37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 193100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 52543 |
| 3 | 20240621 | 193000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 4 | 20240621 | 192900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 5 | 20240621 | 192800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 6 | 20240621 | 192700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 7 | 20240621 | 192600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 8 | 20240621 | 192500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 9 | 20240621 | 192400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 10 | 20240621 | 192300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 11 | 20240621 | 192200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 12 | 20240621 | 192100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 13 | 20240621 | 192000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 14 | 20240621 | 191900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 15 | 20240621 | 191800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 16 | 20240621 | 191700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 17 | 20240621 | 191600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 18 | 20240621 | 191500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 19 | 20240621 | 191400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 20 | 20240621 | 191300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 21 | 20240621 | 191200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 22 | 20240621 | 191100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 23 | 20240621 | 191000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 24 | 20240621 | 190900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 25 | 20240621 | 190800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 26 | 20240621 | 190700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 27 | 20240621 | 190600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 28 | 20240621 | 190500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 29 | 20240621 | 190400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 30 | 20240621 | 190300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 31 | 20240621 | 190200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 32 | 20240621 | 190100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 52543 |
| 33 | 20240621 | 190000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 34 | 20240621 | 185900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 35 | 20240621 | 185800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 36 | 20240621 | 185700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 37 | 20240621 | 185600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 38 | 20240621 | 185500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 39 | 20240621 | 185400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 40 | 20240621 | 185300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 41 | 20240621 | 185200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 42 | 20240621 | 185100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 43 | 20240621 | 185000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 44 | 20240621 | 184900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 45 | 20240621 | 184800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 46 | 20240621 | 184700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 47 | 20240621 | 184600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 48 | 20240621 | 184500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 49 | 20240621 | 184400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 50 | 20240621 | 184300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 51 | 20240621 | 184200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 52 | 20240621 | 184100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 53 | 20240621 | 184000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 54 | 20240621 | 183900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 55 | 20240621 | 183800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 56 | 20240621 | 183700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 57 | 20240621 | 183600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 58 | 20240621 | 183500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 59 | 20240621 | 183400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 60 | 20240621 | 183300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 61 | 20240621 | 183200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 62 | 20240621 | 183100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 52543 |
| 63 | 20240621 | 183000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 64 | 20240621 | 182900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 65 | 20240621 | 182800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 66 | 20240621 | 182700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 67 | 20240621 | 182600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 68 | 20240621 | 182500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 69 | 20240621 | 182400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 70 | 20240621 | 182300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 71 | 20240621 | 182200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 72 | 20240621 | 182100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 73 | 20240621 | 182000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 74 | 20240621 | 181900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 75 | 20240621 | 181800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 76 | 20240621 | 181700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 77 | 20240621 | 181600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 78 | 20240621 | 181500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 79 | 20240621 | 181400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 80 | 20240621 | 181300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 81 | 20240621 | 181200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 82 | 20240621 | 181100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 83 | 20240621 | 181000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 84 | 20240621 | 180900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 85 | 20240621 | 180800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 86 | 20240621 | 180700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 87 | 20240621 | 180600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 88 | 20240621 | 180500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 89 | 20240621 | 180400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 90 | 20240621 | 180300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 91 | 20240621 | 180200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 92 | 20240621 | 180100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 52543 |
