 283000 | 870 |
| 411 | 20240620 | 115500 | 88024474500 | 283000 | 283500 | 284000 | 283000 | 8250 |
| 412 | 20240620 | 115400 | 85685970000 | 283500 | 283500 | 284000 | 283500 | 546 |
| 413 | 20240620 | 115300 | 85531083500 | 283500 | 283500 | 284000 | 283500 | 590 |
| 414 | 20240620 | 115200 | 85363755500 | 284000 | 284000 | 284000 | 283500 | 878 |
| 415 | 20240620 | 115100 | 85114836000 | 283500 | 284000 | 284000 | 283500 | 297 |
| 416 | 20240620 | 115000 | 85030617500 | 283500 | 283500 | 284000 | 283500 | 474 |
| 417 | 20240620 | 114900 | 84896215000 | 284000 | 283500 | 284000 | 283500 | 281 |
| 418 | 20240620 | 114800 | 84816543500 | 283500 | 284000 | 284500 | 283500 | 668 |
| 419 | 20240620 | 114700 | 84626893000 | 284000 | 284000 | 284000 | 283500 | 1845 |
| 420 | 20240620 | 114600 | 84102990500 | 283500 | 284000 | 284000 | 283500 | 439 |
| 421 | 20240620 | 114500 | 83978472500 | 284000 | 284000 | 284000 | 283500 | 409 |
| 422 | 20240620 | 114400 | 83862412000 | 284000 | 284000 | 284000 | 283500 | 3290 |
| 423 | 20240620 | 114300 | 82928088000 | 284000 | 284000 | 284500 | 284000 | 146 |
| 424 | 20240620 | 114200 | 82886615500 | 284000 | 284000 | 284500 | 284000 | 343 |
| 425 | 20240620 | 114100 | 82789194500 | 284500 | 284000 | 284500 | 283500 | 1868 |
| 426 | 20240620 | 114000 | 82258726000 | 284000 | 284000 | 284000 | 283500 | 1363 |
| 427 | 20240620 | 113900 | 81871748500 | 284000 | 284000 | 284000 | 283500 | 426 |
| 428 | 20240620 | 113800 | 81750907500 | 284000 | 284000 | 284000 | 283500 | 630 |
| 429 | 20240620 | 113700 | 81572279000 | 284000 | 283500 | 284000 | 283500 | 1264 |
| 430 | 20240620 | 113600 | 81213914000 | 283500 | 284500 | 284500 | 283500 | 8843 |
| 431 | 20240620 | 113500 | 78702783000 | 284000 | 284000 | 284500 | 284000 | 914 |
| 432 | 20240620 | 113400 | 78443103000 | 284000 | 284500 | 284500 | 284000 | 283 |
| 433 | 20240620 | 113300 | 78362698000 | 284000 | 285000 | 285000 | 284000 | 3466 |
| 434 | 20240620 | 113200 | 77376709000 | 284500 | 284500 | 285000 | 284500 | 865 |
| 435 | 20240620 | 113100 | 77130581000 | 284500 | 284500 | 285000 | 284500 | 388 |
| 436 | 20240620 | 113000 | 77020170500 | 284500 | 285000 | 285000 | 284500 | 165 |
| 437 | 20240620 | 112900 | 76973196000 | 285000 | 284500 | 285000 | 284500 | 582 |
| 438 | 20240620 | 112800 | 76807558500 | 285000 | 285000 | 285000 | 284500 | 237 |
| 439 | 20240620 | 112700 | 76740062000 | 284500 | 284500 | 285000 | 284500 | 193 |
| 440 | 20240620 | 112600 | 76685124500 | 284500 | 285000 | 285000 | 284500 | 486 |
| 441 | 20240620 | 112500 | 76546716500 | 285000 | 284500 | 285000 | 284500 | 704 |
| 442 | 20240620 | 112400 | 76346281500 | 285000 | 285000 | 285000 | 284500 | 651 |
| 443 | 20240620 | 112300 | 76161029000 | 285000 | 284500 | 285000 | 284500 | 580 |
| 444 | 20240620 | 112200 | 75995837500 | 285000 | 285500 | 285500 | 284500 | 9479 |
| 445 | 20240620 | 112100 | 73294395500 | 285000 | 285500 | 285500 | 285000 | 565 |
