34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 184400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 336090 |
| 3 | 20240621 | 184300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 4 | 20240621 | 184200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 5 | 20240621 | 184100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 6 | 20240621 | 184000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 7 | 20240621 | 183900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 8 | 20240621 | 183800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 9 | 20240621 | 183700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 10 | 20240621 | 183600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 11 | 20240621 | 183500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 12 | 20240621 | 183400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 13 | 20240621 | 183300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 14 | 20240621 | 183200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 15 | 20240621 | 183100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 16 | 20240621 | 183000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 17 | 20240621 | 182900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 18 | 20240621 | 182800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 19 | 20240621 | 182700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 20 | 20240621 | 182600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 21 | 20240621 | 182500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 22 | 20240621 | 182400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 23 | 20240621 | 182300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 24 | 20240621 | 182200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 25 | 20240621 | 182100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 26 | 20240621 | 182000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 27 | 20240621 | 181900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 28 | 20240621 | 181800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 29 | 20240621 | 181700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 30 | 20240621 | 181600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 31 | 20240621 | 181500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 32 | 20240621 | 181400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 336090 |
| 33 | 20240621 | 181300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 34 | 20240621 | 181200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 35 | 20240621 | 181100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 36 | 20240621 | 181000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 37 | 20240621 | 180900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 38 | 20240621 | 180800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 39 | 20240621 | 180700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 40 | 20240621 | 180600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 41 | 20240621 | 180500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 42 | 20240621 | 180400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 43 | 20240621 | 180300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 44 | 20240621 | 180200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 45 | 20240621 | 180100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 46 | 20240621 | 180000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 47 | 20240621 | 175900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 48 | 20240621 | 175800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 49 | 20240621 | 175700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 50 | 20240621 | 175600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 51 | 20240621 | 175500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 52 | 20240621 | 175400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 53 | 20240621 | 175300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 54 | 20240621 | 175200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 55 | 20240621 | 175100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 56 | 20240621 | 175000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 57 | 20240621 | 174900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 58 | 20240621 | 174800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 59 | 20240621 | 174700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 60 | 20240621 | 174600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 61 | 20240621 | 174500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 62 | 20240621 | 174400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 336090 |
| 63 | 20240621 | 174300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 64 | 20240621 | 174200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 65 | 20240621 | 174100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 66 | 20240621 | 174000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 67 | 20240621 | 173900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 68 | 20240621 | 173800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 69 | 20240621 | 173700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 70 | 20240621 | 173600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 71 | 20240621 | 173500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 72 | 20240621 | 173400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 73 | 20240621 | 173300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 74 | 20240621 | 173200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 75 | 20240621 | 173100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 76 | 20240621 | 173000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 77 | 20240621 | 172900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 78 | 20240621 | 172800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 79 | 20240621 | 172700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 80 | 20240621 | 