| 93 | 20240621 | 180000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 94 | 20240621 | 175900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 95 | 20240621 | 175800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 96 | 20240621 | 175700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 97 | 20240621 | 175600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 98 | 20240621 | 175500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 99 | 20240621 | 175400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 100 | 20240621 | 175300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 101 | 20240621 | 175200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 102 | 20240621 | 175100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 103 | 20240621 | 175000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 104 | 20240621 | 174900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 105 | 20240621 | 174800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 106 | 20240621 | 174700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 107 | 20240621 | 174600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 108 | 20240621 | 174500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 109 | 20240621 | 174400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 110 | 20240621 | 174300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 111 | 20240621 | 174200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 112 | 20240621 | 174100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 113 | 20240621 | 174000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 114 | 20240621 | 173900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 115 | 20240621 | 173800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 116 | 20240621 | 173700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 117 | 20240621 | 173600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 118 | 20240621 | 173500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 119 | 20240621 | 173400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 120 | 20240621 | 173300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 121 | 20240621 | 173200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 122 | 20240621 | 173100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 52543 |
| 123 | 20240621 | 173000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 124 | 20240621 | 172900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 125 | 20240621 | 172800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 126 | 20240621 | 172700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 127 | 20240621 | 172600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 128 | 20240621 | 172500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 129 | 20240621 | 172400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 130 | 20240621 | 172300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 131 | 20240621 | 172200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 132 | 20240621 | 172100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 133 | 20240621 | 172000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 134 | 20240621 | 171900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 135 | 20240621 | 171800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 136 | 20240621 | 171700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 137 | 20240621 | 171600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 138 | 20240621 | 171500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 139 | 20240621 | 171400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 140 | 20240621 | 171300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 141 | 20240621 | 171200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 142 | 20240621 | 171100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 143 | 20240621 | 171000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 144 | 20240621 | 170900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 145 | 20240621 | 170800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 146 | 20240621 | 170700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 147 | 20240621 | 170600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 148 | 20240621 | 170500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 149 | 20240621 | 170400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 150 | 20240621 | 170300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 151 | 20240621 | 170200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 152 | 20240621 | 170100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 52543 |
| 153 | 20240621 | 170000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 154 | 20240621 | 165900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 155 | 20240621 | 165800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 156 | 20240621 | 165700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 157 | 20240621 | 165600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 158 | 20240621 | 165500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 159 | 20240621 | 165400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 160 | 20240621 | 165300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 161 | 20240621 | 165200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 162 | 20240621 | 165100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 163 | 20240621 | 165000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 164 | 20240621 | 164900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 165 | 20240621 | 164800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 166 | 20240621 | 164700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 167 | 20240621 | 164600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 168 | 20240621 | 164500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 169 | 20240621 | 