| 446 | 20240620 | 112000 | 73133182500 | 285500 | 285500 | 285500 | 285000 | 594 |
| 447 | 20240620 | 111900 | 72963704500 | 285000 | 285500 | 285500 | 285000 | 1038 |
| 448 | 20240620 | 111800 | 72667834500 | 285500 | 285500 | 285500 | 285000 | 443 |
| 449 | 20240620 | 111700 | 72541523500 | 285000 | 285500 | 285500 | 285000 | 681 |
| 450 | 20240620 | 111600 | 72347395500 | 285000 | 285000 | 285500 | 285000 | 192 |
| 451 | 20240620 | 111500 | 72292648500 | 285000 | 285000 | 285500 | 285000 | 174 |
| 452 | 20240620 | 111400 | 72243025000 | 285000 | 285000 | 285500 | 285000 | 664 |
| 453 | 20240620 | 111300 | 72053530000 | 285500 | 286000 | 286500 | 285500 | 3806 |
| 454 | 20240620 | 111200 | 70966074500 | 286000 | 286500 | 286500 | 286000 | 349 |
| 455 | 20240620 | 111100 | 70866248500 | 286500 | 286000 | 286500 | 286000 | 389 |
| 456 | 20240620 | 111000 | 70754979500 | 286500 | 286500 | 286500 | 286000 | 212 |
| 457 | 20240620 | 110900 | 70694293500 | 286500 | 286000 | 286500 | 286000 | 334 |
| 458 | 20240620 | 110800 | 70598690500 | 286500 | 286000 | 286500 | 286000 | 2170 |
| 459 | 20240620 | 110700 | 69977167500 | 286000 | 286500 | 286500 | 286000 | 1501 |
| 460 | 20240620 | 110600 | 69547867500 | 286000 | 286000 | 286500 | 286000 | 326 |
| 461 | 20240620 | 110500 | 69454609000 | 286000 | 286500 | 286500 | 286000 | 112 |
| 462 | 20240620 | 110400 | 69422561000 | 286000 | 286000 | 286500 | 285500 | 2024 |
| 463 | 20240620 | 110300 | 68843744000 | 286000 | 286000 | 286000 | 285500 | 226 |
| 464 | 20240620 | 110200 | 68779174500 | 286000 | 286000 | 286000 | 285500 | 791 |
| 465 | 20240620 | 110100 | 68553288000 | 286000 | 285500 | 286000 | 285500 | 3612 |
| 466 | 20240620 | 110000 | 67521714500 | 286000 | 286000 | 286000 | 285500 | 1318 |
| 467 | 20240620 | 105900 | 67144977500 | 286000 | 286500 | 286500 | 286000 | 5930 |
| 468 | 20240620 | 105800 | 65448972500 | 286000 | 286000 | 286500 | 286000 | 664 |
| 469 | 20240620 | 105700 | 65258807000 | 286000 | 286500 | 286500 | 286000 | 319 |
| 470 | 20240620 | 105600 | 65167475500 | 286500 | 286000 | 286500 | 286000 | 543 |
| 471 | 20240620 | 105500 | 65012107000 | 286000 | 286500 | 286500 | 286000 | 260 |
| 472 | 20240620 | 105400 | 64937654500 | 286000 | 286500 | 286500 | 286000 | 1175 |
| 473 | 20240620 | 105300 | 64601079000 | 286500 | 286000 | 286500 | 285500 | 4687 |
| 474 | 20240620 | 105200 | 63260636500 | 286000 | 285500 | 286000 | 285500 | 437 |
| 475 | 20240620 | 105100 | 63135770000 | 286000 | 286000 | 286000 | 285500 | 476 |
| 476 | 20240620 | 105000 | 62999739500 | 286000 | 286000 | 286000 | 285500 | 427 |
| 477 | 20240620 | 104900 | 62877698000 | 286000 | 286000 | 286000 | 285500 | 351 |
| 478 | 20240620 | 104800 | 62777424500 | 286000 | 286000 | 286000 | 285500 | 408 |
| 479 | 20240620 | 104700 | 62660825000 | 286000 | 285500 | 286000 | 285500 | 389 |
| 480 | 20240620 | 104600 | 62549686500 | 285500 | 285500 | 286000 | 285500 | 338 |
