37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 193100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 129027 |
| 3 | 20240613 | 193000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 4 | 20240613 | 192900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 5 | 20240613 | 192800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 6 | 20240613 | 192700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 7 | 20240613 | 192600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 8 | 20240613 | 192500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 9 | 20240613 | 192400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 10 | 20240613 | 192300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 11 | 20240613 | 192200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 12 | 20240613 | 192100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 13 | 20240613 | 192000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 14 | 20240613 | 191900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 15 | 20240613 | 191800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 16 | 20240613 | 191700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 17 | 20240613 | 191600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 18 | 20240613 | 191500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 19 | 20240613 | 191400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 20 | 20240613 | 191300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 21 | 20240613 | 191200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 22 | 20240613 | 191100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 23 | 20240613 | 191000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 24 | 20240613 | 190900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 25 | 20240613 | 190800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 26 | 20240613 | 190700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 27 | 20240613 | 190600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 28 | 20240613 | 190500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 29 | 20240613 | 190400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 30 | 20240613 | 190300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 31 | 20240613 | 190200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 32 | 20240613 | 190100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 129027 |
| 33 | 20240613 | 190000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 34 | 20240613 | 185900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 35 | 20240613 | 185800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 36 | 20240613 | 185700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 37 | 20240613 | 185600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 38 | 20240613 | 185500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 39 | 20240613 | 185400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 40 | 20240613 | 185300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 41 | 20240613 | 185200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 42 | 20240613 | 185100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 43 | 20240613 | 185000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 44 | 20240613 | 184900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 45 | 20240613 | 184800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 46 | 20240613 | 184700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 47 | 20240613 | 184600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 48 | 20240613 | 184500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 49 | 20240613 | 184400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 50 | 20240613 | 184300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 51 | 20240613 | 184200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 52 | 20240613 | 184100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 53 | 20240613 | 184000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 54 | 20240613 | 183900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 55 | 20240613 | 183800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 56 | 20240613 | 183700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 57 | 20240613 | 183600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 58 | 20240613 | 183500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 59 | 20240613 | 183400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 60 | 20240613 | 183300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 61 | 20240613 | 183200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 62 | 20240613 | 183100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 129027 |
| 63 | 20240613 | 183000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 64 | 20240613 | 182900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 65 | 20240613 | 182800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 66 | 20240613 | 182700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 67 | 20240613 | 182600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 68 | 20240613 | 182500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 69 | 20240613 | 182400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 70 | 20240613 | 182300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 71 | 20240613 | 182200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 72 | 20240613 | 182100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 73 | 20240613 | 182000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 74 | 20240613 | 181900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 75 | 20240613 | 181800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 76 | 20240613 | 181700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 77 | 20240613 | 181600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 78 | 20240613 | 181500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 79 | 20240613 | 181400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 80 | 20240613 | 181300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 81 | 20240613 | 181200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 82 | 20240613 | 181100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 83 | 20240613 | 181000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 84 | 20240613 | 180900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 85 | 20240613 | 180800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 86 | 20240613 | 180700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 87 | 20240613 | 180600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 88 | 20240613 | 180500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 89 | 20240613 | 180400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 90 | 20240613 | 180300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 91 | 20240613 | 180200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 92 | 20240613 | 180100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 129027 |