164400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 170 | 20240621 | 164300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 171 | 20240621 | 164200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 172 | 20240621 | 164100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 173 | 20240621 | 164000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 174 | 20240621 | 163900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 175 | 20240621 | 163800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 176 | 20240621 | 163700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 177 | 20240621 | 163600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 178 | 20240621 | 163500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 179 | 20240621 | 163400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 180 | 20240621 | 163300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 181 | 20240621 | 163200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 182 | 20240621 | 163100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 52543 |
| 183 | 20240621 | 163000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 184 | 20240621 | 162900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 185 | 20240621 | 162800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 186 | 20240621 | 162700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 187 | 20240621 | 162600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 188 | 20240621 | 162500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 189 | 20240621 | 162400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 190 | 20240621 | 162300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 191 | 20240621 | 162200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 192 | 20240621 | 162100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 193 | 20240621 | 162000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 194 | 20240621 | 161900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 195 | 20240621 | 161800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 196 | 20240621 | 161700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 197 | 20240621 | 161600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 198 | 20240621 | 161500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 199 | 20240621 | 161400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 200 | 20240621 | 161300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 201 | 20240621 | 161200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 202 | 20240621 | 161100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 203 | 20240621 | 161000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 204 | 20240621 | 160900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 205 | 20240621 | 160800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 206 | 20240621 | 160700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 207 | 20240621 | 160600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 208 | 20240621 | 160500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 209 | 20240621 | 160400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 210 | 20240621 | 160300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 211 | 20240621 | 160200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 212 | 20240621 | 160100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 52543 |
| 213 | 20240621 | 160000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 214 | 20240621 | 155900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 215 | 20240621 | 155800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 216 | 20240621 | 155700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 217 | 20240621 | 155600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 218 | 20240621 | 155500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 219 | 20240621 | 155400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 220 | 20240621 | 155300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 221 | 20240621 | 155200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 222 | 20240621 | 155100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 223 | 20240621 | 155000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 224 | 20240621 | 154900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 225 | 20240621 | 154800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 226 | 20240621 | 154700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 227 | 20240621 | 154600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 228 | 20240621 | 154500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 229 | 20240621 | 154400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 230 | 20240621 | 154300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 231 | 20240621 | 154200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 232 | 20240621 | 154100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 233 | 20240621 | 154000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 234 | 20240621 | 153900 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 235 | 20240621 | 153800 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 236 | 20240621 | 153700 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 237 | 20240621 | 153600 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 238 | 20240621 | 153500 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 239 | 20240621 | 153400 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 240 | 20240621 | 153300 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 241 | 20240621 | 153200 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 0 |
| 242 | 20240621 | 153100 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 52543 |
| 243 | 20240621 | 153000 | 88132047000 | 355500 | 355500 | 355500 | 355500 | 52543 |
| 244 | 20240621 | 152900 | 69453010500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 245 | 20240621 | 152800 | 69453010500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 246 | 20240621 | 152700 | 69453010500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 247 | 20240621 | 152600 | 69453010500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 248 | 20240621 | 152500 | 69453010500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 249 | 20240621 | 152400 | 69453010500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 250 | 20240621 | 152300 | 69453010500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 251 | 20240621 | 152200 | 69453010500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 252 | 20240621 | 152100 | 69453010500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 253 | 20240621 | 152000 | 69453010500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 254 | 20240621 | 151900 | 69453010500 | 356500 | 356500 | 357000 | 356500 | 738 |
