37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 193200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 26478 |
| 3 | 20240619 | 193100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 4 | 20240619 | 193000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 5 | 20240619 | 192900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 6 | 20240619 | 192800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 7 | 20240619 | 192700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 8 | 20240619 | 192600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 9 | 20240619 | 192500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 10 | 20240619 | 192400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 11 | 20240619 | 192300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 12 | 20240619 | 192200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 13 | 20240619 | 192100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 14 | 20240619 | 192000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 15 | 20240619 | 191900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 16 | 20240619 | 191800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 17 | 20240619 | 191700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 18 | 20240619 | 191600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 19 | 20240619 | 191500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 20 | 20240619 | 191400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 21 | 20240619 | 191300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 22 | 20240619 | 191200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 23 | 20240619 | 191100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 24 | 20240619 | 191000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 25 | 20240619 | 190900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 26 | 20240619 | 190800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 27 | 20240619 | 190700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 28 | 20240619 | 190600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 29 | 20240619 | 190500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 30 | 20240619 | 190400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 31 | 20240619 | 190300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 32 | 20240619 | 190200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 26478 |
| 33 | 20240619 | 190100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 34 | 20240619 | 190000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 35 | 20240619 | 185900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 36 | 20240619 | 185800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 37 | 20240619 | 185700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 38 | 20240619 | 185600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 39 | 20240619 | 185500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 40 | 20240619 | 185400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 41 | 20240619 | 185300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 42 | 20240619 | 185200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 43 | 20240619 | 185100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 44 | 20240619 | 185000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 45 | 20240619 | 184900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 46 | 20240619 | 184800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 47 | 20240619 | 184700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 48 | 20240619 | 184600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 49 | 20240619 | 184500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 50 | 20240619 | 184400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 51 | 20240619 | 184300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 52 | 20240619 | 184200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 53 | 20240619 | 184100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 54 | 20240619 | 184000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 55 | 20240619 | 183900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 56 | 20240619 | 183800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 57 | 20240619 | 183700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 58 | 20240619 | 183600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 59 | 20240619 | 183500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 60 | 20240619 | 183400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 61 | 20240619 | 183300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 62 | 20240619 | 183200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 26478 |