172600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 81 | 20240621 | 172500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 82 | 20240621 | 172400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 83 | 20240621 | 172300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 84 | 20240621 | 172200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 85 | 20240621 | 172100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 86 | 20240621 | 172000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 87 | 20240621 | 171900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 88 | 20240621 | 171800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 89 | 20240621 | 171700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 90 | 20240621 | 171600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 91 | 20240621 | 171500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 92 | 20240621 | 171400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 336090 |
| 93 | 20240621 | 171300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 94 | 20240621 | 171200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 95 | 20240621 | 171100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 96 | 20240621 | 171000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 97 | 20240621 | 170900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 98 | 20240621 | 170800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 99 | 20240621 | 170700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 100 | 20240621 | 170600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 101 | 20240621 | 170500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 102 | 20240621 | 170400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 103 | 20240621 | 170300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 104 | 20240621 | 170200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 105 | 20240621 | 170100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 106 | 20240621 | 170000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 107 | 20240621 | 165900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 108 | 20240621 | 165800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 109 | 20240621 | 165700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 110 | 20240621 | 165600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 111 | 20240621 | 165500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 112 | 20240621 | 165400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 113 | 20240621 | 165300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 114 | 20240621 | 165200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 115 | 20240621 | 165100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 116 | 20240621 | 165000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 117 | 20240621 | 164900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 118 | 20240621 | 164800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 119 | 20240621 | 164700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 120 | 20240621 | 164600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 121 | 20240621 | 164500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 122 | 20240621 | 164400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 336090 |
| 123 | 20240621 | 164300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 124 | 20240621 | 164200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 125 | 20240621 | 164100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 126 | 20240621 | 164000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 127 | 20240621 | 163900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 128 | 20240621 | 163800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 129 | 20240621 | 163700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 130 | 20240621 | 163600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 131 | 20240621 | 163500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 132 | 20240621 | 163400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 133 | 20240621 | 163300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 134 | 20240621 | 163200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 135 | 20240621 | 163100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 136 | 20240621 | 163000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 137 | 20240621 | 162900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 138 | 20240621 | 162800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 139 | 20240621 | 162700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 140 | 20240621 | 162600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 141 | 20240621 | 162500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 142 | 20240621 | 162400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 143 | 20240621 | 162300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 144 | 20240621 | 162200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 145 | 20240621 | 162100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 146 | 20240621 | 162000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 147 | 20240621 | 161900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 148 | 20240621 | 161800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 149 | 20240621 | 161700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 150 | 20240621 | 161600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 151 | 20240621 | 161500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 152 | 20240621 | 161400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 336090 |