| 93 | 20240613 | 180000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 94 | 20240613 | 175900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 95 | 20240613 | 175800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 96 | 20240613 | 175700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 97 | 20240613 | 175600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 98 | 20240613 | 175500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 99 | 20240613 | 175400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 100 | 20240613 | 175300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 101 | 20240613 | 175200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 102 | 20240613 | 175100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 103 | 20240613 | 175000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 104 | 20240613 | 174900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 105 | 20240613 | 174800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 106 | 20240613 | 174700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 107 | 20240613 | 174600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 108 | 20240613 | 174500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 109 | 20240613 | 174400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 110 | 20240613 | 174300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 111 | 20240613 | 174200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 112 | 20240613 | 174100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 113 | 20240613 | 174000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 114 | 20240613 | 173900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 115 | 20240613 | 173800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 116 | 20240613 | 173700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 117 | 20240613 | 173600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 118 | 20240613 | 173500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 119 | 20240613 | 173400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 120 | 20240613 | 173300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 121 | 20240613 | 173200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 122 | 20240613 | 173100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 129027 |
| 123 | 20240613 | 173000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 124 | 20240613 | 172900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 125 | 20240613 | 172800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 126 | 20240613 | 172700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 127 | 20240613 | 172600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 128 | 20240613 | 172500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 129 | 20240613 | 172400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 130 | 20240613 | 172300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 131 | 20240613 | 172200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 132 | 20240613 | 172100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 133 | 20240613 | 172000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 134 | 20240613 | 171900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 135 | 20240613 | 171800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 136 | 20240613 | 171700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 137 | 20240613 | 171600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 138 | 20240613 | 171500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 139 | 20240613 | 171400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 140 | 20240613 | 171300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 141 | 20240613 | 171200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 142 | 20240613 | 171100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 143 | 20240613 | 171000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 144 | 20240613 | 170900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 145 | 20240613 | 170800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 146 | 20240613 | 170700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 147 | 20240613 | 170600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 148 | 20240613 | 170500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 149 | 20240613 | 170400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 150 | 20240613 | 170300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 151 | 20240613 | 170200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 152 | 20240613 | 170100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 129027 |
| 153 | 20240613 | 170000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 154 | 20240613 | 165900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 155 | 20240613 | 165800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 156 | 20240613 | 165700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 157 | 20240613 | 165600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 158 | 20240613 | 165500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 159 | 20240613 | 165400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 160 | 20240613 | 165300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 161 | 20240613 | 165200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 162 | 20240613 | 165100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 163 | 20240613 | 165000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 164 | 20240613 | 164900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 165 | 20240613 | 164800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 166 | 20240613 | 164700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 167 | 20240613 | 164600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 168 | 20240613 | 164500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 169 | 20240613 | 