| 255 | 20240621 | 151800 | 69189763500 | 356500 | 357000 | 357500 | 356500 | 1377 |
| 256 | 20240621 | 151700 | 68698041500 | 357000 | 356500 | 357500 | 356500 | 1020 |
| 257 | 20240621 | 151600 | 68333848500 | 356500 | 356500 | 357000 | 356500 | 1032 |
| 258 | 20240621 | 151500 | 67965533500 | 357000 | 356000 | 357000 | 356000 | 1491 |
| 259 | 20240621 | 151400 | 67434066500 | 356500 | 356500 | 356500 | 356000 | 1192 |
| 260 | 20240621 | 151300 | 67009217500 | 356500 | 356500 | 356500 | 356000 | 922 |
| 261 | 20240621 | 151200 | 66680679000 | 356500 | 356000 | 356500 | 356000 | 1181 |
| 262 | 20240621 | 151100 | 66259753000 | 356500 | 356500 | 356500 | 356000 | 395 |
| 263 | 20240621 | 151000 | 66119022000 | 356000 | 356000 | 356500 | 356000 | 372 |
| 264 | 20240621 | 150900 | 65986526000 | 356500 | 356500 | 357000 | 356000 | 2095 |
| 265 | 20240621 | 150800 | 65239662000 | 356500 | 356500 | 357000 | 356000 | 3059 |
| 266 | 20240621 | 150700 | 64148869500 | 356500 | 356500 | 356500 | 356000 | 357 |
| 267 | 20240621 | 150600 | 64021628000 | 356500 | 356500 | 356500 | 356000 | 938 |
| 268 | 20240621 | 150500 | 63687333000 | 356500 | 356000 | 356500 | 356000 | 387 |
| 269 | 20240621 | 150400 | 63549490000 | 356000 | 356500 | 356500 | 356000 | 380 |
| 270 | 20240621 | 150300 | 63414055000 | 356000 | 356500 | 356500 | 356000 | 234 |
| 271 | 20240621 | 150200 | 63330697000 | 356500 | 356500 | 356500 | 356000 | 351 |
| 272 | 20240621 | 150100 | 63205682500 | 356500 | 356000 | 356500 | 356000 | 176 |
| 273 | 20240621 | 150000 | 63142988000 | 356500 | 356500 | 356500 | 356000 | 251 |
| 274 | 20240621 | 145900 | 63053611500 | 356000 | 356500 | 357000 | 356000 | 2158 |
| 275 | 20240621 | 145800 | 62284323000 | 356500 | 356500 | 356500 | 356000 | 372 |
| 276 | 20240621 | 145700 | 62151789500 | 356500 | 356500 | 356500 | 356000 | 608 |
| 277 | 20240621 | 145600 | 61935288500 | 356500 | 356000 | 356500 | 356000 | 560 |
| 278 | 20240621 | 145500 | 61735698500 | 356500 | 356500 | 356500 | 356000 | 345 |
| 279 | 20240621 | 145400 | 61612771500 | 356000 | 356000 | 356500 | 356000 | 275 |
| 280 | 20240621 | 145300 | 61514802000 | 356500 | 356000 | 356500 | 356000 | 289 |
| 281 | 20240621 | 145200 | 61411836500 | 356500 | 356500 | 356500 | 356000 | 131 |
| 282 | 20240621 | 145100 | 61365158500 | 356500 | 356500 | 356500 | 356000 | 333 |
| 283 | 20240621 | 145000 | 61246497500 | 356500 | 356000 | 356500 | 356000 | 239 |
| 284 | 20240621 | 144900 | 61161343500 | 356000 | 356000 | 356500 | 356000 | 626 |
| 285 | 20240621 | 144800 | 60938218000 | 356000 | 356000 | 356500 | 356000 | 258 |
| 286 | 20240621 | 144700 | 60846320000 | 356500 | 356500 | 356500 | 356000 | 183 |
| 287 | 20240621 | 144600 | 60781126000 | 356000 | 356500 | 356500 | 356000 | 152 |
| 288 | 20240621 | 144500 | 60726953000 | 356500 | 356500 | 357000 | 356000 | 2126 |
| 289 | 20240621 | 144400 | 59969061000 | 356500 | 357000 | 357000 | 356500 | 464 |
| 290 | 20240621 | 144300 | 59803420500 | 357000 | 357000 | 357500 | 356500 | 737 |
| 291 | 20240621 | 144200 | 59540334500 | 357000 | 357000 | 357000 | 356500 | 651 |
| 292 | 20240621 | 144100 | 59307937500 | 357500 | 357500 | 357500 | 357000 | 60 |
| 293 | 20240621 | 144000 | 59286496500 | 357000 | 357500 | 357500 | 356500 | 1173 |
| 294 | 20240621 | 143900 | 58867782000 | 357500 | 357000 | 357500 | 357000 | 917 |
| 295 | 20240621 | 143800 | 58540369000 | 356500 | 356500 | 357000 | 356500 | 75 |
| 296 | 20240621 | 143700 | 58513620000 | 357000 | 357000 | 357000 | 356500 | 341 |
| 297 | 20240621 | 143600 | 58391893500 | 356500 | 356500 | 357000 | 356500 | 155 |
| 298 | 20240621 | 143500 | 58336627500 | 356500 | 356500 | 357000 | 356500 | 79 |
| 299 | 20240621 | 143400 | 58308453500 | 357000 | 356500 | 357000 | 356500 | 227 |
| 300 | 20240621 | 143300 | 58227509500 | 357000 | 356500 | 357000 | 356500 | 232 |
| 301 | 20240621 | 143200 | 58144791000 | 356500 | 356000 | 357000 | 356000 | 1666 |
| 302 | 20240621 | 143100 | 57550857500 | 356500 | 356000 | 356500 | 356000 | 212 |
| 303 | 20240621 | 143000 | 57475308000 | 356000 | 356000 | 356500 | 356000 | 388 |
| 304 | 20240621 | 142900 | 57337012500 | 356000 | 356000 | 356500 | 356000 | 267 |
| 305 | 20240621 | 142800 | 57241883500 | 356000 | 356000 | 356500 | 356000 | 193 |
| 306 | 20240621 | 142700 | 57173102000 | 356500 | 356500 | 356500 | 356000 | 279 |
| 307 | 20240621 | 142600 | 57073652000 | 356500 | 356000 | 356500 | 356000 | 214 |
| 308 | 20240621 | 142500 | 56997421500 | 356000 | 356500 | 356500 | 356000 | 140 |
| 309 | 20240621 | 142400 | 56947554000 | 356000 | 356000 | 356500 | 356000 | 113 |
| 310 | 20240621 | 142300 | 56907312000 | 356000 | 356500 | 356500 | 356000 | 177 |
| 311 | 20240621 | 142200 | 56844280500 | 356500 | 356000 | 356500 | 356000 | 186 |
| 312 | 20240621 | 142100 | 56778050000 | 356500 | 356500 | 356500 | 356000 | 153 |
| 313 | 20240621 | 142000 | 56723572500 | 356500 | 356000 | 356500 | 356000 | 452 |
| 314 | 20240621 | 141900 | 56562566000 | 356000 | 356000 | 356500 | 356000 | 171 |
| 315 | 20240621 | 141800 | 56501648500 | 356000 | 356000 | 356500 | 356000 | 327 |
| 316 | 20240621 | 141700 | 56385224500 | 356500 | 356000 | 356500 | 356000 | 145 |
| 317 | 20240621 | 141600 | 56333588500 | 356000 | 356500 | 356500 | 356000 | 166 |
| 318 | 20240621 | 141500 | 56274466000 | 356500 | 356000 | 356500 | 356000 | 162 |
| 319 | 20240621 | 141400 | 56216734500 | 356000 | 356500 | 356500 | 356000 | 188 |
| 320 | 20240621 | 141300 | 56149751000 | 356500 | 356000 | 356500 | 356000 | 185 |
| 321 | 20240621 | 141200 | 56083813000 | 356000 | 356500 | 356500 | 356000 | 662 |
| 322 | 20240621 | 141100 | 55847835000 | 356500 | 356000 | 356500 | 356000 | 174 |
| 323 | 20240621 | 141000 | 55785869000 | 356000 | 356000 | 356500 | 356000 | 100 |
| 324 | 20240621 | 140900 | 55750250500 | 356500 | 356000 | 356500 | 356000 | 102 |
| 325 | 20240621 | 140800 | 55713902000 | 356500 | 356000 | 356500 | 356000 | 57 |
| 326 | 20240621 | 140700 | 55693588000 | 356000 | 356000 | 356500 | 355500 | 1197 |