| 153 | 20240621 | 161300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 154 | 20240621 | 161200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 155 | 20240621 | 161100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 156 | 20240621 | 161000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 157 | 20240621 | 160900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 158 | 20240621 | 160800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 159 | 20240621 | 160700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 160 | 20240621 | 160600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 161 | 20240621 | 160500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 162 | 20240621 | 160400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 163 | 20240621 | 160300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 164 | 20240621 | 160200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 165 | 20240621 | 160100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 166 | 20240621 | 160000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 167 | 20240621 | 155900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 168 | 20240621 | 155800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 169 | 20240621 | 155700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 170 | 20240621 | 155600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 171 | 20240621 | 155500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 172 | 20240621 | 155400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 173 | 20240621 | 155300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 174 | 20240621 | 155200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 175 | 20240621 | 155100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 176 | 20240621 | 155000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 177 | 20240621 | 154900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 178 | 20240621 | 154800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 179 | 20240621 | 154700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 180 | 20240621 | 154600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 181 | 20240621 | 154500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 182 | 20240621 | 154400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 336090 |
| 183 | 20240621 | 154300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 184 | 20240621 | 154200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 185 | 20240621 | 154100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 186 | 20240621 | 154000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 187 | 20240621 | 153900 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 188 | 20240621 | 153800 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 189 | 20240621 | 153700 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 190 | 20240621 | 153600 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 191 | 20240621 | 153500 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 192 | 20240621 | 153400 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 193 | 20240621 | 153300 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 194 | 20240621 | 153200 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 195 | 20240621 | 153100 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 196 | 20240621 | 153000 | 241175735500 | 280000 | 280000 | 280000 | 280000 | 336090 |
| 197 | 20240621 | 152900 | 147070535500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 198 | 20240621 | 152800 | 147070535500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 199 | 20240621 | 152700 | 147070535500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 200 | 20240621 | 152600 | 147070535500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 201 | 20240621 | 152500 | 147070535500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 202 | 20240621 | 152400 | 147070535500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 203 | 20240621 | 152300 | 147070535500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 204 | 20240621 | 152200 | 147070535500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 205 | 20240621 | 152100 | 147070535500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 206 | 20240621 | 152000 | 147070535500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 207 | 20240621 | 151900 | 147070535500 | 282500 | 282000 | 282500 | 282000 | 2841 |
| 208 | 20240621 | 151800 | 146268573500 | 282500 | 282500 | 283000 | 282000 | 1279 |
| 209 | 20240621 | 151700 | 145907608500 | 282500 | 283000 | 283000 | 282000 | 975 |
| 210 | 20240621 | 151600 | 145632011500 | 282500 | 283000 | 283000 | 282500 | 4504 |
| 211 | 20240621 | 151500 | 144359350500 | 282500 | 283000 | 283000 | 282500 | 1575 |
| 212 | 20240621 | 151400 | 143914113500 | 282500 | 283000 | 283000 | 282500 | 653 |
| 213 | 20240621 | 151300 | 143729402000 | 283000 | 282500 | 283000 | 282500 | 619 |
| 214 | 20240621 | 151200 | 143554313000 | 282500 | 283000 | 283000 | 282500 | 618 |
| 215 | 20240621 | 151100 | 143379567000 | 283000 | 282500 | 283000 | 282500 | 818 |
| 216 | 20240621 | 151000 | 143148279000 | 283000 | 283000 | 283500 | 282500 | 6163 |
| 217 | 20240621 | 150900 | 141405305500 | 283500 | 282500 | 283500 | 282500 | 6318 |
| 218 | 20240621 | 150800 | 139617400000 | 283000 | 283000 | 283000 | 282500 | 1159 |
| 219 | 20240621 | 150700 | 139289851000 | 283000 | 283000 | 283000 | 282500 | 795 |
| 220 | 20240621 | 150600 | 139065036500 | 283000 | 283000 | 283000 | 282500 | 2001 |
| 221 | 20240621 | 150500 | 138499617000 | 283000 | 283000 | 283000 | 282500 | 494 |
| 222 | 20240621 | 150400 | 138359953500 | 282500 | 283000 | 283000 | 282500 | 989 |
| 223 | 20240621 | 150300 | 138080428500 | 282500 | 282500 | 283000 | 282500 | 314 |
| 224 | 20240621 | 150200 | 137991638500 | 283000 | 283000 | 283000 | 282500 | 288 |
| 225 | 20240621 | 150100 | 137910216500 | 283000 | 282500 | 283000 | 282000 | 1469 |
| 226 | 20240621 | 150000 | 137495150500 | 282500 | 282500 | 283000 | 282000 | 3041 |
| 227 | 20240621 | 145900 | 136636083500 | 282500 | 283000 | 283500 | 282000 | 4043 |
| 228 | 20240621 | 145800 | 135492732000 | 283500 | 283500 | 283500 | 283000 | 538 |
| 229 | 20240621 | 145700 | 135340332500 | 283000 | 283000 | 283500 | 283000 | 402 |
| 230 | 20240621 | 145600 | 135226481000 | 283500 | 283000 | 283500 | 283000 | 835 |