| 481 | 20240620 | 104500 | 62453092500 | 285500 | 285500 | 286000 | 285500 | 496 |
| 482 | 20240620 | 104400 | 62311459000 | 286000 | 286000 | 286000 | 285500 | 435 |
| 483 | 20240620 | 104300 | 62187109500 | 285500 | 285500 | 286000 | 285500 | 466 |
| 484 | 20240620 | 104200 | 62054046000 | 285500 | 286000 | 286000 | 285500 | 394 |
| 485 | 20240620 | 104100 | 61941489000 | 286000 | 286000 | 286000 | 285500 | 814 |
| 486 | 20240620 | 104000 | 61708996000 | 286000 | 285500 | 286000 | 285500 | 628 |
| 487 | 20240620 | 103900 | 61529459500 | 286000 | 286000 | 286000 | 285500 | 726 |
| 488 | 20240620 | 103800 | 61321934000 | 285500 | 285500 | 286000 | 285500 | 308 |
| 489 | 20240620 | 103700 | 61233914000 | 286000 | 286000 | 286000 | 285500 | 616 |
| 490 | 20240620 | 103600 | 61057947000 | 286000 | 286000 | 286000 | 285500 | 172 |
| 491 | 20240620 | 103500 | 61008784500 | 286000 | 285500 | 286000 | 285500 | 432 |
| 492 | 20240620 | 103400 | 60885338500 | 285500 | 285500 | 286000 | 285500 | 368 |
| 493 | 20240620 | 103300 | 60780172500 | 285500 | 285500 | 286000 | 285500 | 730 |
| 494 | 20240620 | 103200 | 60571728500 | 286000 | 286000 | 286000 | 285500 | 193 |
| 495 | 20240620 | 103100 | 60516565000 | 285500 | 286000 | 286000 | 285500 | 385 |
| 496 | 20240620 | 103000 | 60406564000 | 286000 | 285500 | 286000 | 285500 | 201 |
| 497 | 20240620 | 102900 | 60349157500 | 285500 | 285500 | 286000 | 285500 | 132 |
| 498 | 20240620 | 102800 | 60311443500 | 285500 | 286000 | 286000 | 285500 | 466 |
| 499 | 20240620 | 102700 | 60178374000 | 285500 | 285000 | 286000 | 285000 | 752 |
| 500 | 20240620 | 102600 | 59963673500 | 285000 | 285000 | 285500 | 285000 | 386 |
| 501 | 20240620 | 102500 | 59853483000 | 285000 | 285500 | 285500 | 285000 | 133 |
| 502 | 20240620 | 102400 | 59815551500 | 285500 | 285500 | 285500 | 285000 | 219 |
| 503 | 20240620 | 102300 | 59753090000 | 285000 | 285000 | 285500 | 285000 | 294 |
| 504 | 20240620 | 102200 | 59669270000 | 285000 | 285500 | 286000 | 285000 | 174 |
| 505 | 20240620 | 102100 | 59619623500 | 285500 | 285500 | 286000 | 285000 | 174 |
| 506 | 20240620 | 102000 | 59569952000 | 285000 | 285000 | 285500 | 285000 | 801 |
| 507 | 20240620 | 101900 | 59341339500 | 285000 | 286000 | 286000 | 285000 | 4332 |
| 508 | 20240620 | 101800 | 58104387000 | 286000 | 285500 | 286000 | 285500 | 578 |
| 509 | 20240620 | 101700 | 57939304000 | 285500 | 286000 | 286000 | 285500 | 512 |
| 510 | 20240620 | 101600 | 57793015500 | 285500 | 286000 | 286000 | 285500 | 338 |
| 511 | 20240620 | 101500 | 57696399000 | 285500 | 286000 | 286000 | 285500 | 399 |
| 512 | 20240620 | 101400 | 57582349500 | 286000 | 285500 | 286000 | 285500 | 1182 |
| 513 | 20240620 | 101300 | 57244790000 | 285500 | 285000 | 285500 | 285000 | 991 |
| 514 | 20240620 | 101200 | 56961927500 | 285500 | 285500 | 285500 | 285000 | 306 |
| 515 | 20240620 | 101100 | 56874606500 | 285500 | 285000 | 285500 | 285000 | 217 |
| 516 | 20240620 | 101000 | 56812681500 | 285000 | 285500 | 285500 | 285000 | 888 |