164400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 170 | 20240613 | 164300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 171 | 20240613 | 164200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 172 | 20240613 | 164100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 173 | 20240613 | 164000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 174 | 20240613 | 163900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 175 | 20240613 | 163800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 176 | 20240613 | 163700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 177 | 20240613 | 163600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 178 | 20240613 | 163500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 179 | 20240613 | 163400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 180 | 20240613 | 163300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 181 | 20240613 | 163200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 182 | 20240613 | 163100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 129027 |
| 183 | 20240613 | 163000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 184 | 20240613 | 162900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 185 | 20240613 | 162800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 186 | 20240613 | 162700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 187 | 20240613 | 162600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 188 | 20240613 | 162500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 189 | 20240613 | 162400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 190 | 20240613 | 162300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 191 | 20240613 | 162200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 192 | 20240613 | 162100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 193 | 20240613 | 162000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 194 | 20240613 | 161900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 195 | 20240613 | 161800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 196 | 20240613 | 161700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 197 | 20240613 | 161600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 198 | 20240613 | 161500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 199 | 20240613 | 161400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 200 | 20240613 | 161300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 201 | 20240613 | 161200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 202 | 20240613 | 161100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 203 | 20240613 | 161000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 204 | 20240613 | 160900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 205 | 20240613 | 160800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 206 | 20240613 | 160700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 207 | 20240613 | 160600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 208 | 20240613 | 160500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 209 | 20240613 | 160400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 210 | 20240613 | 160300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 211 | 20240613 | 160200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 212 | 20240613 | 160100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 129027 |
| 213 | 20240613 | 160000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 214 | 20240613 | 155900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 215 | 20240613 | 155800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 216 | 20240613 | 155700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 217 | 20240613 | 155600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 218 | 20240613 | 155500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 219 | 20240613 | 155400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 220 | 20240613 | 155300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 221 | 20240613 | 155200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 222 | 20240613 | 155100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 223 | 20240613 | 155000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 224 | 20240613 | 154900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 225 | 20240613 | 154800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 226 | 20240613 | 154700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 227 | 20240613 | 154600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 228 | 20240613 | 154500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 229 | 20240613 | 154400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 230 | 20240613 | 154300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 231 | 20240613 | 154200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 232 | 20240613 | 154100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 233 | 20240613 | 154000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 234 | 20240613 | 153900 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 235 | 20240613 | 153800 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 236 | 20240613 | 153700 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 237 | 20240613 | 153600 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 238 | 20240613 | 153500 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 239 | 20240613 | 153400 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 240 | 20240613 | 153300 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 241 | 20240613 | 153200 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 242 | 20240613 | 153100 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 129027 |
| 243 | 20240613 | 153000 | 144285174000 | 367000 | 367000 | 367000 | 367000 | 129027 |
| 244 | 20240613 | 152900 | 96932265000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 245 | 20240613 | 152800 | 96932265000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 246 | 20240613 | 152700 | 96932265000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 247 | 20240613 | 152600 | 96932265000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 248 | 20240613 | 152500 | 96932265000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 249 | 20240613 | 152400 | 96932265000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 250 | 20240613 | 152300 | 96932265000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 251 | 20240613 | 152200 | 96932265000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 252 | 20240613 | 152100 | 96932265000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 253 | 20240613 | 152000 | 96932265000 | 370500 | 370500 | 370500 | 370500 | 0 |