| 231 | 20240621 | 145500 | 134990045000 | 283000 | 283000 | 283500 | 282500 | 4115 |
| 232 | 20240621 | 145400 | 133825496000 | 283000 | 283000 | 283000 | 282500 | 545 |
| 233 | 20240621 | 145300 | 133671327500 | 283000 | 283000 | 283000 | 282500 | 1106 |
| 234 | 20240621 | 145200 | 133358675500 | 282500 | 283000 | 283000 | 282500 | 860 |
| 235 | 20240621 | 145100 | 133115414000 | 283000 | 284000 | 284000 | 282500 | 5441 |
| 236 | 20240621 | 145000 | 131573745500 | 283500 | 284000 | 284000 | 283500 | 975 |
| 237 | 20240621 | 144900 | 131297180500 | 283500 | 284000 | 284000 | 283500 | 1545 |
| 238 | 20240621 | 144800 | 130858862000 | 284000 | 283500 | 284000 | 283500 | 650 |
| 239 | 20240621 | 144700 | 130674490500 | 283500 | 284000 | 284000 | 283500 | 442 |
| 240 | 20240621 | 144600 | 130549098000 | 283500 | 283500 | 284000 | 283500 | 1000 |
| 241 | 20240621 | 144500 | 130265245000 | 283500 | 284000 | 284000 | 283500 | 996 |
| 242 | 20240621 | 144400 | 129982499000 | 283500 | 283500 | 284000 | 283500 | 1427 |
| 243 | 20240621 | 144300 | 129577369500 | 283500 | 284000 | 284000 | 283500 | 575 |
| 244 | 20240621 | 144200 | 129414129000 | 284000 | 283500 | 284000 | 283000 | 3263 |
| 245 | 20240621 | 144100 | 128489034500 | 283000 | 283500 | 283500 | 283000 | 1484 |
| 246 | 20240621 | 144000 | 128068549000 | 283500 | 283000 | 283500 | 283000 | 1171 |
| 247 | 20240621 | 143900 | 127736725500 | 283000 | 283500 | 283500 | 283000 | 343 |
| 248 | 20240621 | 143800 | 127639554500 | 283500 | 283000 | 283500 | 283000 | 519 |
| 249 | 20240621 | 143700 | 127492524000 | 283000 | 283000 | 283500 | 283000 | 458 |
| 250 | 20240621 | 143600 | 127362759000 | 283000 | 283500 | 283500 | 283000 | 311 |
| 251 | 20240621 | 143500 | 127274666000 | 283000 | 283500 | 283500 | 283000 | 492 |
| 252 | 20240621 | 143400 | 127135283500 | 283500 | 283500 | 283500 | 283000 | 489 |
| 253 | 20240621 | 143300 | 126996768000 | 283500 | 283000 | 283500 | 283000 | 275 |
| 254 | 20240621 | 143200 | 126918839000 | 283500 | 283500 | 283500 | 283000 | 247 |
| 255 | 20240621 | 143100 | 126848848000 | 283500 | 283500 | 283500 | 283000 | 1220 |
| 256 | 20240621 | 143000 | 126503453500 | 283000 | 282500 | 283500 | 282500 | 2521 |
| 257 | 20240621 | 142900 | 125790000500 | 283000 | 283000 | 283000 | 282500 | 431 |
| 258 | 20240621 | 142800 | 125668108000 | 282500 | 282500 | 283000 | 282500 | 436 |
| 259 | 20240621 | 142700 | 125544814500 | 282500 | 283000 | 283500 | 282500 | 1208 |
| 260 | 20240621 | 142600 | 125202962500 | 282500 | 283000 | 283000 | 282500 | 380 |
| 261 | 20240621 | 142500 | 125095464500 | 283000 | 283500 | 283500 | 282500 | 2049 |
| 262 | 20240621 | 142400 | 124515507500 | 283000 | 283500 | 283500 | 283000 | 354 |
| 263 | 20240621 | 142300 | 124415259000 | 283500 | 283500 | 283500 | 283000 | 459 |
| 264 | 20240621 | 142200 | 124285204000 | 283500 | 283500 | 283500 | 283000 | 4898 |
| 265 | 20240621 | 142100 | 122898819000 | 283500 | 283500 | 283500 | 283000 | 156 |
| 266 | 20240621 | 142000 | 122854614000 | 283000 | 283500 | 283500 | 283000 | 998 |
| 267 | 20240621 | 141900 | 122572073000 | 283000 | 283000 | 283500 | 282500 | 1329 |
| 268 | 20240621 | 141800 | 122195872000 | 283000 | 283500 | 283500 | 282500 | 3229 |
| 269 | 20240621 | 141700 | 121282030000 | 283500 | 283500 | 283500 | 283000 | 520 |
| 270 | 20240621 | 141600 | 121134714000 | 283500 | 283000 | 283500 | 283000 | 857 |
| 271 | 20240621 | 141500 | 120892018500 | 283000 | 283500 | 283500 | 283000 | 269 |
| 272 | 20240621 | 141400 | 120815827000 | 283500 | 283500 | 283500 | 283000 | 695 |
| 273 | 20240621 | 141300 | 120619043500 | 283000 | 282500 | 283500 | 282500 | 5066 |
| 274 | 20240621 | 141200 | 119185138000 | 283000 | 283000 | 283000 | 282500 | 442 |
| 275 | 20240621 | 141100 | 119060143000 | 283000 | 283000 | 283000 | 282500 | 2046 |
| 276 | 20240621 | 141000 | 118481378000 | 283000 | 282500 | 283000 | 282000 | 3809 |
| 277 | 20240621 | 140900 | 117404872000 | 282500 | 281500 | 282500 | 281500 | 8073 |
| 278 | 20240621 | 140800 | 115126834000 | 281500 | 282000 | 282000 | 281500 | 345 |
| 279 | 20240621 | 140700 | 115029672000 | 281500 | 282000 | 282000 | 281500 | 544 |
| 280 | 20240621 | 140600 | 114876303000 | 281500 | 281500 | 282000 | 281500 | 294 |
| 281 | 20240621 | 140500 | 114793505500 | 282000 | 282000 | 282000 | 281500 | 489 |
| 282 | 20240621 | 140400 | 114655789500 | 281500 | 282000 | 282000 | 281500 | 626 |
| 283 | 20240621 | 140300 | 114479468500 | 281500 | 281500 | 282000 | 281500 | 197 |
| 284 | 20240621 | 140200 | 114423988000 | 281500 | 281500 | 282000 | 281500 | 157 |
| 285 | 20240621 | 140100 | 114379770500 | 282000 | 282000 | 282000 | 281500 | 2200 |
| 286 | 20240621 | 140000 | 113760359500 | 281500 | 281500 | 282000 | 281500 | 1601 |
| 287 | 20240621 | 135900 | 113309628500 | 281500 | 282000 | 282000 | 281500 | 196 |
| 288 | 20240621 | 135800 | 113254416500 | 281500 | 281500 | 282000 | 281000 | 4083 |
| 289 | 20240621 | 135700 | 112104761500 | 281000 | 281000 | 281500 | 281000 | 396 |
| 290 | 20240621 | 135600 | 111993355500 | 281500 | 281500 | 281500 | 281000 | 262 |
| 291 | 20240621 | 135500 | 111919667000 | 281500 | 281500 | 281500 | 281000 | 325 |
| 292 | 20240621 | 135400 | 111828230000 | 281000 | 281500 | 281500 | 281000 | 804 |
| 293 | 20240621 | 135300 | 111602028000 | 281000 | 281000 | 281500 | 281000 | 794 |
| 294 | 20240621 | 135200 | 111378880500 | 281000 | 282000 | 282000 | 281000 | 4468 |
| 295 | 20240621 | 135100 | 110121038500 | 282000 | 282000 | 282000 | 281500 | 1056 |
| 296 | 20240621 | 135000 | 109823661000 | 281500 | 282000 | 282000 | 281500 | 136 |
| 297 | 20240621 | 134900 | 109785339500 | 282000 | 281500 | 282000 | 281500 | 341 |
| 298 | 20240621 | 134800 | 109689312500 | 282000 | 281500 | 282000 | 281500 | 668 |
| 299 | 20240621 | 134700 | 109501140000 | 281500 | 282500 | 282500 | 281500 | 4088 |
| 300 | 20240621 | 134600 | 108348543000 | 282000 | 282500 | 282500 | 282000 | 410 |
| 301 | 20240621 | 134500 | 108232838500 | 282500 | 282500 | 282500 | 282000 | 896 |