| 63 | 20240619 | 183100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 64 | 20240619 | 183000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 65 | 20240619 | 182900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 66 | 20240619 | 182800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 67 | 20240619 | 182700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 68 | 20240619 | 182600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 69 | 20240619 | 182500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 70 | 20240619 | 182400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 71 | 20240619 | 182300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 72 | 20240619 | 182200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 73 | 20240619 | 182100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 74 | 20240619 | 182000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 75 | 20240619 | 181900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 76 | 20240619 | 181800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 77 | 20240619 | 181700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 78 | 20240619 | 181600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 79 | 20240619 | 181500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 80 | 20240619 | 181400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 81 | 20240619 | 181300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 82 | 20240619 | 181200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 83 | 20240619 | 181100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 84 | 20240619 | 181000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 85 | 20240619 | 180900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 86 | 20240619 | 180800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 87 | 20240619 | 180700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 88 | 20240619 | 180600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 89 | 20240619 | 180500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 90 | 20240619 | 180400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 91 | 20240619 | 180300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 92 | 20240619 | 180200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 26478 |
| 93 | 20240619 | 180100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 94 | 20240619 | 180000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 95 | 20240619 | 175900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 96 | 20240619 | 175800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 97 | 20240619 | 175700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 98 | 20240619 | 175600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 99 | 20240619 | 175500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 100 | 20240619 | 175400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 101 | 20240619 | 175300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 102 | 20240619 | 175200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 103 | 20240619 | 175100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 104 | 20240619 | 175000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 105 | 20240619 | 174900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 106 | 20240619 | 174800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 107 | 20240619 | 174700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 108 | 20240619 | 174600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 109 | 20240619 | 174500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 110 | 20240619 | 174400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 111 | 20240619 | 174300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 112 | 20240619 | 174200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 113 | 20240619 | 174100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 114 | 20240619 | 174000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 115 | 20240619 | 173900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 116 | 20240619 | 173800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 117 | 20240619 | 173700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 118 | 20240619 | 173600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 119 | 20240619 | 173500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 120 | 20240619 | 173400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 121 | 20240619 | 173300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 122 | 20240619 | 173200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 26478 |
| 123 | 20240619 | 173100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 124 | 20240619 | 173000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 125 | 20240619 | 172900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 126 | 20240619 | 172800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 127 | 20240619 | 172700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 128 | 20240619 | 172600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 129 | 20240619 | 172500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 130 | 20240619 | 172400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 131 | 20240619 | 172300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 132 | 20240619 | 172200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 133 | 20240619 | 172100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 134 | 20240619 | 172000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 135 | 20240619 | 171900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 136 | 20240619 | 171800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 137 | 20240619 | 