| 254 | 20240613 | 151900 | 96932265000 | 370500 | 370000 | 370500 | 369500 | 1970 |
| 255 | 20240613 | 151800 | 96203079000 | 370000 | 369500 | 370000 | 369500 | 708 |
| 256 | 20240613 | 151700 | 95941363000 | 370000 | 370000 | 370000 | 369500 | 590 |
| 257 | 20240613 | 151600 | 95723186000 | 369500 | 370000 | 370500 | 369500 | 1588 |
| 258 | 20240613 | 151500 | 95135688000 | 370000 | 370000 | 370500 | 370000 | 539 |
| 259 | 20240613 | 151400 | 94936089500 | 370000 | 370000 | 370500 | 370000 | 617 |
| 260 | 20240613 | 151300 | 94707632000 | 370000 | 370500 | 370500 | 370000 | 578 |
| 261 | 20240613 | 151200 | 94493629500 | 370000 | 370500 | 370500 | 370000 | 369 |
| 262 | 20240613 | 151100 | 94356959000 | 370500 | 370000 | 371000 | 369500 | 3333 |
| 263 | 20240613 | 151000 | 93123377500 | 370000 | 369500 | 370000 | 369500 | 1620 |
| 264 | 20240613 | 150900 | 92524521000 | 369500 | 369500 | 370000 | 369500 | 967 |
| 265 | 20240613 | 150800 | 92167166500 | 369500 | 369500 | 370000 | 369500 | 461 |
| 266 | 20240613 | 150700 | 91996826000 | 369500 | 369500 | 370000 | 369500 | 1446 |
| 267 | 20240613 | 150600 | 91462505500 | 369500 | 369500 | 370000 | 369500 | 762 |
| 268 | 20240613 | 150500 | 91180929500 | 369500 | 369500 | 370000 | 369500 | 698 |
| 269 | 20240613 | 150400 | 90922989000 | 369500 | 369500 | 370000 | 369500 | 524 |
| 270 | 20240613 | 150300 | 90729368500 | 369500 | 369500 | 370000 | 369500 | 775 |
| 271 | 20240613 | 150200 | 90442960500 | 369500 | 369500 | 370000 | 369500 | 669 |
| 272 | 20240613 | 150100 | 90195716500 | 369500 | 369500 | 370000 | 369500 | 257 |
| 273 | 20240613 | 150000 | 90100722000 | 369500 | 369500 | 370000 | 369000 | 230 |
| 274 | 20240613 | 145900 | 90015733500 | 369500 | 369000 | 370000 | 369000 | 314 |
| 275 | 20240613 | 145800 | 89899744500 | 369500 | 369500 | 370000 | 369000 | 1256 |
| 276 | 20240613 | 145700 | 89435680500 | 369500 | 369500 | 370000 | 369500 | 1375 |
| 277 | 20240613 | 145600 | 88927555500 | 370000 | 369500 | 370000 | 369500 | 511 |
| 278 | 20240613 | 145500 | 88738607000 | 369500 | 369500 | 370000 | 369500 | 373 |
| 279 | 20240613 | 145400 | 88600627500 | 369500 | 370000 | 370500 | 369500 | 602 |
| 280 | 20240613 | 145300 | 88377926500 | 370500 | 370000 | 370500 | 370000 | 146 |
| 281 | 20240613 | 145200 | 88323880500 | 370000 | 369500 | 370000 | 369500 | 1379 |
| 282 | 20240613 | 145100 | 87813729000 | 370000 | 370000 | 370000 | 369500 | 222 |
| 283 | 20240613 | 145000 | 87731684500 | 369500 | 369500 | 370000 | 369500 | 101 |
| 284 | 20240613 | 144900 | 87694358500 | 369500 | 369500 | 370000 | 369500 | 999 |
| 285 | 20240613 | 144800 | 87325203000 | 369500 | 369500 | 370000 | 369500 | 673 |
| 286 | 20240613 | 144700 | 87076425000 | 370000 | 370500 | 371000 | 369500 | 2427 |
| 287 | 20240613 | 144600 | 86177840000 | 370500 | 371000 | 371000 | 370500 | 218 |
| 288 | 20240613 | 144500 | 86097029000 | 370500 | 370000 | 371000 | 370000 | 1831 |
| 289 | 20240613 | 144400 | 85418543000 | 370500 | 370000 | 370500 | 370000 | 120 |
| 290 | 20240613 | 144300 | 85374112000 | 370000 | 370000 | 370500 | 369500 | 321 |
| 291 | 20240613 | 144200 | 85255304500 | 370000 | 369500 | 370000 | 369500 | 966 |
| 292 | 20240613 | 144100 | 84897958000 | 370000 | 369500 | 370500 | 369500 | 654 |
| 293 | 20240613 | 144000 | 84656025000 | 369500 | 369500 | 370000 | 369500 | 303 |
| 294 | 20240613 | 143900 | 84544043000 | 369500 | 369500 | 370000 | 369000 | 452 |
| 295 | 20240613 | 143800 | 84376917500 | 369500 | 369500 | 370000 | 369000 | 310 |
| 296 | 20240613 | 143700 | 84262398500 | 369500 | 370000 | 370000 | 369500 | 466 |
| 297 | 20240613 | 143600 | 84090071500 | 370000 | 369500 | 370500 | 369500 | 1252 |
| 298 | 20240613 | 143500 | 83626938000 | 369000 | 369000 | 369500 | 369000 | 330 |
| 299 | 20240613 | 143400 | 83505143000 | 369500 | 369000 | 369500 | 368500 | 412 |
| 300 | 20240613 | 143300 | 83353150000 | 368500 | 369500 | 369500 | 368500 | 733 |
| 301 | 20240613 | 143200 | 83082675500 | 369500 | 369000 | 369500 | 369000 | 1416 |
| 302 | 20240613 | 143100 | 82559951000 | 369000 | 369000 | 370000 | 369000 | 1599 |
| 303 | 20240613 | 143000 | 81969774000 | 369000 | 370000 | 370000 | 369000 | 825 |
| 304 | 20240613 | 142900 | 81664973500 | 370000 | 369500 | 370000 | 369500 | 306 |
| 305 | 20240613 | 142800 | 81551897000 | 369500 | 369500 | 370000 | 369500 | 271 |
| 306 | 20240613 | 142700 | 81451712000 | 369500 | 370000 | 370000 | 369500 | 231 |
| 307 | 20240613 | 142600 | 81366315500 | 369500 | 370000 | 370000 | 369000 | 412 |
| 308 | 20240613 | 142500 | 81214103000 | 369500 | 369000 | 370000 | 369000 | 1180 |
| 309 | 20240613 | 142400 | 80778186000 | 369500 | 369000 | 369500 | 369000 | 414 |
| 310 | 20240613 | 142300 | 80625299500 | 369000 | 369000 | 369500 | 369000 | 319 |
| 311 | 20240613 | 142200 | 80507545500 | 369000 | 369000 | 369500 | 369000 | 333 |
| 312 | 20240613 | 142100 | 80384604000 | 369000 | 369500 | 370000 | 369000 | 339 |
| 313 | 20240613 | 142000 | 80259465500 | 369000 | 369000 | 370000 | 369000 | 849 |
| 314 | 20240613 | 141900 | 79945968500 | 369500 | 370000 | 370000 | 369000 | 416 |
| 315 | 20240613 | 141800 | 79792297500 | 369000 | 369500 | 370000 | 369000 | 276 |
| 316 | 20240613 | 141700 | 79690344500 | 369500 | 370000 | 370000 | 369000 | 1260 |
| 317 | 20240613 | 141600 | 79224831000 | 369500 | 369500 | 370000 | 369500 | 525 |
| 318 | 20240613 | 141500 | 79030835500 | 369500 | 369500 | 370000 | 369500 | 378 |
| 319 | 20240613 | 141400 | 78891101500 | 369500 | 369500 | 370000 | 369500 | 452 |
| 320 | 20240613 | 141300 | 78724055500 | 369500 | 369500 | 370000 | 369500 | 271 |
| 321 | 20240613 | 141200 | 78623915000 | 369500 | 369500 | 370000 | 369500 | 303 |
| 322 | 20240613 | 141100 | 78511903500 | 369500 | 369500 | 370000 | 369500 | 234 |
| 323 | 20240613 | 141000 | 78425425000 | 370000 | 370000 | 370500 | 369500 | 485 |
| 324 | 20240613 | 140900 | 78245967500 | 370500 | 369500 | 370500 | 369500 | 155 |
| 325 | 20240613 | 140800 | 78188620000 | 369500 | 369500 | 370500 | 369500 | 978 |
| 326 | 20240613 | 140700 | 77826807500 | 369500 | 369500 | 370000 | 369500 | 315 |
| 327 | 20240613 | 140600 | 77710387500 | 370000 | 370000 | 370000 | 369500 | 202 |