| 302 | 20240621 | 134400 | 107979909500 | 282500 | 282500 | 282500 | 282000 | 497 |
| 303 | 20240621 | 134300 | 107839725500 | 282500 | 282500 | 282500 | 282000 | 1664 |
| 304 | 20240621 | 134200 | 107369788000 | 282500 | 282500 | 282500 | 282000 | 424 |
| 305 | 20240621 | 134100 | 107250055000 | 282500 | 282500 | 282500 | 282000 | 124 |
| 306 | 20240621 | 134000 | 107215054500 | 282500 | 282500 | 282500 | 282000 | 267 |
| 307 | 20240621 | 133900 | 107139682000 | 282500 | 281500 | 282500 | 281500 | 3980 |
| 308 | 20240621 | 133800 | 106017197500 | 281500 | 281500 | 282000 | 281500 | 133 |
| 309 | 20240621 | 133700 | 105979748500 | 282000 | 281500 | 282000 | 281500 | 732 |
| 310 | 20240621 | 133600 | 105773540500 | 281500 | 281500 | 282000 | 281500 | 598 |
| 311 | 20240621 | 133500 | 105605007500 | 281500 | 282000 | 282000 | 281500 | 355 |
| 312 | 20240621 | 133400 | 105505048500 | 282000 | 281500 | 282000 | 281500 | 438 |
| 313 | 20240621 | 133300 | 105381593000 | 281500 | 281500 | 282000 | 281500 | 377 |
| 314 | 20240621 | 133200 | 105275383000 | 281500 | 281500 | 282000 | 281500 | 80 |
| 315 | 20240621 | 133100 | 105252847500 | 281500 | 281500 | 282000 | 281500 | 396 |
| 316 | 20240621 | 133000 | 105141296500 | 281500 | 282000 | 282000 | 281500 | 355 |
| 317 | 20240621 | 132900 | 105041234500 | 282000 | 282000 | 282000 | 281500 | 213 |
| 318 | 20240621 | 132800 | 104981202000 | 282000 | 281500 | 282000 | 281500 | 506 |
| 319 | 20240621 | 132700 | 104838671000 | 281500 | 281500 | 282000 | 281500 | 295 |
| 320 | 20240621 | 132600 | 104755533000 | 282000 | 281500 | 282000 | 281500 | 1326 |
| 321 | 20240621 | 132500 | 104382168500 | 282000 | 281500 | 282000 | 281500 | 158 |
| 322 | 20240621 | 132400 | 104337658500 | 282000 | 282000 | 282000 | 281500 | 175 |
| 323 | 20240621 | 132300 | 104288331500 | 282000 | 282500 | 282500 | 282000 | 493 |
| 324 | 20240621 | 132200 | 104149298500 | 282500 | 282000 | 282500 | 282000 | 188 |
| 325 | 20240621 | 132100 | 104096273500 | 282000 | 281500 | 282500 | 281500 | 1374 |
| 326 | 20240621 | 132000 | 103708972500 | 281500 | 281500 | 282000 | 281500 | 81 |
| 327 | 20240621 | 131900 | 103686156000 | 282000 | 282000 | 282500 | 282000 | 382 |
| 328 | 20240621 | 131800 | 103578426000 | 282000 | 282000 | 282500 | 282000 | 228 |
| 329 | 20240621 | 131700 | 103514059500 | 282000 | 282000 | 282500 | 281500 | 182 |
| 330 | 20240621 | 131600 | 103462708500 | 281500 | 282000 | 282000 | 281500 | 987 |
| 331 | 20240621 | 131500 | 103184424500 | 282000 | 282500 | 283000 | 281500 | 3292 |
| 332 | 20240621 | 131400 | 102254597500 | 282500 | 282500 | 283000 | 282500 | 272 |
| 333 | 20240621 | 131300 | 102177737500 | 283000 | 282500 | 283000 | 282500 | 259 |
| 334 | 20240621 | 131200 | 102104503000 | 282500 | 283000 | 283000 | 282500 | 435 |
| 335 | 20240621 | 131100 | 101981457000 | 283000 | 282500 | 283000 | 282500 | 90 |
| 336 | 20240621 | 131000 | 101956015000 | 283000 | 282500 | 283000 | 282500 | 212 |
| 337 | 20240621 | 130900 | 101896047000 | 282500 | 282500 | 283000 | 282500 | 642 |
| 338 | 20240621 | 130800 | 101714510500 | 282500 | 282500 | 283000 | 282500 | 370 |
| 339 | 20240621 | 130700 | 101609966000 | 283000 | 282500 | 283000 | 282500 | 192 |
| 340 | 20240621 | 130600 | 101555716500 | 282500 | 282500 | 283000 | 282500 | 658 |
| 341 | 20240621 | 130500 | 101369650500 | 282500 | 282500 | 283000 | 282500 | 206 |
| 342 | 20240621 | 130400 | 101311407500 | 282500 | 282500 | 283000 | 282500 | 2021 |
| 343 | 20240621 | 130300 | 100740472500 | 282500 | 282000 | 282500 | 282000 | 251 |
| 344 | 20240621 | 130200 | 100669616500 | 282000 | 282000 | 282500 | 282000 | 147 |
| 345 | 20240621 | 130100 | 100628140500 | 282000 | 282000 | 282500 | 282000 | 1975 |
| 346 | 20240621 | 130000 | 100070836500 | 282000 | 281500 | 282000 | 281500 | 467 |
| 347 | 20240621 | 125900 | 99939191000 | 281500 | 282000 | 282000 | 281500 | 2637 |
| 348 | 20240621 | 125800 | 99195584000 | 282000 | 282500 | 282500 | 282000 | 710 |
| 349 | 20240621 | 125700 | 98995212500 | 282500 | 282500 | 282500 | 282000 | 368 |
| 350 | 20240621 | 125600 | 98891300000 | 282500 | 282000 | 282500 | 282000 | 117 |
| 351 | 20240621 | 125500 | 98858279500 | 282000 | 282500 | 282500 | 282000 | 113 |
| 352 | 20240621 | 125400 | 98826388000 | 282500 | 282500 | 282500 | 282000 | 269 |
| 353 | 20240621 | 125300 | 98750436000 | 282500 | 282500 | 282500 | 282000 | 205 |
| 354 | 20240621 | 125200 | 98692539000 | 282500 | 282500 | 283000 | 282000 | 951 |
| 355 | 20240621 | 125100 | 98423887000 | 282500 | 283000 | 283000 | 282500 | 357 |
| 356 | 20240621 | 125000 | 98322971000 | 282500 | 282500 | 283000 | 282500 | 352 |
| 357 | 20240621 | 124900 | 98223516500 | 282500 | 283000 | 283000 | 282500 | 371 |
| 358 | 20240621 | 124800 | 98118699000 | 283000 | 282000 | 283000 | 282000 | 934 |
| 359 | 20240621 | 124700 | 97854789500 | 282500 | 282000 | 282500 | 282000 | 135 |
| 360 | 20240621 | 124600 | 97816677500 | 282500 | 282500 | 283000 | 282000 | 735 |
| 361 | 20240621 | 124500 | 97609042500 | 282500 | 282000 | 282500 | 282000 | 798 |
| 362 | 20240621 | 124400 | 97383635000 | 282500 | 283000 | 283000 | 282000 | 5667 |
| 363 | 20240621 | 124300 | 95782732000 | 282500 | 283000 | 283000 | 282500 | 85 |
| 364 | 20240621 | 124200 | 95758704500 | 283000 | 282500 | 283000 | 282500 | 531 |
| 365 | 20240621 | 124100 | 95608467000 | 282500 | 282500 | 283000 | 282500 | 116 |
| 366 | 20240621 | 124000 | 95575667500 | 282500 | 283000 | 283000 | 282500 | 485 |
| 367 | 20240621 | 123900 | 95438538500 | 283000 | 282500 | 283000 | 282500 | 544 |
| 368 | 20240621 | 123800 | 95284618000 | 282500 | 282000 | 283000 | 282000 | 6586 |
| 369 | 20240621 | 123700 | 93423509500 | 282000 | 282500 | 282500 | 282000 | 448 |
| 370 | 20240621 | 123600 | 93297031000 | 282000 | 282000 | 282500 | 282000 | 532 |
| 371 | 20240621 | 123500 | 93146779500 | 282500 | 282000 | 282500 | 282000 | 4586 |
| 372 | 20240621 | 123400 | 91853389500 | 282000 | 281500 | 282000 | 281500 | 108 |