| 327 | 20240621 | 140600 | 55267421500 | 355500 | 355500 | 356000 | 355500 | 267 |
| 328 | 20240621 | 140500 | 55172424500 | 356000 | 356000 | 356000 | 355500 | 395 |
| 329 | 20240621 | 140400 | 55031822000 | 355500 | 356000 | 356000 | 355500 | 149 |
| 330 | 20240621 | 140300 | 54978804000 | 356000 | 356000 | 356000 | 355500 | 84 |
| 331 | 20240621 | 140200 | 54948922000 | 356000 | 356000 | 356000 | 355500 | 298 |
| 332 | 20240621 | 140100 | 54842847500 | 355500 | 356000 | 356000 | 355500 | 257 |
| 333 | 20240621 | 140000 | 54751401000 | 355500 | 355500 | 356000 | 355500 | 177 |
| 334 | 20240621 | 135900 | 54688401000 | 355500 | 356000 | 356000 | 355500 | 148 |
| 335 | 20240621 | 135800 | 54635729500 | 356000 | 356000 | 356000 | 355500 | 498 |
| 336 | 20240621 | 135700 | 54458459000 | 355500 | 355500 | 356000 | 355500 | 133 |
| 337 | 20240621 | 135600 | 54411122500 | 355500 | 356000 | 356500 | 355500 | 1104 |
| 338 | 20240621 | 135500 | 54018090000 | 356000 | 356000 | 356500 | 356000 | 79 |
| 339 | 20240621 | 135400 | 53989953000 | 356500 | 356500 | 356500 | 356000 | 158 |
| 340 | 20240621 | 135300 | 53933662500 | 356000 | 356000 | 356500 | 356000 | 168 |
| 341 | 20240621 | 135200 | 53873832500 | 356000 | 356000 | 356000 | 355500 | 234 |
| 342 | 20240621 | 135100 | 53790538500 | 356000 | 356000 | 356000 | 355500 | 660 |
| 343 | 20240621 | 135000 | 53555599000 | 356000 | 356000 | 356000 | 355500 | 402 |
| 344 | 20240621 | 134900 | 53412551000 | 356000 | 356000 | 356000 | 355500 | 714 |
| 345 | 20240621 | 134800 | 53158383500 | 356000 | 355500 | 356000 | 355500 | 162 |
| 346 | 20240621 | 134700 | 53100742500 | 356000 | 356000 | 356000 | 355500 | 174 |
| 347 | 20240621 | 134600 | 53038846500 | 356000 | 355500 | 356000 | 355500 | 92 |
| 348 | 20240621 | 134500 | 53006132000 | 355500 | 355500 | 356000 | 355500 | 235 |
| 349 | 20240621 | 134400 | 52922509500 | 355500 | 355500 | 356000 | 355500 | 101 |
| 350 | 20240621 | 134300 | 52886588000 | 356000 | 355500 | 356000 | 355500 | 189 |
| 351 | 20240621 | 134200 | 52819352000 | 355500 | 355500 | 356000 | 355500 | 197 |
| 352 | 20240621 | 134100 | 52749242500 | 356000 | 355500 | 356000 | 355500 | 100 |
| 353 | 20240621 | 134000 | 52713675500 | 356000 | 355500 | 356000 | 355500 | 329 |
| 354 | 20240621 | 133900 | 52596604000 | 355500 | 355500 | 356000 | 355500 | 259 |
| 355 | 20240621 | 133800 | 52504461500 | 356000 | 356000 | 356000 | 355500 | 209 |
| 356 | 20240621 | 133700 | 52430142500 | 355500 | 356000 | 356000 | 355500 | 1510 |
| 357 | 20240621 | 133600 | 51892652500 | 356000 | 356000 | 356500 | 356000 | 221 |
| 358 | 20240621 | 133500 | 51813967000 | 356500 | 356000 | 356500 | 356000 | 203 |
| 359 | 20240621 | 133400 | 51741662500 | 356000 | 356000 | 356500 | 356000 | 95 |
| 360 | 20240621 | 133300 | 51707838000 | 356000 | 356000 | 356500 | 356000 | 200 |
| 361 | 20240621 | 133200 | 51636596500 | 356500 | 356000 | 356500 | 356000 | 147 |
| 362 | 20240621 | 133100 | 51584250500 | 356000 | 356500 | 356500 | 356000 | 177 |
| 363 | 20240621 | 133000 | 51521224000 | 356500 | 356000 | 356500 | 356000 | 753 |
| 364 | 20240621 | 132900 | 51252853500 | 356500 | 356000 | 356500 | 356000 | 164 |
| 365 | 20240621 | 132800 | 51194451500 | 356000 | 356000 | 356500 | 356000 | 195 |
| 366 | 20240621 | 132700 | 51125006500 | 356000 | 356500 | 356500 | 356000 | 113 |
| 367 | 20240621 | 132600 | 51084775000 | 356000 | 356500 | 356500 | 356000 | 224 |
| 368 | 20240621 | 132500 | 51004996000 | 356500 | 356000 | 357000 | 355500 | 998 |
| 369 | 20240621 | 132400 | 50649624500 | 356000 | 355500 | 356000 | 355500 | 346 |
| 370 | 20240621 | 132300 | 50526577500 | 356000 | 355500 | 356000 | 355500 | 345 |
| 371 | 20240621 | 132200 | 50403840000 | 355500 | 355500 | 356000 | 355500 | 287 |
| 372 | 20240621 | 132100 | 50301792500 | 355500 | 355500 | 356000 | 355500 | 249 |
| 373 | 20240621 | 132000 | 50213219000 | 356000 | 355500 | 356000 | 355500 | 446 |
| 374 | 20240621 | 131900 | 50054540000 | 355500 | 356000 | 356500 | 355500 | 1603 |
| 375 | 20240621 | 131800 | 49483944500 | 356000 | 356500 | 356500 | 356000 | 1710 |
| 376 | 20240621 | 131700 | 48874493500 | 357000 | 357000 | 357000 | 356500 | 184 |
| 377 | 20240621 | 131600 | 48808883000 | 357000 | 356500 | 357000 | 356500 | 224 |
| 378 | 20240621 | 131500 | 48728967000 | 357000 | 356500 | 357000 | 356500 | 261 |
| 379 | 20240621 | 131400 | 48635889500 | 356500 | 357000 | 357000 | 356500 | 200 |
| 380 | 20240621 | 131300 | 48564541500 | 357000 | 356500 | 357000 | 356500 | 392 |
| 381 | 20240621 | 131200 | 48424650500 | 356500 | 356500 | 357000 | 356500 | 399 |
| 382 | 20240621 | 131100 | 48282270500 | 356500 | 357000 | 357000 | 356500 | 169 |
| 383 | 20240621 | 131000 | 48222007500 | 357000 | 357500 | 357500 | 356500 | 1829 |
| 384 | 20240621 | 130900 | 47569107500 | 357500 | 357000 | 357500 | 357000 | 270 |
| 385 | 20240621 | 130800 | 47472679000 | 357500 | 357500 | 357500 | 357000 | 663 |
| 386 | 20240621 | 130700 | 47235706000 | 357000 | 357500 | 357500 | 357000 | 162 |
| 387 | 20240621 | 130600 | 47177856500 | 357000 | 357500 | 357500 | 357000 | 3465 |
| 388 | 20240621 | 130500 | 45940798000 | 357500 | 357500 | 358000 | 357000 | 2697 |
| 389 | 20240621 | 130400 | 44976886500 | 357500 | 357500 | 357500 | 357000 | 1945 |
| 390 | 20240621 | 130300 | 44281565000 | 357500 | 357500 | 358000 | 357000 | 376 |
| 391 | 20240621 | 130200 | 44147149500 | 358000 | 357500 | 358000 | 357000 | 859 |
| 392 | 20240621 | 130100 | 43840059500 | 357500 | 357000 | 357500 | 357000 | 248 |
| 393 | 20240621 | 130000 | 43751459500 | 357500 | 357000 | 357500 | 357000 | 501 |
| 394 | 20240621 | 125900 | 43572432500 | 357500 | 357500 | 357500 | 357000 | 385 |
| 395 | 20240621 | 125800 | 43434874000 | 357500 | 357500 | 357500 | 357000 | 612 |
| 396 | 20240621 | 125700 | 43216142000 | 357500 | 357500 | 357500 | 357000 | 2657 |
| 397 | 20240621 | 125600 | 42266359000 | 357500 | 358500 | 358500 | 357500 | 3460 |
| 398 | 20240621 | 125500 | 41027653500 | 358000 | 358000 | 358500 | 358000 | 241 |
| 399 | 20240621 | 125400 | 40941313500 | 358500 | 358000 | 358500 | 358000 | 304 |
| 400 | 20240621 | 125300 | 40832384500 | 358500 | 358000 | 358500 | 358000 | 307 |
| 401 | 20240621 | 125200 | 40722369500 | 358000 | 358000 | 358500 | 358000 | 269 |
| 402 | 20240621 | 125100 | 40626000500 | 358500 | 358000 | 358500 | 358000 | 199 |
| 403 | 20240621 | 125000 | 40554699500 | 358000 | 358500 | 358500 | 358000 | 113 |