| 328 | 20240613 | 140500 | 77635739000 | 369500 | 369500 | 370000 | 369500 | 316 |
| 329 | 20240613 | 140400 | 77518967500 | 370000 | 369500 | 370000 | 369500 | 463 |
| 330 | 20240613 | 140300 | 77347830500 | 369500 | 369500 | 370500 | 369500 | 398 |
| 331 | 20240613 | 140200 | 77200596000 | 369500 | 370000 | 370500 | 369500 | 768 |
| 332 | 20240613 | 140100 | 76916656000 | 370000 | 370500 | 370500 | 369500 | 1614 |
| 333 | 20240613 | 140000 | 76319453500 | 370000 | 370000 | 370500 | 370000 | 286 |
| 334 | 20240613 | 135900 | 76213590500 | 370000 | 370500 | 370500 | 370000 | 289 |
| 335 | 20240613 | 135800 | 76106648000 | 370500 | 370000 | 370500 | 370000 | 265 |
| 336 | 20240613 | 135700 | 76008564000 | 370500 | 370500 | 370500 | 370000 | 247 |
| 337 | 20240613 | 135600 | 75917128000 | 370000 | 370000 | 370500 | 370000 | 178 |
| 338 | 20240613 | 135500 | 75851234500 | 370000 | 370000 | 370500 | 369500 | 235 |
| 339 | 20240613 | 135400 | 75764297500 | 370000 | 370000 | 370500 | 369500 | 879 |
| 340 | 20240613 | 135300 | 75439058500 | 370000 | 370500 | 370500 | 370000 | 233 |
| 341 | 20240613 | 135200 | 75352822000 | 370000 | 370000 | 370500 | 370000 | 503 |
| 342 | 20240613 | 135100 | 75166680500 | 370500 | 370000 | 370500 | 370000 | 381 |
| 343 | 20240613 | 135000 | 75025699500 | 370000 | 370000 | 370500 | 370000 | 390 |
| 344 | 20240613 | 134900 | 74881365000 | 370000 | 370000 | 370500 | 370000 | 283 |
| 345 | 20240613 | 134800 | 74776635000 | 370000 | 370000 | 370500 | 370000 | 205 |
| 346 | 20240613 | 134700 | 74700780500 | 370500 | 370000 | 370500 | 370000 | 327 |
| 347 | 20240613 | 134600 | 74579770500 | 370000 | 370500 | 370500 | 370000 | 234 |
| 348 | 20240613 | 134500 | 74493144000 | 370000 | 370500 | 370500 | 370000 | 224 |
| 349 | 20240613 | 134400 | 74410187000 | 370000 | 369500 | 370500 | 369500 | 756 |
| 350 | 20240613 | 134300 | 74130476500 | 370000 | 370000 | 370500 | 370000 | 569 |
| 351 | 20240613 | 134200 | 73919928500 | 370000 | 370500 | 370500 | 370000 | 2971 |
| 352 | 20240613 | 134100 | 72820285000 | 370500 | 370000 | 370500 | 370000 | 155 |
| 353 | 20240613 | 134000 | 72762917000 | 370000 | 370000 | 371000 | 370000 | 538 |
| 354 | 20240613 | 133900 | 72563617000 | 370000 | 370000 | 370500 | 370000 | 151 |
| 355 | 20240613 | 133800 | 72507712000 | 370000 | 370000 | 370500 | 370000 | 236 |
| 356 | 20240613 | 133700 | 72420346500 | 370000 | 370500 | 370500 | 370000 | 159 |
| 357 | 20240613 | 133600 | 72361499000 | 370000 | 370500 | 370500 | 370000 | 183 |
| 358 | 20240613 | 133500 | 72293768500 | 370500 | 369500 | 370500 | 369500 | 513 |
| 359 | 20240613 | 133400 | 72103913000 | 369500 | 370500 | 370500 | 369500 | 283 |
| 360 | 20240613 | 133300 | 71999216500 | 370000 | 370000 | 370500 | 370000 | 202 |
| 361 | 20240613 | 133200 | 71924403500 | 370500 | 369500 | 371000 | 369500 | 2109 |
| 362 | 20240613 | 133100 | 71143702000 | 370000 | 369500 | 370000 | 369000 | 867 |
| 363 | 20240613 | 133000 | 70823323500 | 369500 | 369500 | 369500 | 369000 | 377 |
| 364 | 20240613 | 132900 | 70684059500 | 369000 | 369000 | 369500 | 369000 | 223 |
| 365 | 20240613 | 132800 | 70601731000 | 369000 | 369000 | 369500 | 369000 | 246 |
| 366 | 20240613 | 132700 | 70510939000 | 369500 | 369000 | 369500 | 369000 | 200 |
| 367 | 20240613 | 132600 | 70437116500 | 369000 | 369000 | 369500 | 369000 | 83 |
| 368 | 20240613 | 132500 | 70406477500 | 369000 | 369000 | 369500 | 368500 | 227 |
| 369 | 20240613 | 132400 | 70322722000 | 369000 | 368500 | 369000 | 368500 | 1201 |
| 370 | 20240613 | 132300 | 69879652000 | 368500 | 369000 | 369500 | 368500 | 330 |
| 371 | 20240613 | 132200 | 69757909000 | 369000 | 369000 | 369500 | 369000 | 519 |
| 372 | 20240613 | 132100 | 69566383000 | 369000 | 369500 | 369500 | 369000 | 405 |
| 373 | 20240613 | 132000 | 69416914000 | 369000 | 369500 | 370000 | 369000 | 441 |
| 374 | 20240613 | 131900 | 69253953500 | 369500 | 370000 | 370000 | 369500 | 368 |
| 375 | 20240613 | 131800 | 69117964500 | 369500 | 370000 | 370000 | 369500 | 435 |
| 376 | 20240613 | 131700 | 68957216000 | 369500 | 370000 | 370500 | 369500 | 1012 |
| 377 | 20240613 | 131600 | 68582831000 | 370500 | 370000 | 370500 | 370000 | 313 |
| 378 | 20240613 | 131500 | 68467009500 | 370000 | 370000 | 370500 | 370000 | 424 |
| 379 | 20240613 | 131400 | 68310043000 | 370500 | 370000 | 370500 | 370000 | 245 |
| 380 | 20240613 | 131300 | 68219365500 | 370500 | 370500 | 370500 | 370000 | 280 |
| 381 | 20240613 | 131200 | 68115735000 | 370500 | 370000 | 370500 | 370000 | 235 |
| 382 | 20240613 | 131100 | 68028772500 | 370500 | 370500 | 371000 | 370000 | 575 |
| 383 | 20240613 | 131000 | 67815766000 | 370500 | 370500 | 371000 | 370500 | 330 |
| 384 | 20240613 | 130900 | 67693487500 | 370500 | 370500 | 371000 | 370500 | 229 |
| 385 | 20240613 | 130800 | 67608622500 | 371000 | 370500 | 371000 | 370500 | 610 |
| 386 | 20240613 | 130700 | 67382611000 | 370500 | 371000 | 371500 | 370500 | 374 |
| 387 | 20240613 | 130600 | 67243856500 | 371000 | 371500 | 371500 | 371000 | 306 |
| 388 | 20240613 | 130500 | 67130279000 | 371000 | 371500 | 371500 | 371000 | 303 |
| 389 | 20240613 | 130400 | 67017852500 | 371000 | 371500 | 371500 | 371000 | 215 |
| 390 | 20240613 | 130300 | 66938039000 | 371000 | 371500 | 371500 | 371000 | 163 |
| 391 | 20240613 | 130200 | 66877558000 | 371000 | 371500 | 371500 | 371000 | 266 |
| 392 | 20240613 | 130100 | 66778835000 | 371500 | 371000 | 371500 | 370500 | 1086 |
| 393 | 20240613 | 130000 | 66375603000 | 371000 | 370000 | 371000 | 370000 | 285 |
| 394 | 20240613 | 125900 | 66269995500 | 370000 | 370500 | 371000 | 370000 | 493 |
| 395 | 20240613 | 125800 | 66087366000 | 371000 | 371000 | 371000 | 370500 | 90 |
| 396 | 20240613 | 125700 | 66053999500 | 370500 | 371000 | 371500 | 370500 | 605 |
| 397 | 20240613 | 125600 | 65829543500 | 371000 | 370500 | 371500 | 370500 | 699 |
| 398 | 20240613 | 125500 | 65570217000 | 370500 | 370000 | 370500 | 370000 | 820 |
| 399 | 20240613 | 125400 | 65266459000 | 370000 | 370500 | 371000 | 370000 | 392 |
| 400 | 20240613 | 125300 | 65121310500 | 370500 | 371000 | 371000 | 370500 | 291 |
| 401 | 20240613 | 125200 | 65013458000 | 370500 | 371000 | 371500 | 370500 | 984 |
| 402 | 20240613 | 125100 | 64648446000 | 371000 | 371500 | 371500 | 371000 | 158 |
| 403 | 20240613 | 125000 | 64589803500 | 371000 | 371500 | 371500 | 371000 | 243 |