171700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 138 | 20240619 | 171600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 139 | 20240619 | 171500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 140 | 20240619 | 171400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 141 | 20240619 | 171300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 142 | 20240619 | 171200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 143 | 20240619 | 171100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 144 | 20240619 | 171000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 145 | 20240619 | 170900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 146 | 20240619 | 170800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 147 | 20240619 | 170700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 148 | 20240619 | 170600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 149 | 20240619 | 170500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 150 | 20240619 | 170400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 151 | 20240619 | 170300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 152 | 20240619 | 170200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 26478 |
| 153 | 20240619 | 170100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 154 | 20240619 | 170000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 155 | 20240619 | 165900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 156 | 20240619 | 165800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 157 | 20240619 | 165700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 158 | 20240619 | 165600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 159 | 20240619 | 165500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 160 | 20240619 | 165400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 161 | 20240619 | 165300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 162 | 20240619 | 165200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 163 | 20240619 | 165100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 164 | 20240619 | 165000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 165 | 20240619 | 164900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 166 | 20240619 | 164800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 167 | 20240619 | 164700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 168 | 20240619 | 164600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 169 | 20240619 | 164500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 170 | 20240619 | 164400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 171 | 20240619 | 164300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 172 | 20240619 | 164200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 173 | 20240619 | 164100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 174 | 20240619 | 164000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 175 | 20240619 | 163900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 176 | 20240619 | 163800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 177 | 20240619 | 163700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 178 | 20240619 | 163600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 179 | 20240619 | 163500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 180 | 20240619 | 163400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 181 | 20240619 | 163300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 182 | 20240619 | 163200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 26478 |
| 183 | 20240619 | 163100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 184 | 20240619 | 163000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 185 | 20240619 | 162900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 186 | 20240619 | 162800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 187 | 20240619 | 162700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 188 | 20240619 | 162600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 189 | 20240619 | 162500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 190 | 20240619 | 162400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 191 | 20240619 | 162300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 192 | 20240619 | 162200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 193 | 20240619 | 162100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 194 | 20240619 | 162000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 195 | 20240619 | 161900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 196 | 20240619 | 161800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 197 | 20240619 | 161700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 198 | 20240619 | 161600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 199 | 20240619 | 161500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 200 | 20240619 | 161400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 201 | 20240619 | 161300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 202 | 20240619 | 161200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 203 | 20240619 | 161100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 204 | 20240619 | 161000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 205 | 20240619 | 160900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 206 | 20240619 | 160800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 207 | 20240619 | 160700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 208 | 20240619 | 160600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 209 | 20240619 | 160500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 210 | 20240619 | 160400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 211 | 20240619 | 160300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 212 | 20240619 | 160200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 26478 |