| 373 | 20240621 | 123300 | 91822965500 | 282000 | 281500 | 282000 | 281500 | 279 |
| 374 | 20240621 | 123200 | 91744327000 | 282000 | 282000 | 282000 | 281500 | 145 |
| 375 | 20240621 | 123100 | 91703471000 | 281500 | 282000 | 282000 | 281500 | 102 |
| 376 | 20240621 | 123000 | 91674751000 | 282000 | 282000 | 282000 | 281500 | 1221 |
| 377 | 20240621 | 122900 | 91330446000 | 282000 | 282000 | 282000 | 281500 | 299 |
| 378 | 20240621 | 122800 | 91246169500 | 281500 | 281500 | 282000 | 281500 | 134 |
| 379 | 20240621 | 122700 | 91208412000 | 282000 | 282000 | 282000 | 281500 | 203 |
| 380 | 20240621 | 122600 | 91151189000 | 282000 | 282000 | 282000 | 281500 | 275 |
| 381 | 20240621 | 122500 | 91073691500 | 281500 | 281500 | 282000 | 281500 | 142 |
| 382 | 20240621 | 122400 | 91033710000 | 282000 | 282000 | 282000 | 281500 | 402 |
| 383 | 20240621 | 122300 | 90920376000 | 282000 | 282000 | 282000 | 281500 | 319 |
| 384 | 20240621 | 122200 | 90830453500 | 281500 | 281500 | 282000 | 281500 | 176 |
| 385 | 20240621 | 122100 | 90780844500 | 282000 | 281000 | 282000 | 281000 | 4126 |
| 386 | 20240621 | 122000 | 89619334000 | 281000 | 281500 | 281500 | 281000 | 309 |
| 387 | 20240621 | 121900 | 89532416000 | 281000 | 281500 | 281500 | 281000 | 535 |
| 388 | 20240621 | 121800 | 89381915500 | 281000 | 281500 | 281500 | 281000 | 496 |
| 389 | 20240621 | 121700 | 89242332500 | 281000 | 281000 | 281500 | 281000 | 201 |
| 390 | 20240621 | 121600 | 89185795500 | 281000 | 281000 | 281500 | 281000 | 1106 |
| 391 | 20240621 | 121500 | 88874988500 | 281000 | 281500 | 281500 | 281000 | 247 |
| 392 | 20240621 | 121400 | 88805483000 | 281500 | 281500 | 281500 | 281000 | 283 |
| 393 | 20240621 | 121300 | 88725861500 | 281500 | 281500 | 281500 | 281000 | 186 |
| 394 | 20240621 | 121200 | 88673524000 | 281500 | 281000 | 281500 | 281000 | 186 |
| 395 | 20240621 | 121100 | 88621218000 | 281000 | 281000 | 281500 | 281000 | 620 |
| 396 | 20240621 | 121000 | 88446722000 | 281000 | 281000 | 281500 | 281000 | 227 |
| 397 | 20240621 | 120900 | 88382865500 | 281000 | 281000 | 281500 | 281000 | 202 |
| 398 | 20240621 | 120800 | 88326064500 | 281000 | 281000 | 281500 | 281000 | 275 |
| 399 | 20240621 | 120700 | 88248684000 | 281000 | 281500 | 281500 | 281000 | 181 |
| 400 | 20240621 | 120600 | 88197789500 | 281500 | 281500 | 281500 | 281000 | 102 |
| 401 | 20240621 | 120500 | 88169114000 | 281000 | 281000 | 281500 | 281000 | 280 |
| 402 | 20240621 | 120400 | 88090354500 | 281000 | 281500 | 281500 | 281000 | 177 |
| 403 | 20240621 | 120300 | 88040592500 | 281500 | 281000 | 281500 | 281000 | 581 |
| 404 | 20240621 | 120200 | 87877325500 | 281000 | 280500 | 281000 | 280500 | 410 |
| 405 | 20240621 | 120100 | 87762140000 | 280500 | 281000 | 281000 | 280500 | 170 |
| 406 | 20240621 | 120000 | 87714390000 | 281000 | 281000 | 281500 | 280500 | 1293 |
| 407 | 20240621 | 115900 | 87351035500 | 281500 | 281000 | 281500 | 281000 | 333 |
| 408 | 20240621 | 115800 | 87257387500 | 281000 | 281500 | 281500 | 281000 | 197 |
| 409 | 20240621 | 115700 | 87202021000 | 281500 | 281000 | 281500 | 281000 | 201 |
| 410 | 20240621 | 115600 | 87145530500 | 281000 | 281000 | 281500 | 280500 | 626 |
| 411 | 20240621 | 115500 | 86969643500 | 280500 | 280500 | 281500 | 280500 | 2613 |
| 412 | 20240621 | 115400 | 86235408000 | 281000 | 280500 | 281000 | 280500 | 292 |
| 413 | 20240621 | 115300 | 86153468500 | 280500 | 280500 | 281000 | 280500 | 426 |
| 414 | 20240621 | 115200 | 86033807000 | 280500 | 280500 | 281000 | 280500 | 570 |
| 415 | 20240621 | 115100 | 85873667500 | 280500 | 281000 | 281000 | 280500 | 129 |
| 416 | 20240621 | 115000 | 85837462000 | 280500 | 280500 | 281000 | 280500 | 397 |
| 417 | 20240621 | 114900 | 85725934500 | 280500 | 280500 | 281000 | 280500 | 170 |
| 418 | 20240621 | 114800 | 85678211500 | 280500 | 281000 | 281000 | 280500 | 476 |
| 419 | 20240621 | 114700 | 85544660500 | 281000 | 280500 | 281000 | 280500 | 454 |
| 420 | 20240621 | 114600 | 85417222000 | 281000 | 280500 | 281000 | 280500 | 118 |
| 421 | 20240621 | 114500 | 85384112000 | 280500 | 280500 | 281000 | 280500 | 366 |
| 422 | 20240621 | 114400 | 85281440500 | 281000 | 280500 | 281000 | 280500 | 282 |
| 423 | 20240621 | 114300 | 85202246000 | 281000 | 280500 | 281000 | 280500 | 78 |
| 424 | 20240621 | 114200 | 85180358500 | 280500 | 281000 | 281000 | 280500 | 145 |
| 425 | 20240621 | 114100 | 85139672500 | 281000 | 281000 | 281000 | 280000 | 278 |
| 426 | 20240621 | 114000 | 85061616500 | 280500 | 280500 | 281000 | 280000 | 570 |
| 427 | 20240621 | 113900 | 84901679000 | 280500 | 281000 | 281000 | 280500 | 227 |
| 428 | 20240621 | 113800 | 84837964500 | 280500 | 280500 | 281000 | 280500 | 1361 |
| 429 | 20240621 | 113700 | 84456110500 | 280500 | 281000 | 281000 | 280500 | 4614 |
| 430 | 20240621 | 113600 | 83161865000 | 280500 | 281000 | 281000 | 280500 | 222 |
| 431 | 20240621 | 113500 | 83099551500 | 280500 | 280500 | 281000 | 280500 | 1209 |
| 432 | 20240621 | 113400 | 82760184500 | 280500 | 281000 | 281000 | 280500 | 406 |
| 433 | 20240621 | 113300 | 82646126000 | 281000 | 281000 | 281000 | 280500 | 205 |
| 434 | 20240621 | 113200 | 82588576500 | 280500 | 280500 | 281000 | 280500 | 277 |
| 435 | 20240621 | 113100 | 82510811000 | 281000 | 281000 | 281000 | 280500 | 341 |
| 436 | 20240621 | 113000 | 82415098000 | 281000 | 280500 | 281000 | 280500 | 163 |
| 437 | 20240621 | 112900 | 82369337500 | 281000 | 281000 | 281000 | 280500 | 657 |
| 438 | 20240621 | 112800 | 82184824500 | 281000 | 280500 | 281000 | 280500 | 231 |
| 439 | 20240621 | 112700 | 82119985500 | 281000 | 280500 | 281000 | 280500 | 241 |
| 440 | 20240621 | 112600 | 82052328000 | 280500 | 281000 | 281000 | 280500 | 258 |
| 441 | 20240621 | 112500 | 81979876000 | 280500 | 280500 | 281000 | 280500 | 170 |
| 442 | 20240621 | 112400 | 81932137000 | 280500 | 280500 | 281000 | 280500 | 329 |
| 443 | 20240621 | 112300 | 81839787500 | 280500 | 281000 | 281000 | 280500 | 751 |