| 404 | 20240613 | 124900 | 64499611000 | 371500 | 371000 | 371500 | 371000 | 173 |
| 405 | 20240613 | 124800 | 64435394500 | 371000 | 371000 | 371500 | 371000 | 248 |
| 406 | 20240613 | 124700 | 64343339000 | 371000 | 371500 | 371500 | 371000 | 193 |
| 407 | 20240613 | 124600 | 64271671500 | 371500 | 371000 | 371500 | 371000 | 183 |
| 408 | 20240613 | 124500 | 64203717500 | 371500 | 371500 | 371500 | 371000 | 120 |
| 409 | 20240613 | 124400 | 64159173000 | 371000 | 370500 | 371000 | 370500 | 1001 |
| 410 | 20240613 | 124300 | 63787842000 | 371000 | 370500 | 371000 | 370500 | 90 |
| 411 | 20240613 | 124200 | 63754479500 | 371000 | 371000 | 371000 | 370500 | 56 |
| 412 | 20240613 | 124100 | 63733712500 | 371000 | 370500 | 371000 | 370500 | 79 |
| 413 | 20240613 | 124000 | 63704419500 | 371000 | 371000 | 371500 | 370500 | 292 |
| 414 | 20240613 | 123900 | 63596105500 | 371000 | 371500 | 371500 | 371000 | 295 |
| 415 | 20240613 | 123800 | 63486646500 | 371000 | 371000 | 371500 | 371000 | 338 |
| 416 | 20240613 | 123700 | 63361240500 | 371000 | 371500 | 371500 | 371000 | 267 |
| 417 | 20240613 | 123600 | 63262156500 | 371500 | 371000 | 371500 | 371000 | 1218 |
| 418 | 20240613 | 123500 | 62809689000 | 371000 | 371000 | 371500 | 370500 | 1833 |
| 419 | 20240613 | 123400 | 62129644500 | 371000 | 371000 | 371000 | 370500 | 393 |
| 420 | 20240613 | 123300 | 61983969000 | 371000 | 370000 | 371000 | 369500 | 2297 |
| 421 | 20240613 | 123200 | 61133559000 | 369500 | 369000 | 369500 | 369000 | 1400 |
| 422 | 20240613 | 123100 | 60616322500 | 369000 | 369500 | 369500 | 369000 | 145 |
| 423 | 20240613 | 123000 | 60562787000 | 369500 | 369000 | 369500 | 369000 | 162 |
| 424 | 20240613 | 122900 | 60502971500 | 369000 | 369000 | 369500 | 369000 | 271 |
| 425 | 20240613 | 122800 | 60402906500 | 369000 | 369000 | 369500 | 369000 | 73 |
| 426 | 20240613 | 122700 | 60375951500 | 369500 | 369000 | 369500 | 369000 | 64 |
| 427 | 20240613 | 122600 | 60352323000 | 369000 | 369000 | 369500 | 369000 | 91 |
| 428 | 20240613 | 122500 | 60318724500 | 369000 | 369000 | 369500 | 369000 | 116 |
| 429 | 20240613 | 122400 | 60275903000 | 369500 | 368500 | 369500 | 368500 | 30 |
| 430 | 20240613 | 122300 | 60264833500 | 369000 | 369000 | 369000 | 368500 | 600 |
| 431 | 20240613 | 122200 | 60043463000 | 369000 | 368000 | 369500 | 368000 | 867 |
| 432 | 20240613 | 122100 | 59723721000 | 368500 | 368500 | 368500 | 368000 | 174 |
| 433 | 20240613 | 122000 | 59659635500 | 368500 | 368500 | 368500 | 368000 | 404 |
| 434 | 20240613 | 121900 | 59510792500 | 368500 | 369000 | 369000 | 368500 | 115 |
| 435 | 20240613 | 121800 | 59468407500 | 369000 | 368000 | 369000 | 368000 | 306 |
| 436 | 20240613 | 121700 | 59355723500 | 368500 | 368500 | 369000 | 368000 | 208 |
| 437 | 20240613 | 121600 | 59279070500 | 369000 | 369000 | 369000 | 368000 | 2954 |
| 438 | 20240613 | 121500 | 58191613500 | 368500 | 368500 | 369000 | 368500 | 72 |
| 439 | 20240613 | 121400 | 58165069000 | 368500 | 368500 | 369000 | 368000 | 614 |
| 440 | 20240613 | 121300 | 57938810500 | 368500 | 368000 | 368500 | 368000 | 329 |
| 441 | 20240613 | 121200 | 57817645500 | 368000 | 368000 | 368500 | 368000 | 83 |
| 442 | 20240613 | 121100 | 57787093500 | 368000 | 368500 | 368500 | 368000 | 267 |
| 443 | 20240613 | 121000 | 57688784000 | 368500 | 368500 | 368500 | 368000 | 255 |
| 444 | 20240613 | 120900 | 57594888000 | 368500 | 368500 | 368500 | 368000 | 166 |
| 445 | 20240613 | 120800 | 57533726500 | 368000 | 368500 | 368500 | 368000 | 270 |
| 446 | 20240613 | 120700 | 57434244500 | 368000 | 368000 | 368500 | 368000 | 159 |
| 447 | 20240613 | 120600 | 57375688000 | 368000 | 368000 | 368500 | 368000 | 90 |
| 448 | 20240613 | 120500 | 57342532000 | 368000 | 368500 | 368500 | 368000 | 148 |
| 449 | 20240613 | 120400 | 57288011500 | 368000 | 368000 | 368500 | 368000 | 157 |
| 450 | 20240613 | 120300 | 57230179500 | 368500 | 368500 | 368500 | 368000 | 120 |
| 451 | 20240613 | 120200 | 57185974500 | 368500 | 368000 | 368500 | 368000 | 79 |
| 452 | 20240613 | 120100 | 57156879500 | 368000 | 368500 | 368500 | 368000 | 129 |
| 453 | 20240613 | 120000 | 57109379500 | 368000 | 368000 | 368500 | 368000 | 145 |
| 454 | 20240613 | 115900 | 57055991500 | 368500 | 367500 | 368500 | 367500 | 1028 |
| 455 | 20240613 | 115800 | 56677702000 | 367500 | 367500 | 368000 | 367500 | 319 |
| 456 | 20240613 | 115700 | 56560380000 | 367500 | 368000 | 368000 | 367500 | 267 |
| 457 | 20240613 | 115600 | 56462161500 | 368000 | 367500 | 368000 | 367500 | 186 |
| 458 | 20240613 | 115500 | 56393779500 | 368000 | 368000 | 368000 | 367500 | 209 |
| 459 | 20240613 | 115400 | 56316886500 | 367500 | 367500 | 368000 | 367500 | 166 |
| 460 | 20240613 | 115300 | 56255844500 | 368000 | 367500 | 368000 | 367500 | 178 |
| 461 | 20240613 | 115200 | 56190374500 | 367500 | 368000 | 368000 | 367500 | 190 |
| 462 | 20240613 | 115100 | 56120506500 | 367500 | 368000 | 368000 | 367500 | 501 |
| 463 | 20240613 | 115000 | 55936200000 | 368000 | 368000 | 368000 | 367500 | 201 |
| 464 | 20240613 | 114900 | 55862272000 | 367500 | 367500 | 368000 | 367500 | 279 |
| 465 | 20240613 | 114800 | 55759679500 | 368000 | 368000 | 368000 | 367500 | 379 |
| 466 | 20240613 | 114700 | 55620333000 | 368000 | 368000 | 368000 | 367500 | 259 |
| 467 | 20240613 | 114600 | 55525114500 | 368000 | 368000 | 368000 | 367500 | 202 |
| 468 | 20240613 | 114500 | 55450799000 | 367500 | 368000 | 368000 | 367500 | 246 |
| 469 | 20240613 | 114400 | 55360351500 | 367500 | 368000 | 368500 | 367500 | 713 |
| 470 | 20240613 | 114300 | 55097944500 | 368000 | 368000 | 369000 | 367500 | 1343 |
| 471 | 20240613 | 114200 | 54603544500 | 367500 | 368500 | 368500 | 367500 | 3031 |
| 472 | 20240613 | 114100 | 53487903000 | 368500 | 368000 | 368500 | 368000 | 296 |
| 473 | 20240613 | 114000 | 53378947000 | 368000 | 368000 | 368500 | 368000 | 260 |
| 474 | 20240613 | 113900 | 53283200000 | 368000 | 368500 | 368500 | 368000 | 310 |
| 475 | 20240613 | 113800 | 53169004500 | 368000 | 368500 | 369000 | 368000 | 1047 |
| 476 | 20240613 | 113700 | 52783204000 | 369000 | 369000 | 369500 | 368500 | 599 |
| 477 | 20240613 | 113600 | 52562337500 | 369000 | 369000 | 369500 | 369000 | 184 |
| 478 | 20240613 | 113500 | 52494436000 | 369500 | 369500 | 369500 | 369000 | 216 |
| 479 | 20240613 | 113400 | 52414666500 | 370000 | 369000 | 370000 | 369000 | 304 |
| 480 | 20240613 | 113300 | 52302428500 | 369500 | 369500 | 370000 | 369000 | 312 |