| 213 | 20240619 | 160100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 214 | 20240619 | 160000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 215 | 20240619 | 155900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 216 | 20240619 | 155800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 217 | 20240619 | 155700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 218 | 20240619 | 155600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 219 | 20240619 | 155500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 220 | 20240619 | 155400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 221 | 20240619 | 155300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 222 | 20240619 | 155200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 223 | 20240619 | 155100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 224 | 20240619 | 155000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 225 | 20240619 | 154900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 226 | 20240619 | 154800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 227 | 20240619 | 154700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 228 | 20240619 | 154600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 229 | 20240619 | 154500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 230 | 20240619 | 154400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 231 | 20240619 | 154300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 232 | 20240619 | 154200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 233 | 20240619 | 154100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 234 | 20240619 | 154000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 235 | 20240619 | 153900 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 236 | 20240619 | 153800 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 237 | 20240619 | 153700 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 238 | 20240619 | 153600 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 239 | 20240619 | 153500 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 240 | 20240619 | 153400 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 241 | 20240619 | 153300 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 242 | 20240619 | 153200 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 26478 |
| 243 | 20240619 | 153100 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 244 | 20240619 | 153000 | 108957873500 | 359500 | 359500 | 359500 | 359500 | 26478 |
| 245 | 20240619 | 152900 | 99439032500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 246 | 20240619 | 152800 | 99439032500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 247 | 20240619 | 152700 | 99439032500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 248 | 20240619 | 152600 | 99439032500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 249 | 20240619 | 152500 | 99439032500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 250 | 20240619 | 152400 | 99439032500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 251 | 20240619 | 152300 | 99439032500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 252 | 20240619 | 152200 | 99439032500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 253 | 20240619 | 152100 | 99439032500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 254 | 20240619 | 152000 | 99439032500 | 359000 | 359000 | 359000 | 359000 | 0 |
| 255 | 20240619 | 151900 | 99439032500 | 359000 | 358500 | 359500 | 358500 | 1422 |
| 256 | 20240619 | 151800 | 98928555500 | 359000 | 359000 | 359000 | 358500 | 1022 |
| 257 | 20240619 | 151700 | 98562006500 | 358500 | 359000 | 359000 | 358000 | 1477 |
| 258 | 20240619 | 151600 | 98032255500 | 358500 | 359000 | 359000 | 358500 | 1354 |
| 259 | 20240619 | 151500 | 97546724000 | 358500 | 358500 | 359000 | 358500 | 392 |
| 260 | 20240619 | 151400 | 97406150000 | 358500 | 358500 | 359000 | 358500 | 557 |
| 261 | 20240619 | 151300 | 97206381000 | 358500 | 359000 | 359000 | 358500 | 1965 |
| 262 | 20240619 | 151200 | 96501778000 | 358500 | 358500 | 359000 | 358500 | 936 |
| 263 | 20240619 | 151100 | 96166082500 | 358500 | 359000 | 359000 | 358500 | 272 |
| 264 | 20240619 | 151000 | 96068497000 | 358500 | 358500 | 359000 | 358500 | 853 |
| 265 | 20240619 | 150900 | 95762606500 | 358500 | 359500 | 359500 | 358500 | 1608 |
| 266 | 20240619 | 150800 | 95185446500 | 359500 | 359500 | 359500 | 358500 | 1394 |
| 267 | 20240619 | 150700 | 94684902000 | 359000 | 359500 | 359500 | 359000 | 1468 |
| 268 | 20240619 | 150600 | 94157762500 | 359000 | 359000 | 359500 | 359000 | 380 |