| 444 | 20240621 | 112200 | 81628831000 | 280500 | 281000 | 281000 | 280500 | 155 |
| 445 | 20240621 | 112100 | 81585324500 | 280500 | 281000 | 281000 | 280500 | 342 |
| 446 | 20240621 | 112000 | 81489332500 | 281000 | 280500 | 281500 | 280500 | 1634 |
| 447 | 20240621 | 111900 | 81030204000 | 281000 | 281000 | 281500 | 280500 | 1601 |
| 448 | 20240621 | 111800 | 80580354000 | 281000 | 281500 | 281500 | 281000 | 442 |
| 449 | 20240621 | 111700 | 80456062000 | 281500 | 281000 | 281500 | 281000 | 1017 |
| 450 | 20240621 | 111600 | 80170025000 | 281000 | 281500 | 281500 | 281000 | 359 |
| 451 | 20240621 | 111500 | 80069066500 | 281500 | 281500 | 281500 | 281000 | 274 |
| 452 | 20240621 | 111400 | 79991998000 | 281000 | 281000 | 281500 | 281000 | 548 |
| 453 | 20240621 | 111300 | 79837786500 | 281500 | 281500 | 281500 | 281000 | 858 |
| 454 | 20240621 | 111200 | 79596420500 | 281500 | 281000 | 281500 | 281000 | 353 |
| 455 | 20240621 | 111100 | 79497154000 | 281000 | 281000 | 281000 | 280500 | 1575 |
| 456 | 20240621 | 111000 | 79054600000 | 281000 | 280500 | 281000 | 280500 | 288 |
| 457 | 20240621 | 110900 | 78973748500 | 280500 | 280500 | 281000 | 280500 | 123 |
| 458 | 20240621 | 110800 | 78939230000 | 280500 | 280500 | 281000 | 280500 | 797 |
| 459 | 20240621 | 110700 | 78715360500 | 280500 | 281000 | 281500 | 280500 | 1229 |
| 460 | 20240621 | 110600 | 78370035500 | 281000 | 281500 | 281500 | 281000 | 720 |
| 461 | 20240621 | 110500 | 78167701000 | 281500 | 281500 | 281500 | 281000 | 586 |
| 462 | 20240621 | 110400 | 78002798000 | 281000 | 280500 | 281500 | 280500 | 4918 |
| 463 | 20240621 | 110300 | 76620828500 | 280500 | 281000 | 281000 | 280500 | 386 |
| 464 | 20240621 | 110200 | 76512462000 | 281000 | 281000 | 281000 | 280500 | 821 |
| 465 | 20240621 | 110100 | 76281852500 | 281000 | 280500 | 281000 | 280500 | 270 |
| 466 | 20240621 | 110000 | 76206034500 | 280500 | 280500 | 281000 | 280500 | 480 |
| 467 | 20240621 | 105900 | 76071226000 | 280500 | 280500 | 281000 | 280000 | 5718 |
| 468 | 20240621 | 105800 | 74467311000 | 280000 | 280000 | 280500 | 280000 | 206 |
| 469 | 20240621 | 105700 | 74409610000 | 280500 | 280500 | 280500 | 280000 | 1190 |
| 470 | 20240621 | 105600 | 74076031000 | 280000 | 280000 | 280500 | 280000 | 494 |
| 471 | 20240621 | 105500 | 73937541000 | 280000 | 280500 | 280500 | 280000 | 727 |
| 472 | 20240621 | 105400 | 73733814000 | 280000 | 280500 | 280500 | 280000 | 529 |
| 473 | 20240621 | 105300 | 73585684500 | 280000 | 280500 | 280500 | 280000 | 312 |
| 474 | 20240621 | 105200 | 73498289500 | 280500 | 280500 | 280500 | 280000 | 641 |
| 475 | 20240621 | 105100 | 73318621500 | 280000 | 280000 | 280500 | 280000 | 243 |
| 476 | 20240621 | 105000 | 73250558000 | 280000 | 280000 | 280500 | 280000 | 370 |
| 477 | 20240621 | 104900 | 73146918000 | 280000 | 280000 | 280500 | 280000 | 584 |
| 478 | 20240621 | 104800 | 72983228000 | 280000 | 280000 | 280500 | 280000 | 1239 |
| 479 | 20240621 | 104700 | 72636293500 | 280000 | 280000 | 280500 | 280000 | 678 |
| 480 | 20240621 | 104600 | 72446365500 | 280500 | 280000 | 280500 | 280000 | 794 |
| 481 | 20240621 | 104500 | 72223844500 | 280000 | 280500 | 280500 | 280000 | 192 |
| 482 | 20240621 | 104400 | 72170049500 | 280000 | 280500 | 280500 | 280000 | 579 |
| 483 | 20240621 | 104300 | 72007794000 | 280500 | 280000 | 280500 | 280000 | 1042 |
| 484 | 20240621 | 104200 | 71715854500 | 280000 | 280000 | 280500 | 280000 | 615 |
| 485 | 20240621 | 104100 | 71543639500 | 280500 | 280500 | 280500 | 280000 | 276 |
| 486 | 20240621 | 104000 | 71466330500 | 280000 | 280500 | 280500 | 280000 | 381 |
| 487 | 20240621 | 103900 | 71359555000 | 280000 | 280000 | 280500 | 280000 | 380 |
| 488 | 20240621 | 103800 | 71253130500 | 280500 | 280000 | 280500 | 280000 | 393 |
| 489 | 20240621 | 103700 | 71142943000 | 280000 | 280000 | 280500 | 280000 | 485 |
| 490 | 20240621 | 103600 | 71006994500 | 280500 | 280000 | 280500 | 280000 | 798 |
| 491 | 20240621 | 103500 | 70783483500 | 280000 | 280500 | 280500 | 280000 | 381 |
| 492 | 20240621 | 103400 | 70676755000 | 280500 | 280500 | 280500 | 280000 | 536 |
| 493 | 20240621 | 103300 | 70526456500 | 280500 | 280500 | 280500 | 280000 | 211 |
| 494 | 20240621 | 103200 | 70467319000 | 280500 | 280000 | 280500 | 280000 | 173 |
| 495 | 20240621 | 103100 | 70418841500 | 280000 | 280000 | 280500 | 280000 | 547 |
| 496 | 20240621 | 103000 | 70265487500 | 280500 | 280000 | 280500 | 280000 | 1121 |
| 497 | 20240621 | 102900 | 69951576500 | 280000 | 280000 | 280500 | 279500 | 4397 |
| 498 | 20240621 | 102800 | 68720964500 | 280000 | 279500 | 280000 | 279500 | 473 |
| 499 | 20240621 | 102700 | 68588569000 | 279500 | 280000 | 280000 | 279500 | 389 |
| 500 | 20240621 | 102600 | 68479761500 | 279500 | 280000 | 280000 | 279500 | 601 |
| 501 | 20240621 | 102500 | 68311599000 | 280000 | 279500 | 280000 | 279500 | 2458 |
| 502 | 20240621 | 102400 | 67623825000 | 280000 | 279500 | 280000 | 279500 | 954 |
| 503 | 20240621 | 102300 | 67357100500 | 280000 | 279500 | 280000 | 279500 | 520 |
| 504 | 20240621 | 102200 | 67211699500 | 279500 | 280500 | 280500 | 279500 | 10393 |
| 505 | 20240621 | 102100 | 64301903000 | 280000 | 280000 | 280500 | 280000 | 703 |
| 506 | 20240621 | 102000 | 64105055500 | 280000 | 280000 | 280500 | 280000 | 428 |
| 507 | 20240621 | 101900 | 63985191000 | 280500 | 280000 | 280500 | 280000 | 1290 |
| 508 | 20240621 | 101800 | 63623842000 | 280000 | 280500 | 280500 | 280000 | 234 |
| 509 | 20240621 | 101700 | 63558261000 | 280500 | 280000 | 280500 | 280000 | 340 |
| 510 | 20240621 | 101600 | 63462997500 | 280000 | 280500 | 281000 | 280000 | 4387 |
| 511 | 20240621 | 101500 | 62232616000 | 280500 | 281000 | 281000 | 280500 | 368 |
| 512 | 20240621 | 101400 | 62129343500 | 281000 | 281000 | 281000 | 280500 | 389 |
| 513 | 20240621 | 101300 | 62020102000 | 280500 | 280500 | 281000 | 280500 | 297 |
| 514 | 20240621 | 101200 | 61936768000 | 281000 | 280500 | 281000 | 280500 | 345 |
| 515 | 20240621 | 101100 | 61839984000 | 280500 | 280500 | 281000 | 280500 | 442 |