| 481 | 20240613 | 113200 | 52187251000 | 369500 | 369500 | 370000 | 369500 | 405 |
| 482 | 20240613 | 113100 | 52037598000 | 369500 | 370000 | 370000 | 369500 | 174 |
| 483 | 20240613 | 113000 | 51973297000 | 370000 | 369500 | 370000 | 369500 | 134 |
| 484 | 20240613 | 112900 | 51923764500 | 369500 | 369500 | 370000 | 369500 | 291 |
| 485 | 20240613 | 112800 | 51816161000 | 369500 | 369500 | 370500 | 369000 | 1350 |
| 486 | 20240613 | 112700 | 51316683000 | 369000 | 369000 | 369500 | 369000 | 733 |
| 487 | 20240613 | 112600 | 51045919000 | 369000 | 369000 | 369500 | 369000 | 323 |
| 488 | 20240613 | 112500 | 50926725500 | 369000 | 369000 | 369500 | 369000 | 244 |
| 489 | 20240613 | 112400 | 50836682500 | 369000 | 369500 | 369500 | 369000 | 486 |
| 490 | 20240613 | 112300 | 50657327500 | 369000 | 369000 | 369500 | 369000 | 271 |
| 491 | 20240613 | 112200 | 50557282000 | 369000 | 369000 | 369500 | 369000 | 252 |
| 492 | 20240613 | 112100 | 50464273500 | 369000 | 369500 | 369500 | 369000 | 216 |
| 493 | 20240613 | 112000 | 50384557500 | 369000 | 369000 | 369500 | 369000 | 208 |
| 494 | 20240613 | 111900 | 50307794500 | 369000 | 368500 | 369000 | 368500 | 640 |
| 495 | 20240613 | 111800 | 50071680500 | 369000 | 368000 | 369000 | 367500 | 890 |
| 496 | 20240613 | 111700 | 49743867500 | 368000 | 368500 | 369000 | 367500 | 3386 |
| 497 | 20240613 | 111600 | 48497672000 | 368500 | 369000 | 369000 | 368500 | 761 |
| 498 | 20240613 | 111500 | 48217206500 | 368500 | 370000 | 370000 | 368500 | 2552 |
| 499 | 20240613 | 111400 | 47275207500 | 369500 | 369500 | 370000 | 369500 | 187 |
| 500 | 20240613 | 111300 | 47206107000 | 369500 | 370000 | 370000 | 369500 | 872 |
| 501 | 20240613 | 111200 | 46883628500 | 369500 | 369000 | 370000 | 369000 | 1874 |
| 502 | 20240613 | 111100 | 46191130000 | 369000 | 369500 | 369500 | 369000 | 396 |
| 503 | 20240613 | 111000 | 46044886000 | 369500 | 369500 | 370000 | 369000 | 595 |
| 504 | 20240613 | 110900 | 45825077500 | 369500 | 369500 | 369500 | 369000 | 320 |
| 505 | 20240613 | 110800 | 45706925500 | 369500 | 369000 | 370000 | 369000 | 387 |
| 506 | 20240613 | 110700 | 45564014000 | 369500 | 369500 | 369500 | 369000 | 430 |
| 507 | 20240613 | 110600 | 45405160500 | 369500 | 369000 | 369500 | 369000 | 1228 |
| 508 | 20240613 | 110500 | 44951732000 | 369000 | 370000 | 370500 | 369000 | 12068 |
| 509 | 20240613 | 110400 | 40486996500 | 370000 | 370000 | 370500 | 370000 | 457 |
| 510 | 20240613 | 110300 | 40317774000 | 370500 | 370000 | 370500 | 370000 | 271 |
| 511 | 20240613 | 110200 | 40217451000 | 370000 | 370000 | 370500 | 370000 | 274 |
| 512 | 20240613 | 110100 | 40115996000 | 370500 | 370500 | 370500 | 370000 | 369 |
| 513 | 20240613 | 110000 | 39979403000 | 370500 | 370000 | 370500 | 370000 | 279 |
| 514 | 20240613 | 105900 | 39876120000 | 370500 | 370500 | 370500 | 370000 | 1170 |
| 515 | 20240613 | 105800 | 39443185500 | 370500 | 371000 | 371500 | 370000 | 5662 |
| 516 | 20240613 | 105700 | 37344393000 | 371000 | 372000 | 372000 | 371000 | 428 |
| 517 | 20240613 | 105600 | 37185429000 | 371500 | 371500 | 372000 | 371500 | 301 |
| 518 | 20240613 | 105500 | 37073598000 | 371500 | 371000 | 372000 | 371000 | 462 |
| 519 | 20240613 | 105400 | 36901992000 | 371000 | 371000 | 371500 | 371000 | 228 |
| 520 | 20240613 | 105300 | 36817311000 | 371500 | 371000 | 371500 | 371000 | 102 |
| 521 | 20240613 | 105200 | 36779445000 | 371000 | 371500 | 372000 | 371000 | 160 |
| 522 | 20240613 | 105100 | 36720027500 | 371500 | 371000 | 371500 | 371000 | 608 |
| 523 | 20240613 | 105000 | 36494199500 | 371500 | 372000 | 372000 | 371000 | 3141 |
| 524 | 20240613 | 104900 | 35327399500 | 372000 | 372000 | 372500 | 372000 | 295 |
| 525 | 20240613 | 104800 | 35217652000 | 372500 | 372500 | 372500 | 372000 | 323 |
| 526 | 20240613 | 104700 | 35097469000 | 372000 | 372000 | 372500 | 372000 | 138 |
| 527 | 20240613 | 104600 | 35046124000 | 372000 | 372500 | 372500 | 372000 | 232 |
| 528 | 20240613 | 104500 | 34959793500 | 372500 | 372000 | 372500 | 371500 | 700 |
| 529 | 20240613 | 104400 | 34699365000 | 372000 | 372000 | 372500 | 371500 | 1420 |
| 530 | 20240613 | 104300 | 34171199500 | 372000 | 372500 | 372500 | 372000 | 189 |
| 531 | 20240613 | 104200 | 34100862500 | 372500 | 372500 | 373000 | 372000 | 584 |
| 532 | 20240613 | 104100 | 33883393000 | 372500 | 372500 | 373000 | 372500 | 430 |
| 533 | 20240613 | 104000 | 33723166500 | 372500 | 373000 | 373000 | 372500 | 115 |
| 534 | 20240613 | 103900 | 33680283000 | 372500 | 372500 | 373000 | 372500 | 140 |
| 535 | 20240613 | 103800 | 33628096500 | 372500 | 372000 | 373000 | 372000 | 125 |
| 536 | 20240613 | 103700 | 33581499000 | 372000 | 373000 | 373000 | 372000 | 148 |
| 537 | 20240613 | 103600 | 33526381000 | 372500 | 372500 | 372500 | 372000 | 289 |
| 538 | 20240613 | 103500 | 33418751500 | 372500 | 371500 | 373000 | 371500 | 864 |
| 539 | 20240613 | 103400 | 33097053000 | 371500 | 372500 | 372500 | 371500 | 1905 |
| 540 | 20240613 | 103300 | 32387773000 | 373000 | 373000 | 373000 | 372500 | 607 |
| 541 | 20240613 | 103200 | 32161612500 | 373000 | 372500 | 373000 | 372500 | 339 |
| 542 | 20240613 | 103100 | 32035227500 | 372500 | 373000 | 373000 | 372500 | 112 |
| 543 | 20240613 | 103000 | 31993501500 | 372500 | 373000 | 373000 | 372500 | 1047 |
| 544 | 20240613 | 102900 | 31603063000 | 372500 | 372500 | 373000 | 372500 | 497 |
| 545 | 20240613 | 102800 | 31417923500 | 372500 | 372500 | 373000 | 372500 | 189 |
| 546 | 20240613 | 102700 | 31347510000 | 372500 | 372500 | 373000 | 372500 | 240 |
| 547 | 20240613 | 102600 | 31258075500 | 372500 | 372500 | 373000 | 372000 | 1321 |
| 548 | 20240613 | 102500 | 30766051000 | 372500 | 372500 | 373000 | 372500 | 182 |
| 549 | 20240613 | 102400 | 30698235000 | 373000 | 373000 | 373000 | 372500 | 164 |
| 550 | 20240613 | 102300 | 30637089500 | 373000 | 372500 | 373500 | 372500 | 1095 |
| 551 | 20240613 | 102200 | 30228657500 | 373000 | 373000 | 373000 | 372500 | 59 |
| 552 | 20240613 | 102100 | 30206673500 | 372500 | 373000 | 373000 | 372500 | 124 |
| 553 | 20240613 | 102000 | 30160430500 | 372500 | 373000 | 373000 | 372500 | 310 |
| 554 | 20240613 | 101900 | 30044813500 | 373000 | 373000 | 373500 | 372500 | 1829 |
| 555 | 20240613 | 101800 | 29362554000 | 373000 | 372500 | 373000 | 372500 | 168 |
| 556 | 20240613 | 101700 | 29299913500 | 373000 | 373000 | 373000 | 372500 | 134 |