| 404 | 20240621 | 124900 | 40514233000 | 358000 | 358000 | 358500 | 358000 | 84 |
| 405 | 20240621 | 124800 | 40484158500 | 358500 | 358500 | 358500 | 358000 | 175 |
| 406 | 20240621 | 124700 | 40421469500 | 358500 | 358000 | 358500 | 358000 | 207 |
| 407 | 20240621 | 124600 | 40347302500 | 358500 | 358500 | 358500 | 358000 | 232 |
| 408 | 20240621 | 124500 | 40264186000 | 358500 | 358000 | 358500 | 358000 | 204 |
| 409 | 20240621 | 124400 | 40191115500 | 358500 | 358500 | 358500 | 358000 | 2575 |
| 410 | 20240621 | 124300 | 39268014000 | 359000 | 358500 | 359000 | 358500 | 200 |
| 411 | 20240621 | 124200 | 39196261000 | 359000 | 358500 | 359000 | 358500 | 153 |
| 412 | 20240621 | 124100 | 39141352000 | 359000 | 358500 | 359500 | 358500 | 523 |
| 413 | 20240621 | 124000 | 38953602000 | 359000 | 359000 | 359000 | 358500 | 306 |
| 414 | 20240621 | 123900 | 38843762500 | 358500 | 358500 | 359000 | 358500 | 258 |
| 415 | 20240621 | 123800 | 38751178500 | 359000 | 358500 | 359000 | 358500 | 163 |
| 416 | 20240621 | 123700 | 38692685000 | 359000 | 359000 | 359000 | 358500 | 334 |
| 417 | 20240621 | 123600 | 38572845500 | 359000 | 358500 | 359000 | 358500 | 274 |
| 418 | 20240621 | 123500 | 38474488000 | 358500 | 358500 | 359000 | 358500 | 266 |
| 419 | 20240621 | 123400 | 38379029000 | 359000 | 359000 | 359000 | 358500 | 301 |
| 420 | 20240621 | 123300 | 38271000500 | 358500 | 358500 | 359000 | 358500 | 325 |
| 421 | 20240621 | 123200 | 38154332500 | 358500 | 358500 | 359000 | 358500 | 139 |
| 422 | 20240621 | 123100 | 38104442500 | 358500 | 358500 | 359000 | 358500 | 252 |
| 423 | 20240621 | 123000 | 38013997500 | 359000 | 358500 | 359500 | 358500 | 692 |
| 424 | 20240621 | 122900 | 37765563500 | 359000 | 358500 | 359000 | 358500 | 328 |
| 425 | 20240621 | 122800 | 37647816500 | 359000 | 358500 | 359000 | 358500 | 275 |
| 426 | 20240621 | 122700 | 37549105000 | 359000 | 359000 | 359000 | 358500 | 75 |
| 427 | 20240621 | 122600 | 37522201500 | 359000 | 358500 | 359000 | 358500 | 60 |
| 428 | 20240621 | 122500 | 37500682000 | 358500 | 358500 | 359000 | 358500 | 163 |
| 429 | 20240621 | 122400 | 37442194500 | 358500 | 359000 | 359000 | 358500 | 180 |
| 430 | 20240621 | 122300 | 37377596000 | 359000 | 359000 | 359000 | 358500 | 265 |
| 431 | 20240621 | 122200 | 37282465500 | 359000 | 359000 | 359000 | 358500 | 201 |
| 432 | 20240621 | 122100 | 37210351500 | 359000 | 358500 | 359000 | 358500 | 328 |
| 433 | 20240621 | 122000 | 37092676500 | 358500 | 359500 | 359500 | 358500 | 2283 |
| 434 | 20240621 | 121900 | 36272958000 | 359500 | 359000 | 359500 | 359000 | 319 |
| 435 | 20240621 | 121800 | 36158312000 | 359000 | 359000 | 359500 | 359000 | 382 |
| 436 | 20240621 | 121700 | 36021091000 | 359000 | 359000 | 359500 | 359000 | 133 |
| 437 | 20240621 | 121600 | 35973335000 | 359000 | 359000 | 359500 | 359000 | 794 |
| 438 | 20240621 | 121500 | 35688258000 | 359000 | 359000 | 359500 | 359000 | 129 |
| 439 | 20240621 | 121400 | 35641940000 | 359000 | 359500 | 360000 | 359000 | 1253 |
| 440 | 20240621 | 121300 | 35191515500 | 359500 | 359500 | 360000 | 359500 | 68 |
| 441 | 20240621 | 121200 | 35167057500 | 359500 | 359500 | 360000 | 359500 | 98 |
| 442 | 20240621 | 121100 | 35131824500 | 359500 | 359500 | 360000 | 359500 | 115 |
| 443 | 20240621 | 121000 | 35090455000 | 359500 | 360000 | 360000 | 359500 | 110 |
| 444 | 20240621 | 120900 | 35050898500 | 359500 | 359500 | 360000 | 359500 | 80 |
| 445 | 20240621 | 120800 | 35022130000 | 360000 | 359500 | 360000 | 359500 | 61 |
| 446 | 20240621 | 120700 | 35000193500 | 359500 | 359500 | 360000 | 359500 | 73 |
| 447 | 20240621 | 120600 | 34973948500 | 359500 | 360000 | 360000 | 359500 | 86 |
| 448 | 20240621 | 120500 | 34943028000 | 359500 | 359500 | 360000 | 359500 | 83 |
| 449 | 20240621 | 120400 | 34913184000 | 359500 | 359500 | 360000 | 359500 | 152 |
| 450 | 20240621 | 120300 | 34858508000 | 360000 | 359500 | 360000 | 359500 | 88 |
| 451 | 20240621 | 120200 | 34826863000 | 360000 | 359500 | 360000 | 359500 | 108 |
| 452 | 20240621 | 120100 | 34788023500 | 359500 | 360000 | 360000 | 359500 | 146 |
| 453 | 20240621 | 120000 | 34735527000 | 359500 | 359500 | 360000 | 359500 | 62 |
| 454 | 20240621 | 115900 | 34713237000 | 359500 | 359500 | 360000 | 359500 | 64 |
| 455 | 20240621 | 115800 | 34690223500 | 359500 | 359500 | 360000 | 359500 | 166 |
| 456 | 20240621 | 115700 | 34630545000 | 359500 | 359500 | 359500 | 359500 | 80 |
| 457 | 20240621 | 115600 | 34601785000 | 359500 | 359500 | 360000 | 359500 | 80 |
| 458 | 20240621 | 115500 | 34573016000 | 359500 | 360000 | 360000 | 359500 | 679 |
| 459 | 20240621 | 115400 | 34328630000 | 360000 | 360000 | 360500 | 360000 | 94 |
| 460 | 20240621 | 115300 | 34294774500 | 360000 | 360000 | 360500 | 360000 | 116 |
| 461 | 20240621 | 115200 | 34252995500 | 360000 | 360000 | 360500 | 360000 | 142 |
| 462 | 20240621 | 115100 | 34201862500 | 360000 | 360000 | 360500 | 360000 | 78 |
| 463 | 20240621 | 115000 | 34173780000 | 360000 | 360000 | 360500 | 360000 | 191 |
| 464 | 20240621 | 114900 | 34105011500 | 360500 | 360000 | 360500 | 360000 | 102 |
| 465 | 20240621 | 114800 | 34068278000 | 360000 | 360000 | 360500 | 360000 | 89 |
| 466 | 20240621 | 114700 | 34036237500 | 360000 | 360000 | 360500 | 360000 | 123 |
| 467 | 20240621 | 114600 | 33991953000 | 360500 | 360000 | 360500 | 360000 | 97 |
| 468 | 20240621 | 114500 | 33957008500 | 360000 | 360500 | 360500 | 360000 | 102 |
| 469 | 20240621 | 114400 | 33920265500 | 360500 | 360500 | 360500 | 360000 | 121 |
| 470 | 20240621 | 114300 | 33876683000 | 360000 | 360000 | 360500 | 360000 | 105 |
| 471 | 20240621 | 114200 | 33838864500 | 360000 | 360000 | 360500 | 360000 | 118 |
| 472 | 20240621 | 114100 | 33796368000 | 360000 | 360500 | 360500 | 360000 | 88 |
| 473 | 20240621 | 114000 | 33764666000 | 360500 | 360000 | 360500 | 360000 | 133 |
| 474 | 20240621 | 113900 | 33716767000 | 360000 | 360000 | 360500 | 360000 | 78 |
| 475 | 20240621 | 113800 | 33688671500 | 360000 | 360500 | 360500 | 360000 | 452 |
| 476 | 20240621 | 113700 | 33525790000 | 360500 | 361000 | 361000 | 360500 | 115 |
| 477 | 20240621 | 113600 | 33484310500 | 360500 | 360500 | 361000 | 360500 | 105 |
| 478 | 20240621 | 113500 | 33446429500 | 361000 | 360500 | 361000 | 360000 | 261 |
| 479 | 20240621 | 113400 | 33352338000 | 360500 | 360000 | 360500 | 360000 | 195 |
| 480 | 20240621 | 113300 | 33282064500 | 360000 | 359500 | 360500 | 359500 | 225 |