| 517 | 20240620 | 100900 | 56559406500 | 285500 | 285500 | 285500 | 285000 | 401 |
| 518 | 20240620 | 100800 | 56444934000 | 285500 | 285000 | 285500 | 285000 | 577 |
| 519 | 20240620 | 100700 | 56280271000 | 285000 | 285000 | 285500 | 285000 | 205 |
| 520 | 20240620 | 100600 | 56221812000 | 285500 | 285000 | 286000 | 285000 | 3095 |
| 521 | 20240620 | 100500 | 55338255500 | 285000 | 285000 | 285500 | 285000 | 572 |
| 522 | 20240620 | 100400 | 55175135500 | 285000 | 285500 | 285500 | 285000 | 179 |
| 523 | 20240620 | 100300 | 55124099500 | 285500 | 285000 | 285500 | 285000 | 124 |
| 524 | 20240620 | 100200 | 55088720500 | 285000 | 285000 | 285500 | 285000 | 304 |
| 525 | 20240620 | 100100 | 55002035500 | 285000 | 285000 | 285500 | 284500 | 1498 |
| 526 | 20240620 | 100000 | 54575076500 | 285000 | 284500 | 285000 | 284500 | 780 |
| 527 | 20240620 | 095900 | 54352992000 | 284500 | 284500 | 285000 | 284500 | 1178 |
| 528 | 20240620 | 095800 | 54017820000 | 284500 | 285000 | 285000 | 284500 | 2330 |
| 529 | 20240620 | 095700 | 53354028500 | 285000 | 285000 | 285500 | 285000 | 1189 |
| 530 | 20240620 | 095600 | 53015144500 | 285000 | 285000 | 285500 | 285000 | 298 |
| 531 | 20240620 | 095500 | 52930164000 | 285000 | 285500 | 286000 | 285000 | 3480 |
| 532 | 20240620 | 095400 | 51936655000 | 285500 | 286000 | 286000 | 285500 | 228 |
| 533 | 20240620 | 095300 | 51871501000 | 286000 | 286000 | 286000 | 285500 | 219 |
| 534 | 20240620 | 095200 | 51808914000 | 285500 | 286000 | 286000 | 285500 | 138 |
| 535 | 20240620 | 095100 | 51769499000 | 285500 | 286000 | 286000 | 285500 | 170 |
| 536 | 20240620 | 095000 | 51720924000 | 285500 | 285000 | 286000 | 285000 | 2218 |
| 537 | 20240620 | 094900 | 51087685500 | 285000 | 285000 | 285500 | 285000 | 514 |
| 538 | 20240620 | 094800 | 50940993500 | 285500 | 285000 | 285500 | 285000 | 269 |
| 539 | 20240620 | 094700 | 50864295000 | 285000 | 285500 | 285500 | 285000 | 744 |
| 540 | 20240620 | 094600 | 50652137000 | 285500 | 285500 | 286000 | 285000 | 2877 |
| 541 | 20240620 | 094500 | 49830771500 | 285500 | 286000 | 286000 | 285500 | 337 |
| 542 | 20240620 | 094400 | 49734479000 | 285500 | 286000 | 286000 | 285500 | 902 |
| 543 | 20240620 | 094300 | 49476590500 | 285500 | 285000 | 286000 | 284500 | 3215 |
| 544 | 20240620 | 094200 | 48559379000 | 285000 | 285000 | 285000 | 284500 | 1216 |
| 545 | 20240620 | 094100 | 48213059500 | 285000 | 284500 | 285000 | 284000 | 2563 |
| 546 | 20240620 | 094000 | 47483906500 | 284500 | 284500 | 285000 | 284000 | 4654 |
| 547 | 20240620 | 093900 | 46159765000 | 284500 | 284500 | 285000 | 284500 | 981 |
| 548 | 20240620 | 093800 | 45880624000 | 284500 | 285000 | 285000 | 284500 | 2049 |
| 549 | 20240620 | 093700 | 45297446500 | 285000 | 285500 | 285500 | 284500 | 4776 |
| 550 | 20240620 | 093600 | 43937062000 | 285000 | 285500 | 286000 | 285000 | 5026 |
| 551 | 20240620 | 093500 | 42503027500 | 286000 | 285500 | 286000 | 285500 | 1347 |