| 557 | 20240613 | 101600 | 29249956000 | 372500 | 372500 | 373000 | 372500 | 180 |
| 558 | 20240613 | 101500 | 29182864000 | 372500 | 373000 | 373000 | 372500 | 69 |
| 559 | 20240613 | 101400 | 29157152500 | 372500 | 372500 | 373000 | 372500 | 208 |
| 560 | 20240613 | 101300 | 29079669500 | 373000 | 373000 | 373000 | 372500 | 80 |
| 561 | 20240613 | 101200 | 29049848500 | 372500 | 373000 | 373000 | 372500 | 113 |
| 562 | 20240613 | 101100 | 29007749500 | 373000 | 372500 | 373000 | 372000 | 977 |
| 563 | 20240613 | 101000 | 28643829000 | 373000 | 372500 | 373000 | 372500 | 532 |
| 564 | 20240613 | 100900 | 28445636000 | 372500 | 372500 | 373000 | 372500 | 368 |
| 565 | 20240613 | 100800 | 28308512500 | 373000 | 373000 | 373000 | 372500 | 96 |
| 566 | 20240613 | 100700 | 28272710000 | 372500 | 372500 | 373000 | 372500 | 214 |
| 567 | 20240613 | 100600 | 28192946500 | 372500 | 372500 | 373000 | 372500 | 56 |
| 568 | 20240613 | 100500 | 28172070500 | 373000 | 372500 | 373000 | 372500 | 412 |
| 569 | 20240613 | 100400 | 28018544000 | 372500 | 372000 | 373000 | 372000 | 979 |
| 570 | 20240613 | 100300 | 27653992000 | 372000 | 372000 | 372500 | 372000 | 719 |
| 571 | 20240613 | 100200 | 27386485500 | 372500 | 373000 | 373500 | 372500 | 1980 |
| 572 | 20240613 | 100100 | 26648045500 | 373000 | 373000 | 374000 | 373000 | 2800 |
| 573 | 20240613 | 100000 | 25602134000 | 373000 | 373000 | 373500 | 373000 | 557 |
| 574 | 20240613 | 095900 | 25394240000 | 373500 | 373000 | 373500 | 373000 | 204 |
| 575 | 20240613 | 095800 | 25318066000 | 373500 | 373000 | 373500 | 373000 | 375 |
| 576 | 20240613 | 095700 | 25178015000 | 373500 | 372500 | 373500 | 372500 | 1035 |
| 577 | 20240613 | 095600 | 24791896500 | 372500 | 373000 | 373000 | 372500 | 288 |
| 578 | 20240613 | 095500 | 24684500500 | 373000 | 372500 | 373000 | 372500 | 238 |
| 579 | 20240613 | 095400 | 24595743500 | 372500 | 372500 | 373000 | 372500 | 112 |
| 580 | 20240613 | 095300 | 24554015000 | 372500 | 373000 | 373000 | 372500 | 206 |
| 581 | 20240613 | 095200 | 24477202000 | 372500 | 372500 | 373000 | 372500 | 337 |
| 582 | 20240613 | 095100 | 24351585000 | 372500 | 372500 | 373000 | 372000 | 1159 |
| 583 | 20240613 | 095000 | 23919786000 | 372000 | 372000 | 372500 | 372000 | 124 |
| 584 | 20240613 | 094900 | 23873605500 | 372500 | 372500 | 372500 | 372000 | 142 |
| 585 | 20240613 | 094800 | 23820715500 | 372000 | 372500 | 372500 | 372000 | 119 |
| 586 | 20240613 | 094700 | 23776412500 | 372000 | 372500 | 372500 | 372000 | 96 |
| 587 | 20240613 | 094600 | 23740660500 | 372500 | 372500 | 372500 | 372000 | 159 |
| 588 | 20240613 | 094500 | 23681435500 | 372000 | 372000 | 372500 | 372000 | 160 |
| 589 | 20240613 | 094400 | 23621872000 | 372500 | 372000 | 372500 | 372000 | 204 |
| 590 | 20240613 | 094300 | 23545909000 | 372500 | 372000 | 372500 | 371500 | 361 |
| 591 | 20240613 | 094200 | 23411619000 | 371500 | 371500 | 372000 | 371500 | 1153 |
| 592 | 20240613 | 094100 | 22982761500 | 372000 | 372000 | 372000 | 371500 | 657 |
| 593 | 20240613 | 094000 | 22738482000 | 371500 | 372000 | 372000 | 371500 | 131 |
| 594 | 20240613 | 093900 | 22689804500 | 372000 | 372000 | 372500 | 371500 | 669 |
| 595 | 20240613 | 093800 | 22440958000 | 372500 | 372000 | 372500 | 372000 | 373 |
| 596 | 20240613 | 093700 | 22302193500 | 372000 | 372000 | 372500 | 372000 | 201 |
| 597 | 20240613 | 093600 | 22227385000 | 372000 | 372500 | 372500 | 372000 | 155 |
| 598 | 20240613 | 093500 | 22169671000 | 372000 | 372500 | 372500 | 372000 | 185 |
| 599 | 20240613 | 093400 | 22100815500 | 372500 | 371500 | 372500 | 371500 | 635 |
| 600 | 20240613 | 093300 | 21864636500 | 371500 | 372000 | 372000 | 371500 | 633 |
| 601 | 20240613 | 093200 | 21629212500 | 372000 | 372000 | 372000 | 371500 | 181 |
| 602 | 20240613 | 093100 | 21561960000 | 372000 | 371500 | 372000 | 371500 | 233 |
| 603 | 20240613 | 093000 | 21475288500 | 371500 | 372500 | 372500 | 371500 | 1084 |
| 604 | 20240613 | 092900 | 21071972000 | 372000 | 372500 | 372500 | 372000 | 439 |
| 605 | 20240613 | 092800 | 20908518500 | 372500 | 372000 | 372500 | 372000 | 556 |
| 606 | 20240613 | 092700 | 20701547000 | 372500 | 372500 | 372500 | 372000 | 820 |
| 607 | 20240613 | 092600 | 20396239500 | 372500 | 372500 | 372500 | 372000 | 213 |
| 608 | 20240613 | 092500 | 20316917500 | 372500 | 372000 | 372500 | 372000 | 1560 |
| 609 | 20240613 | 092400 | 19735843500 | 372500 | 372000 | 372500 | 371500 | 1275 |
| 610 | 20240613 | 092300 | 19261522500 | 372000 | 372000 | 372000 | 371500 | 808 |
| 611 | 20240613 | 092200 | 18960961500 | 372000 | 372000 | 372500 | 371500 | 1456 |
| 612 | 20240613 | 092100 | 18419380000 | 372000 | 371500 | 372000 | 371000 | 588 |
| 613 | 20240613 | 092000 | 18200958000 | 371500 | 371500 | 371500 | 371000 | 2734 |
| 614 | 20240613 | 091900 | 17185362500 | 371500 | 372500 | 372500 | 371500 | 454 |
| 615 | 20240613 | 091800 | 17016536000 | 372000 | 372000 | 372500 | 372000 | 505 |
| 616 | 20240613 | 091700 | 16828644000 | 372000 | 372000 | 372500 | 371500 | 1448 |
| 617 | 20240613 | 091600 | 16289970000 | 372000 | 372500 | 373000 | 372000 | 1050 |
| 618 | 20240613 | 091500 | 15898858000 | 372500 | 372500 | 373500 | 372500 | 1092 |
| 619 | 20240613 | 091400 | 15491567000 | 373000 | 373000 | 373000 | 372500 | 488 |
| 620 | 20240613 | 091300 | 15309627000 | 373000 | 372000 | 373000 | 371500 | 1337 |
| 621 | 20240613 | 091200 | 14811678000 | 372000 | 371500 | 372000 | 371000 | 965 |
| 622 | 20240613 | 091100 | 14453205000 | 371000 | 371500 | 371500 | 370500 | 1997 |
| 623 | 20240613 | 091000 | 13712063000 | 371500 | 371500 | 372000 | 371500 | 1464 |
| 624 | 20240613 | 090900 | 13167946500 | 371500 | 372500 | 373000 | 371500 | 2899 |
| 625 | 20240613 | 090800 | 12089094500 | 372500 | 372500 | 373500 | 372500 | 2055 |
| 626 | 20240613 | 090700 | 11322724500 | 373000 | 373000 | 373000 | 372500 | 715 |
| 627 | 20240613 | 090600 | 11056215500 | 372500 | 373000 | 373000 | 372500 | 1672 |
| 628 | 20240613 | 090500 | 10433079000 | 373000 | 373500 | 373500 | 372500 | 2977 |
| 629 | 20240613 | 090400 | 9322565500 | 373500 | 373500 | 373500 | 373000 | 894 |
| 630 | 20240613 | 090300 | 8988914500 | 373000 | 374000 | 375000 | 373000 | 1538 |
| 631 | 20240613 | 090200 | 8413850000 | 373500 | 374000 | 374000 | 372500 | 5264 |
| 632 | 20240613 | 090100 | 6449348000 | 374000 | 374000 | 375500 | 374000 | 5113 |
| 633 | 20240613 | 090000 | 4534644000 | 374500 | 377500 | 377500 | 373500 | 11993 |