| 481 | 20240621 | 113200 | 33201073000 | 359500 | 359500 | 360000 | 359500 | 247 |
| 482 | 20240621 | 113100 | 33112185000 | 359500 | 359500 | 360000 | 359500 | 126 |
| 483 | 20240621 | 113000 | 33066829000 | 360000 | 359500 | 360000 | 359500 | 52 |
| 484 | 20240621 | 112900 | 33048123000 | 360000 | 359500 | 360000 | 359500 | 96 |
| 485 | 20240621 | 112800 | 33013589500 | 360000 | 360000 | 360500 | 359500 | 268 |
| 486 | 20240621 | 112700 | 32917141500 | 360000 | 359500 | 360500 | 359500 | 385 |
| 487 | 20240621 | 112600 | 32778522000 | 359500 | 360000 | 360500 | 359500 | 580 |
| 488 | 20240621 | 112500 | 32569742000 | 360000 | 360000 | 360500 | 360000 | 103 |
| 489 | 20240621 | 112400 | 32532661500 | 360000 | 360000 | 360500 | 360000 | 125 |
| 490 | 20240621 | 112300 | 32487655000 | 360000 | 361000 | 361000 | 360000 | 352 |
| 491 | 20240621 | 112200 | 32360759500 | 360500 | 361000 | 361000 | 360500 | 1055 |
| 492 | 20240621 | 112100 | 31979969500 | 360500 | 360500 | 361000 | 360500 | 474 |
| 493 | 20240621 | 112000 | 31809089500 | 360000 | 360500 | 360500 | 360000 | 81 |
| 494 | 20240621 | 111900 | 31779920500 | 360000 | 360000 | 360500 | 360000 | 793 |
| 495 | 20240621 | 111800 | 31494428000 | 360000 | 359500 | 360500 | 359500 | 982 |
| 496 | 20240621 | 111700 | 31140904000 | 360000 | 360000 | 360000 | 359500 | 92 |
| 497 | 20240621 | 111600 | 31107812500 | 359500 | 359500 | 360000 | 359000 | 663 |
| 498 | 20240621 | 111500 | 30869471000 | 359500 | 359000 | 359500 | 359000 | 32 |
| 499 | 20240621 | 111400 | 30857980000 | 359500 | 359000 | 359500 | 359000 | 63 |
| 500 | 20240621 | 111300 | 30835360500 | 359500 | 359000 | 359500 | 359000 | 142 |
| 501 | 20240621 | 111200 | 30784345500 | 359000 | 359000 | 359500 | 359000 | 973 |
| 502 | 20240621 | 111100 | 30434979000 | 358500 | 358500 | 359000 | 358500 | 191 |
| 503 | 20240621 | 111000 | 30366433000 | 359000 | 359000 | 359000 | 358500 | 204 |
| 504 | 20240621 | 110900 | 30293227000 | 358500 | 359000 | 359000 | 358500 | 829 |
| 505 | 20240621 | 110800 | 29995660500 | 359000 | 359000 | 359500 | 358500 | 324 |
| 506 | 20240621 | 110700 | 29879275500 | 359000 | 358500 | 359000 | 358500 | 60 |
| 507 | 20240621 | 110600 | 29857744500 | 358500 | 359000 | 359000 | 358500 | 487 |
| 508 | 20240621 | 110500 | 29682921000 | 359000 | 358500 | 359000 | 358500 | 185 |
| 509 | 20240621 | 110400 | 29616540500 | 359000 | 358500 | 359000 | 358500 | 197 |
| 510 | 20240621 | 110300 | 29545863000 | 358500 | 358500 | 359000 | 358500 | 140 |
| 511 | 20240621 | 110200 | 29495657500 | 358500 | 358500 | 359000 | 358500 | 113 |
| 512 | 20240621 | 110100 | 29455140500 | 359000 | 358500 | 359000 | 358500 | 148 |
| 513 | 20240621 | 110000 | 29402028500 | 359000 | 358500 | 359000 | 358500 | 364 |
| 514 | 20240621 | 105900 | 29271397000 | 358500 | 359000 | 359000 | 358500 | 156 |
| 515 | 20240621 | 105800 | 29215468500 | 359000 | 358500 | 359000 | 358500 | 1130 |
| 516 | 20240621 | 105700 | 28810353500 | 358000 | 358500 | 359000 | 358000 | 660 |
| 517 | 20240621 | 105600 | 28573784500 | 358500 | 359000 | 359000 | 358500 | 147 |
| 518 | 20240621 | 105500 | 28521068000 | 358500 | 358500 | 359000 | 358500 | 139 |
| 519 | 20240621 | 105400 | 28471201000 | 359000 | 359000 | 359000 | 358500 | 149 |
| 520 | 20240621 | 105300 | 28417748500 | 358500 | 358500 | 359000 | 358500 | 248 |
| 521 | 20240621 | 105200 | 28328766500 | 359000 | 358500 | 359000 | 358000 | 1118 |
| 522 | 20240621 | 105100 | 27927980500 | 358000 | 358500 | 358500 | 358000 | 186 |
| 523 | 20240621 | 105000 | 27861359500 | 358500 | 358500 | 358500 | 358000 | 359 |
| 524 | 20240621 | 104900 | 27732700000 | 358500 | 358500 | 359000 | 358000 | 3226 |
| 525 | 20240621 | 104800 | 26576211500 | 358500 | 359000 | 359000 | 358500 | 286 |
| 526 | 20240621 | 104700 | 26473661500 | 358500 | 359000 | 359000 | 358500 | 129 |
| 527 | 20240621 | 104600 | 26427410500 | 359000 | 358500 | 359000 | 358500 | 150 |
| 528 | 20240621 | 104500 | 26373625000 | 358500 | 359000 | 359500 | 358500 | 2711 |
| 529 | 20240621 | 104400 | 25400460000 | 359500 | 359000 | 359500 | 359000 | 104 |
| 530 | 20240621 | 104300 | 25363110500 | 359000 | 359000 | 359500 | 359000 | 231 |
| 531 | 20240621 | 104200 | 25280114500 | 359500 | 358500 | 359500 | 358500 | 883 |
| 532 | 20240621 | 104100 | 24963146500 | 358500 | 359000 | 359000 | 358500 | 203 |
| 533 | 20240621 | 104000 | 24890329000 | 358500 | 358500 | 359000 | 358500 | 131 |
| 534 | 20240621 | 103900 | 24843341500 | 358500 | 359000 | 359000 | 358500 | 144 |
| 535 | 20240621 | 103800 | 24791692500 | 359000 | 359000 | 359000 | 358500 | 88 |
| 536 | 20240621 | 103700 | 24760127500 | 358500 | 359000 | 359500 | 358500 | 246 |
| 537 | 20240621 | 103600 | 24671812500 | 359000 | 358500 | 359000 | 358500 | 852 |
| 538 | 20240621 | 103500 | 24365997500 | 358500 | 358500 | 359000 | 358500 | 322 |
| 539 | 20240621 | 103400 | 24250534000 | 358500 | 358500 | 359000 | 358500 | 190 |
| 540 | 20240621 | 103300 | 24182410500 | 358500 | 359000 | 359500 | 358500 | 1035 |
| 541 | 20240621 | 103200 | 23810916000 | 359000 | 359000 | 359500 | 359000 | 109 |
| 542 | 20240621 | 103100 | 23771773000 | 359000 | 359000 | 359500 | 359000 | 829 |
| 543 | 20240621 | 103000 | 23474048000 | 359000 | 358500 | 359000 | 358500 | 222 |
| 544 | 20240621 | 102900 | 23394397000 | 359000 | 358500 | 359000 | 358500 | 830 |
| 545 | 20240621 | 102800 | 23096719500 | 359000 | 359500 | 359500 | 358000 | 4399 |
| 546 | 20240621 | 102700 | 21518977000 | 359500 | 359000 | 359500 | 359000 | 345 |
| 547 | 20240621 | 102600 | 21395028500 | 359000 | 359000 | 359500 | 359000 | 158 |
| 548 | 20240621 | 102500 | 21338295500 | 359000 | 359500 | 359500 | 359000 | 112 |
| 549 | 20240621 | 102400 | 21298077000 | 359500 | 359000 | 359500 | 359000 | 178 |
| 550 | 20240621 | 102300 | 21234161500 | 359000 | 359000 | 359500 | 359000 | 93 |
| 551 | 20240621 | 102200 | 21200771500 | 359000 | 359500 | 359500 | 359000 | 609 |
| 552 | 20240621 | 102100 | 20981920500 | 359500 | 359500 | 360000 | 359500 | 208 |
| 553 | 20240621 | 102000 | 20907122000 | 359500 | 360000 | 360000 | 359500 | 77 |
| 554 | 20240621 | 101900 | 20879417000 | 360000 | 359500 | 360000 | 359500 | 164 |
| 555 | 20240621 | 101800 | 20820411500 | 359500 | 359500 | 359500 | 359000 | 350 |
| 556 | 20240621 | 101700 | 20694594000 | 359500 | 359000 | 359500 | 359000 | 408 |