| 269 | 20240619 | 150500 | 94021282500 | 359000 | 359000 | 359500 | 359000 | 432 |
| 270 | 20240619 | 150400 | 93866096500 | 359500 | 359500 | 359500 | 359000 | 891 |
| 271 | 20240619 | 150300 | 93546018000 | 359000 | 359500 | 359500 | 359000 | 243 |
| 272 | 20240619 | 150200 | 93458683000 | 359500 | 360000 | 360000 | 359000 | 2491 |
| 273 | 20240619 | 150100 | 92563268000 | 359500 | 359500 | 360000 | 359500 | 621 |
| 274 | 20240619 | 150000 | 92339814500 | 360000 | 360000 | 360000 | 359500 | 365 |
| 275 | 20240619 | 145900 | 92208452500 | 360000 | 359000 | 360000 | 359000 | 1129 |
| 276 | 20240619 | 145800 | 91802385500 | 359000 | 359000 | 359500 | 359000 | 523 |
| 277 | 20240619 | 145700 | 91614464500 | 359500 | 359000 | 359500 | 359000 | 238 |
| 278 | 20240619 | 145600 | 91528920500 | 359500 | 359000 | 359500 | 358500 | 2173 |
| 279 | 20240619 | 145500 | 90748720000 | 358500 | 359000 | 359000 | 358500 | 169 |
| 280 | 20240619 | 145400 | 90688060000 | 358500 | 358500 | 359000 | 358500 | 367 |
| 281 | 20240619 | 145300 | 90556372500 | 358500 | 358500 | 358500 | 358000 | 917 |
| 282 | 20240619 | 145200 | 90227689000 | 358500 | 358000 | 358500 | 358000 | 628 |
| 283 | 20240619 | 145100 | 90002572000 | 358500 | 358000 | 359000 | 358000 | 762 |
| 284 | 20240619 | 145000 | 89729408500 | 358500 | 358000 | 358500 | 358000 | 246 |
| 285 | 20240619 | 144900 | 89641242000 | 358500 | 358000 | 358500 | 357500 | 1538 |
| 286 | 20240619 | 144800 | 89090361500 | 358000 | 358000 | 358000 | 357500 | 182 |
| 287 | 20240619 | 144700 | 89025223000 | 358000 | 358000 | 358000 | 357500 | 345 |
| 288 | 20240619 | 144600 | 88901801500 | 357500 | 358000 | 358500 | 357500 | 745 |
| 289 | 20240619 | 144500 | 88635103000 | 358000 | 358000 | 358000 | 357500 | 229 |
| 290 | 20240619 | 144400 | 88553144500 | 357500 | 357500 | 358000 | 357500 | 475 |
| 291 | 20240619 | 144300 | 88383122000 | 357500 | 358000 | 358000 | 357500 | 140 |
| 292 | 20240619 | 144200 | 88333034000 | 358000 | 358000 | 358000 | 357500 | 496 |
| 293 | 20240619 | 144100 | 88155497500 | 358000 | 358000 | 358000 | 357500 | 203 |
| 294 | 20240619 | 144000 | 88082845500 | 357500 | 357000 | 358000 | 357000 | 412 |
| 295 | 20240619 | 143900 | 87935533000 | 357000 | 357500 | 357500 | 357000 | 802 |
| 296 | 20240619 | 143800 | 87648879500 | 357500 | 357500 | 358000 | 357000 | 1470 |
| 297 | 20240619 | 143700 | 87123380500 | 357500 | 358000 | 358000 | 357500 | 211 |
| 298 | 20240619 | 143600 | 87047921000 | 358000 | 357500 | 358000 | 357500 | 175 |
| 299 | 20240619 | 143500 | 86985323500 | 357500 | 357500 | 358000 | 357000 | 1302 |
| 300 | 20240619 | 143400 | 86519856500 | 357000 | 358000 | 358000 | 357000 | 561 |
| 301 | 20240619 | 143300 | 86319259000 | 358000 | 357500 | 358000 | 357500 | 862 |
| 302 | 20240619 | 143200 | 86011012000 | 357500 | 357500 | 358000 | 357500 | 120 |
| 303 | 20240619 | 143100 | 85968081500 | 357500 | 358000 | 358000 | 357500 | 143 |
| 304 | 20240619 | 143000 | 85916901500 | 357500 | 357000 | 358000 | 357000 | 2080 |
| 305 | 20240619 | 142900 | 85173144000 | 357000 | 357000 | 357500 | 357000 | 270 |
| 306 | 20240619 | 142800 | 85076718500 | 357500 | 357500 | 357500 | 357000 | 297 |
| 307 | 20240619 | 142700 | 84970629500 | 357500 | 357500 | 357500 | 357000 | 350 |
| 308 | 20240619 | 142600 | 84845588500 | 357000 | 357500 | 358000 | 357000 | 998 |
| 309 | 20240619 | 142500 | 84488827500 | 358000 | 357500 | 358000 | 357500 | 261 |
| 310 | 20240619 | 142400 | 84395484500 | 357500 | 357500 | 358000 | 357500 | 536 |
| 311 | 20240619 | 142300 | 84203657500 | 357500 | 358000 | 358000 | 357500 | 165 |
| 312 | 20240619 | 142200 | 84144653500 | 357500 | 358000 | 358500 | 357500 | 876 |
| 313 | 20240619 | 142100 | 83831144500 | 358000 | 358000 | 358500 | 358000 | 252 |
| 314 | 20240619 | 142000 | 83740902500 | 358500 | 358500 | 358500 | 358000 | 308 |
| 315 | 20240619 | 141900 | 83630605500 | 358000 | 358000 | 358500 | 358000 | 253 |
| 316 | 20240619 | 141800 | 83540007500 | 358000 | 358000 | 358500 | 358000 | 110 |
| 317 | 20240619 | 141700 | 83500603500 | 358000 | 358500 | 358500 | 358000 | 285 |
| 318 | 20240619 | 141600 | 83398561000 | 358500 | 358000 | 358500 | 358000 | 353 |
| 319 | 20240619 | 141500 | 83272164000 | 358000 | 358000 | 358500 | 358000 | 422 |
| 320 | 20240619 | 141400 | 83120946000 | 358500 | 358000 | 358500 | 358000 | 264 |
| 321 | 20240619 | 141300 | 83026382000 | 358000 | 358500 | 358500 | 358000 | 161 |
| 322 | 20240619 | 141200 | 82968685000 | 358000 | 358000 | 358500 | 358000 | 224 |
| 323 | 20240619 | 141100 | 82888476500 | 358000 | 358500 | 359000 | 358000 | 767 |
| 324 | 20240619 | 141000 | 82613435500 | 358500 | 357500 | 359000 | 357500 | 1711 |
| 325 | 20240619 | 140900 | 82000473000 | 357500 | 358500 | 359000 | 357500 | 870 |
| 326 | 20240619 | 140800 | 81688803500 | 358500 | 359000 | 359000 | 358500 | 261 |
| 327 | 20240619 | 140700 | 81595213500 | 358500 | 358500 | 359000 | 358500 | 257 |
| 328 | 20240619 | 140600 | 81503026500 | 359000 | 359000 | 359000 | 358500 | 340 |
| 329 | 20240619 | 140500 | 81381076500 | 359000 | 358500 | 359000 | 358500 | 157 |
| 330 | 20240619 | 140400 | 81324731000 | 359000 | 358500 | 359000 | 358500 | 188 |