| 516 | 20240621 | 101000 | 61715982000 | 280500 | 280500 | 281000 | 280500 | 371 |
| 517 | 20240621 | 100900 | 61611803000 | 280500 | 280500 | 281000 | 280500 | 371 |
| 518 | 20240621 | 100800 | 61507679500 | 281000 | 280500 | 281000 | 280500 | 278 |
| 519 | 20240621 | 100700 | 61429652500 | 281000 | 280500 | 281000 | 280500 | 234 |
| 520 | 20240621 | 100600 | 61363948500 | 280500 | 280500 | 281000 | 280500 | 425 |
| 521 | 20240621 | 100500 | 61244665500 | 280500 | 281000 | 281000 | 280500 | 315 |
| 522 | 20240621 | 100400 | 61156275000 | 281000 | 280500 | 281000 | 280000 | 1291 |
| 523 | 20240621 | 100300 | 60793895500 | 280500 | 280000 | 280500 | 280000 | 843 |
| 524 | 20240621 | 100200 | 60557829000 | 280000 | 280500 | 280500 | 280000 | 372 |
| 525 | 20240621 | 100100 | 60453544000 | 280500 | 280500 | 280500 | 280000 | 2399 |
| 526 | 20240621 | 100000 | 59780726500 | 280500 | 280000 | 280500 | 280000 | 198 |
| 527 | 20240621 | 095900 | 59725244000 | 280000 | 280000 | 280500 | 280000 | 324 |
| 528 | 20240621 | 095800 | 59634471500 | 280500 | 280500 | 280500 | 280000 | 1537 |
| 529 | 20240621 | 095700 | 59203528500 | 280500 | 280500 | 281000 | 280500 | 993 |
| 530 | 20240621 | 095600 | 58924966000 | 280500 | 281000 | 281000 | 280500 | 252 |
| 531 | 20240621 | 095500 | 58854250000 | 281000 | 281000 | 281000 | 280500 | 499 |
| 532 | 20240621 | 095400 | 58714240500 | 281000 | 280500 | 281000 | 280500 | 1204 |
| 533 | 20240621 | 095300 | 58376465000 | 281000 | 280500 | 281000 | 280500 | 472 |
| 534 | 20240621 | 095200 | 58244023500 | 280500 | 280500 | 281000 | 280000 | 924 |
| 535 | 20240621 | 095100 | 57984873500 | 280500 | 279500 | 280500 | 279500 | 7316 |
| 536 | 20240621 | 095000 | 55934690500 | 279500 | 280000 | 280000 | 279000 | 1228 |
| 537 | 20240621 | 094900 | 55591242000 | 279500 | 279500 | 280000 | 279000 | 2029 |
| 538 | 20240621 | 094800 | 55024179000 | 279500 | 279500 | 280000 | 279500 | 1392 |
| 539 | 20240621 | 094700 | 54635092000 | 279500 | 280000 | 280000 | 279500 | 1189 |
| 540 | 20240621 | 094600 | 54302728500 | 279500 | 280000 | 280000 | 279500 | 1978 |
| 541 | 20240621 | 094500 | 53749800000 | 279500 | 279500 | 280000 | 279500 | 3731 |
| 542 | 20240621 | 094400 | 52706963000 | 279500 | 280500 | 280500 | 279500 | 12433 |
| 543 | 20240621 | 094300 | 49225958500 | 280000 | 280500 | 280500 | 280000 | 1578 |
| 544 | 20240621 | 094200 | 48783950500 | 280500 | 280000 | 280500 | 280000 | 1479 |
| 545 | 20240621 | 094100 | 48369751500 | 280500 | 280500 | 280500 | 280000 | 2601 |
| 546 | 20240621 | 094000 | 47640771000 | 280000 | 280000 | 280500 | 280000 | 2349 |
| 547 | 20240621 | 093900 | 46982727500 | 280500 | 280000 | 280500 | 280000 | 1978 |
| 548 | 20240621 | 093800 | 46428836000 | 280000 | 280500 | 281000 | 280000 | 9618 |
| 549 | 20240621 | 093700 | 43731154000 | 281000 | 281000 | 281500 | 280500 | 1039 |
| 550 | 20240621 | 093600 | 43439182000 | 281000 | 281000 | 281500 | 281000 | 920 |
| 551 | 20240621 | 093500 | 43180506000 | 281000 | 281500 | 281500 | 281000 | 547 |
| 552 | 20240621 | 093400 | 43026771500 | 281500 | 281000 | 281500 | 280500 | 1066 |
| 553 | 20240621 | 093300 | 42727241500 | 280500 | 280500 | 281000 | 280500 | 653 |
| 554 | 20240621 | 093200 | 42543903000 | 281000 | 281000 | 281000 | 280500 | 252 |
| 555 | 20240621 | 093100 | 42473162000 | 280500 | 281000 | 281500 | 280500 | 568 |
| 556 | 20240621 | 093000 | 42313587500 | 281000 | 281000 | 281500 | 280500 | 954 |
| 557 | 20240621 | 092900 | 42045539000 | 281000 | 281000 | 281500 | 280500 | 1786 |
| 558 | 20240621 | 092800 | 41543804000 | 281000 | 280500 | 281000 | 280500 | 651 |
| 559 | 20240621 | 092700 | 41361130500 | 280500 | 280500 | 281000 | 280500 | 1058 |
| 560 | 20240621 | 092600 | 41064291000 | 280500 | 280000 | 281000 | 280000 | 3332 |
| 561 | 20240621 | 092500 | 40129794500 | 280000 | 280000 | 280500 | 280000 | 1334 |
| 562 | 20240621 | 092400 | 39756232500 | 280000 | 280000 | 280500 | 280000 | 4154 |
| 563 | 20240621 | 092300 | 38593035500 | 280000 | 280500 | 280500 | 280000 | 10494 |
| 564 | 20240621 | 092200 | 35654533500 | 280000 | 280500 | 281000 | 280000 | 12971 |
| 565 | 20240621 | 092100 | 32019599000 | 280500 | 280500 | 281000 | 280500 | 647 |
| 566 | 20240621 | 092000 | 31837978500 | 281000 | 281000 | 281000 | 280500 | 888 |
| 567 | 20240621 | 091900 | 31588673000 | 281000 | 280500 | 281000 | 280500 | 559 |
| 568 | 20240621 | 091800 | 31431748000 | 280500 | 280500 | 281000 | 280500 | 2328 |
| 569 | 20240621 | 091700 | 30778623000 | 281000 | 280500 | 281000 | 280500 | 822 |
| 570 | 20240621 | 091600 | 30547910500 | 281000 | 281000 | 281000 | 280500 | 1349 |
| 571 | 20240621 | 091500 | 30169333500 | 281000 | 280000 | 281000 | 280000 | 6258 |
| 572 | 20240621 | 091400 | 28413530500 | 280500 | 280500 | 280500 | 280000 | 3231 |
| 573 | 20240621 | 091300 | 27507938000 | 280500 | 280500 | 281000 | 280000 | 3256 |
| 574 | 20240621 | 091200 | 26594935500 | 280500 | 281000 | 281500 | 280000 | 18153 |
| 575 | 20240621 | 091100 | 21500267500 | 281000 | 282000 | 282000 | 281000 | 9434 |
| 576 | 20240621 | 091000 | 18845565500 | 282000 | 282000 | 282000 | 281500 | 1186 |
| 577 | 20240621 | 090900 | 18511355500 | 281500 | 282000 | 282000 | 281500 | 2716 |
| 578 | 20240621 | 090800 | 17746275000 | 282000 | 282000 | 282500 | 281500 | 1400 |
| 579 | 20240621 | 090700 | 17351512500 | 282000 | 282000 | 282500 | 281500 | 2565 |
| 580 | 20240621 | 090600 | 16628642000 | 282000 | 281500 | 282500 | 281500 | 3766 |
| 581 | 20240621 | 090500 | 15566774500 | 281500 | 282000 | 282000 | 281500 | 3466 |
| 582 | 20240621 | 090400 | 14590057000 | 281500 | 282000 | 282000 | 281500 | 2445 |
| 583 | 20240621 | 090300 | 13901372000 | 282000 | 283000 | 283500 | 281500 | 20658 |
| 584 | 20240621 | 090200 | 8065850000 | 283000 | 284000 | 284000 | 283000 | 10189 |
| 585 | 20240621 | 090100 | 5179824000 | 283500 | 284000 | 285000 | 283500 | 6155 |
| 586 | 20240621 | 090000 | 3430023000 | 284000 | 283500 | 284500 | 283000 | 11925 |