| 557 | 20240621 | 101600 | 20547990500 | 359000 | 359500 | 359500 | 359000 | 352 |
| 558 | 20240621 | 101500 | 20421614500 | 359000 | 359500 | 359500 | 359000 | 197 |
| 559 | 20240621 | 101400 | 20350866000 | 359000 | 359500 | 359500 | 359000 | 68 |
| 560 | 20240621 | 101300 | 20326439000 | 359000 | 359500 | 359500 | 359000 | 91 |
| 561 | 20240621 | 101200 | 20293741500 | 359000 | 359000 | 359500 | 359000 | 209 |
| 562 | 20240621 | 101100 | 20218675500 | 359500 | 359500 | 360500 | 359000 | 846 |
| 563 | 20240621 | 101000 | 19914516500 | 359500 | 360000 | 360500 | 359500 | 557 |
| 564 | 20240621 | 100900 | 19713995500 | 359500 | 360000 | 360000 | 359500 | 79 |
| 565 | 20240621 | 100800 | 19685582000 | 359500 | 359000 | 360000 | 359000 | 1150 |
| 566 | 20240621 | 100700 | 19272129000 | 359500 | 359000 | 359500 | 359000 | 77 |
| 567 | 20240621 | 100600 | 19244481500 | 359000 | 359000 | 359500 | 359000 | 243 |
| 568 | 20240621 | 100500 | 19157223000 | 359000 | 359000 | 359500 | 359000 | 157 |
| 569 | 20240621 | 100400 | 19100848500 | 359000 | 359000 | 359500 | 359000 | 135 |
| 570 | 20240621 | 100300 | 19052374500 | 359000 | 359000 | 359500 | 359000 | 155 |
| 571 | 20240621 | 100200 | 18996708000 | 359500 | 359500 | 359500 | 359000 | 151 |
| 572 | 20240621 | 100100 | 18942479500 | 359500 | 359500 | 359500 | 359000 | 468 |
| 573 | 20240621 | 100000 | 18774345000 | 360000 | 359500 | 360000 | 359500 | 474 |
| 574 | 20240621 | 095900 | 18603776500 | 359500 | 359500 | 360000 | 359500 | 190 |
| 575 | 20240621 | 095800 | 18535459000 | 360000 | 360000 | 360000 | 359500 | 450 |
| 576 | 20240621 | 095700 | 18373587000 | 360000 | 359500 | 360500 | 359500 | 922 |
| 577 | 20240621 | 095600 | 18041583500 | 359500 | 359500 | 360000 | 359500 | 146 |
| 578 | 20240621 | 095500 | 17989073000 | 360000 | 360000 | 360000 | 359500 | 265 |
| 579 | 20240621 | 095400 | 17893750000 | 359500 | 359000 | 360000 | 359000 | 1122 |
| 580 | 20240621 | 095300 | 17490346000 | 359500 | 359000 | 359500 | 359000 | 168 |
| 581 | 20240621 | 095200 | 17430022000 | 359000 | 359000 | 359500 | 359000 | 179 |
| 582 | 20240621 | 095100 | 17365739500 | 359500 | 359000 | 359500 | 359000 | 877 |
| 583 | 20240621 | 095000 | 17050889000 | 359000 | 359000 | 359500 | 359000 | 199 |
| 584 | 20240621 | 094900 | 16979419000 | 359000 | 359500 | 360000 | 359000 | 931 |
| 585 | 20240621 | 094800 | 16644816000 | 359500 | 359500 | 360000 | 359500 | 125 |
| 586 | 20240621 | 094700 | 16599869000 | 359500 | 360000 | 360000 | 359500 | 318 |
| 587 | 20240621 | 094600 | 16485511500 | 360000 | 359500 | 360000 | 359500 | 38 |
| 588 | 20240621 | 094500 | 16471845500 | 359500 | 359000 | 359500 | 359000 | 163 |
| 589 | 20240621 | 094400 | 16413264500 | 359000 | 358500 | 359500 | 358500 | 1051 |
| 590 | 20240621 | 094300 | 16035718000 | 359000 | 358500 | 359500 | 358500 | 1680 |
| 591 | 20240621 | 094200 | 15432518500 | 358500 | 358500 | 359000 | 358500 | 380 |
| 592 | 20240621 | 094100 | 15296257500 | 358500 | 359500 | 359500 | 358500 | 825 |
| 593 | 20240621 | 094000 | 15000225000 | 359000 | 359500 | 359500 | 359000 | 1721 |
| 594 | 20240621 | 093900 | 14381909000 | 360000 | 359500 | 360000 | 359500 | 189 |
| 595 | 20240621 | 093800 | 14313958500 | 359500 | 359500 | 360000 | 359500 | 158 |
| 596 | 20240621 | 093700 | 14257154000 | 359500 | 360000 | 360000 | 359500 | 339 |
| 597 | 20240621 | 093600 | 14135265500 | 360000 | 359500 | 360000 | 359500 | 778 |
| 598 | 20240621 | 093500 | 13855556000 | 359500 | 359500 | 360000 | 359500 | 38 |
| 599 | 20240621 | 093400 | 13841887000 | 360000 | 359500 | 360000 | 359500 | 306 |
| 600 | 20240621 | 093300 | 13731747500 | 359500 | 359500 | 360000 | 359500 | 42 |
| 601 | 20240621 | 093200 | 13716645000 | 359500 | 359500 | 360000 | 359500 | 1242 |
| 602 | 20240621 | 093100 | 13270101000 | 359500 | 360000 | 360000 | 359500 | 409 |
| 603 | 20240621 | 093000 | 13122904000 | 360000 | 360500 | 361000 | 360000 | 1741 |
| 604 | 20240621 | 092900 | 12495681000 | 361000 | 360000 | 361000 | 360000 | 1025 |
| 605 | 20240621 | 092800 | 12126061000 | 360000 | 360000 | 360500 | 360000 | 69 |
| 606 | 20240621 | 092700 | 12101210000 | 360000 | 360500 | 360500 | 360000 | 216 |
| 607 | 20240621 | 092600 | 12023413500 | 360500 | 360500 | 360500 | 360000 | 100 |
| 608 | 20240621 | 092500 | 11987402500 | 360000 | 360500 | 360500 | 360000 | 372 |
| 609 | 20240621 | 092400 | 11853410000 | 360500 | 360000 | 360500 | 359000 | 4698 |
| 610 | 20240621 | 092300 | 10163262500 | 360000 | 360000 | 360500 | 359500 | 531 |
| 611 | 20240621 | 092200 | 9972114500 | 360000 | 360500 | 360500 | 360000 | 604 |
| 612 | 20240621 | 092100 | 9754476000 | 361000 | 360000 | 361000 | 360000 | 1468 |
| 613 | 20240621 | 092000 | 9225103000 | 360500 | 361000 | 361000 | 360000 | 559 |
| 614 | 20240621 | 091900 | 9023673000 | 361000 | 360500 | 361000 | 360500 | 288 |
| 615 | 20240621 | 091800 | 8919755500 | 361000 | 361000 | 361000 | 360500 | 108 |
| 616 | 20240621 | 091700 | 8880781500 | 361000 | 360500 | 361500 | 360000 | 1360 |
| 617 | 20240621 | 091600 | 8390109500 | 360500 | 360000 | 360500 | 359500 | 840 |
| 618 | 20240621 | 091500 | 8087715500 | 359500 | 359500 | 360000 | 359000 | 1910 |
| 619 | 20240621 | 091400 | 7401383000 | 359000 | 360500 | 360500 | 359000 | 2523 |
| 620 | 20240621 | 091300 | 6494585000 | 360500 | 360500 | 360500 | 360000 | 671 |
| 621 | 20240621 | 091200 | 6253010000 | 360000 | 361500 | 361500 | 360000 | 1098 |
| 622 | 20240621 | 091100 | 5856973000 | 361000 | 362000 | 362000 | 361000 | 1375 |
| 623 | 20240621 | 091000 | 5360072000 | 362000 | 362500 | 363000 | 362000 | 1109 |
| 624 | 20240621 | 090900 | 4958275500 | 363000 | 363000 | 363000 | 362500 | 164 |
| 625 | 20240621 | 090800 | 4898765000 | 363000 | 363500 | 363500 | 362500 | 234 |
| 626 | 20240621 | 090700 | 4813819500 | 362500 | 362500 | 363000 | 362000 | 614 |
| 627 | 20240621 | 090600 | 4591129500 | 362000 | 362000 | 362500 | 361500 | 2031 |
| 628 | 20240621 | 090500 | 3855554500 | 362500 | 363000 | 363000 | 361500 | 2015 |
| 629 | 20240621 | 090400 | 3125526500 | 363000 | 362500 | 363000 | 362000 | 1546 |
| 630 | 20240621 | 090300 | 2564811000 | 362500 | 363500 | 363500 | 362000 | 1428 |
| 631 | 20240621 | 090200 | 2046628500 | 363500 | 364000 | 364500 | 363000 | 1159 |
| 632 | 20240621 | 090100 | 1624957500 | 364000 | 361000 | 364000 | 361000 | 1595 |
| 633 | 20240621 | 090000 | 1046726000 | 361500 | 361000 | 362500 | 360500 | 2741 |