| 552 | 20240620 | 093400 | 42118398500 | 285500 | 286000 | 286000 | 285500 | 1567 |
| 553 | 20240620 | 093300 | 41670979000 | 286000 | 286500 | 286500 | 285500 | 1696 |
| 554 | 20240620 | 093200 | 41185956000 | 286500 | 287000 | 287000 | 286000 | 3990 |
| 555 | 20240620 | 093100 | 40042981500 | 287000 | 287000 | 287000 | 286500 | 1938 |
| 556 | 20240620 | 093000 | 39486881000 | 287000 | 287000 | 287500 | 287000 | 5332 |
| 557 | 20240620 | 092900 | 37956157500 | 287500 | 288000 | 288000 | 287000 | 3360 |
| 558 | 20240620 | 092800 | 36989984500 | 287500 | 287000 | 288000 | 287000 | 2610 |
| 559 | 20240620 | 092700 | 36239486000 | 287000 | 287000 | 287500 | 287000 | 623 |
| 560 | 20240620 | 092600 | 36060543000 | 287000 | 287500 | 287500 | 287000 | 1044 |
| 561 | 20240620 | 092500 | 35760533500 | 287500 | 287000 | 287500 | 287000 | 2842 |
| 562 | 20240620 | 092400 | 34943678000 | 287500 | 287500 | 287500 | 287000 | 2536 |
| 563 | 20240620 | 092300 | 34215374000 | 287500 | 287500 | 287500 | 287000 | 1757 |
| 564 | 20240620 | 092200 | 33710563500 | 287000 | 287000 | 287500 | 286500 | 3037 |
| 565 | 20240620 | 092100 | 32838720000 | 287000 | 286000 | 287000 | 286000 | 4966 |
| 566 | 20240620 | 092000 | 31415994500 | 285500 | 286000 | 286500 | 285500 | 3801 |
| 567 | 20240620 | 091900 | 30329081000 | 285500 | 286000 | 286000 | 285500 | 1408 |
| 568 | 20240620 | 091800 | 29926471500 | 286000 | 286000 | 286000 | 285500 | 1363 |
| 569 | 20240620 | 091700 | 29537023500 | 286000 | 285000 | 286000 | 285000 | 4366 |
| 570 | 20240620 | 091600 | 28290381500 | 285000 | 284500 | 285500 | 284500 | 2653 |
| 571 | 20240620 | 091500 | 27534353500 | 285000 | 284500 | 285500 | 284000 | 6043 |
| 572 | 20240620 | 091400 | 25814393000 | 284500 | 284000 | 284500 | 283500 | 1942 |
| 573 | 20240620 | 091300 | 25263065500 | 284000 | 283500 | 284000 | 283500 | 1249 |
| 574 | 20240620 | 091200 | 24908563000 | 283500 | 284000 | 284000 | 283500 | 1596 |
| 575 | 20240620 | 091100 | 24455971500 | 284000 | 283500 | 284000 | 283000 | 5410 |
| 576 | 20240620 | 091000 | 22922806500 | 283500 | 283000 | 284000 | 283000 | 2481 |
| 577 | 20240620 | 090900 | 22219599000 | 283000 | 284000 | 284000 | 283000 | 3068 |
| 578 | 20240620 | 090800 | 21350087500 | 283500 | 284500 | 284500 | 283500 | 3733 |
| 579 | 20240620 | 090700 | 20290053500 | 284500 | 283000 | 284500 | 283000 | 5063 |
| 580 | 20240620 | 090600 | 18853792500 | 283500 | 283500 | 283500 | 282500 | 15053 |
| 581 | 20240620 | 090500 | 14595357500 | 283500 | 284000 | 284000 | 283000 | 6469 |
| 582 | 20240620 | 090400 | 12761411000 | 284000 | 284500 | 284500 | 283500 | 7843 |
| 583 | 20240620 | 090300 | 10533429500 | 284500 | 284000 | 285000 | 284000 | 10660 |
| 584 | 20240620 | 090200 | 7499481000 | 284000 | 285000 | 285500 | 283500 | 13267 |
| 585 | 20240620 | 090100 | 3727334000 | 285500 | 285500 | 286000 | 285000 | 4719 |
| 586 | 20240620 | 090000 | 2380726500 | 285500 | 285500 | 286500 | 285500 | 8317 |