| 331 | 20240619 | 140300 | 81257260500 | 358500 | 359000 | 359000 | 358500 | 85 |
| 332 | 20240619 | 140200 | 81226758500 | 358500 | 358500 | 359000 | 358500 | 143 |
| 333 | 20240619 | 140100 | 81175463500 | 359000 | 358500 | 359000 | 358500 | 71 |
| 334 | 20240619 | 140000 | 81149995500 | 359000 | 358500 | 359000 | 358000 | 2523 |
| 335 | 20240619 | 135900 | 80245536000 | 358000 | 358500 | 358500 | 358000 | 370 |
| 336 | 20240619 | 135800 | 80113000500 | 358000 | 359000 | 359000 | 358000 | 632 |
| 337 | 20240619 | 135700 | 79886425000 | 359000 | 358500 | 359000 | 358500 | 263 |
| 338 | 20240619 | 135600 | 79792107000 | 359000 | 358500 | 359000 | 358500 | 303 |
| 339 | 20240619 | 135500 | 79683424500 | 359000 | 358500 | 359000 | 358500 | 276 |
| 340 | 20240619 | 135400 | 79584456500 | 359000 | 358500 | 359000 | 358500 | 249 |
| 341 | 20240619 | 135300 | 79495169000 | 358500 | 359000 | 359000 | 358500 | 156 |
| 342 | 20240619 | 135200 | 79439226500 | 359000 | 359000 | 359000 | 358500 | 190 |
| 343 | 20240619 | 135100 | 79371075500 | 359000 | 358500 | 359000 | 358500 | 114 |
| 344 | 20240619 | 135000 | 79330182500 | 359000 | 358500 | 359000 | 358500 | 150 |
| 345 | 20240619 | 134900 | 79276395500 | 359500 | 358000 | 359500 | 358000 | 1236 |
| 346 | 20240619 | 134800 | 78833249000 | 358500 | 358500 | 358500 | 358000 | 271 |
| 347 | 20240619 | 134700 | 78736165500 | 358500 | 358000 | 358500 | 358000 | 162 |
| 348 | 20240619 | 134600 | 78678144500 | 358500 | 358000 | 358500 | 358000 | 584 |
| 349 | 20240619 | 134500 | 78469018500 | 358000 | 358500 | 358500 | 358000 | 190 |
| 350 | 20240619 | 134400 | 78400977500 | 358000 | 358500 | 358500 | 358000 | 589 |
| 351 | 20240619 | 134300 | 78189932500 | 358000 | 358000 | 358500 | 358000 | 109 |
| 352 | 20240619 | 134200 | 78150893000 | 358500 | 358500 | 358500 | 358000 | 190 |
| 353 | 20240619 | 134100 | 78082837500 | 358500 | 359000 | 359000 | 358000 | 1061 |
| 354 | 20240619 | 134000 | 77702542000 | 358500 | 359000 | 359000 | 358500 | 1241 |
| 355 | 20240619 | 133900 | 77257175500 | 359000 | 358500 | 359000 | 358500 | 397 |
| 356 | 20240619 | 133800 | 77114808000 | 358500 | 359500 | 359500 | 358500 | 650 |
| 357 | 20240619 | 133700 | 76881487000 | 359500 | 359000 | 359500 | 359000 | 406 |
| 358 | 20240619 | 133600 | 76735711000 | 359000 | 359500 | 359500 | 359000 | 321 |
| 359 | 20240619 | 133500 | 76620436000 | 359500 | 359000 | 359500 | 359000 | 243 |
| 360 | 20240619 | 133400 | 76533145000 | 359000 | 359000 | 359500 | 359000 | 249 |
| 361 | 20240619 | 133300 | 76443696500 | 359000 | 359500 | 359500 | 359000 | 722 |
| 362 | 20240619 | 133200 | 76184207500 | 359500 | 359500 | 360000 | 359000 | 1555 |
| 363 | 20240619 | 133100 | 75625694500 | 359500 | 360500 | 360500 | 359500 | 237 |
| 364 | 20240619 | 133000 | 75540432500 | 360500 | 360500 | 360500 | 360000 | 375 |
| 365 | 20240619 | 132900 | 75405387000 | 360000 | 360000 | 360500 | 359500 | 1178 |
| 366 | 20240619 | 132800 | 74981229500 | 360000 | 360000 | 360500 | 360000 | 994 |
| 367 | 20240619 | 132700 | 74623321000 | 360000 | 360500 | 360500 | 360000 | 404 |
| 368 | 20240619 | 132600 | 74477746000 | 360500 | 360500 | 361000 | 360000 | 788 |
| 369 | 20240619 | 132500 | 74193715500 | 360500 | 361000 | 361000 | 360500 | 309 |
| 370 | 20240619 | 132400 | 74082242500 | 360500 | 361000 | 361000 | 360500 | 379 |
| 371 | 20240619 | 132300 | 73945577000 | 360500 | 361500 | 362000 | 360500 | 1403 |
| 372 | 20240619 | 132200 | 73438699500 | 361500 | 362000 | 362000 | 361500 | 417 |
| 373 | 20240619 | 132100 | 73287915500 | 361500 | 362000 | 362000 | 361500 | 733 |
| 374 | 20240619 | 132000 | 73022905500 | 361500 | 362000 | 362000 | 361500 | 306 |
| 375 | 20240619 | 131900 | 72912247500 | 362000 | 360500 | 362000 | 360500 | 2214 |
| 376 | 20240619 | 131800 | 72112074500 | 361000 | 361000 | 361000 | 360500 | 129 |
| 377 | 20240619 | 131700 | 72065508000 | 360500 | 361000 | 361000 | 360500 | 148 |
| 378 | 20240619 | 131600 | 72012105000 | 360500 | 360000 | 361000 | 360000 | 919 |
| 379 | 20240619 | 131500 | 71680801500 | 360000 | 360000 | 360500 | 360000 | 459 |
| 380 | 20240619 | 131400 | 71515492000 | 360500 | 360500 | 361000 | 360000 | 902 |
| 381 | 20240619 | 131300 | 71190351000 | 360500 | 361500 | 361500 | 360000 | 2090 |
| 382 | 20240619 | 131200 | 70436435500 | 361500 | 361500 | 362000 | 361000 | 1316 |
| 383 | 20240619 | 131100 | 69960718000 | 361500 | 361000 | 362000 | 361000 | 2296 |
| 384 | 20240619 | 131000 | 69130736500 | 361000 | 361000 | 361500 | 360500 | 807 |
| 385 | 20240619 | 130900 | 68839388000 | 361000 | 361000 | 361500 | 360500 | 1444 |
| 386 | 20240619 | 130800 | 68318039000 | 360500 | 361000 | 361000 | 360500 | 304 |
| 387 | 20240619 | 130700 | 68208311000 | 361000 | 360000 | 361000 | 360000 | 1725 |
| 388 | 20240619 | 130600 | 67586325500 | 360500 | 360500 | 360500 | 360000 | 887 |
| 389 | 20240619 | 130500 | 67266707500 | 360500 | 359500 | 361500 | 359000 | 8857 |
| 390 | 20240619 | 130400 | 64077874500 | 359500 | 358500 | 359500 | 358000 | 5635 |
| 391 | 20240619 | 130300 | 62056509000 | 358500 | 358500 | 358500 | 357500 | 68 |
| 392 | 20240619 | 130200 | 62032145500 | 358500 | 358000 | 358500 | 358000 | 425 |
| 393 | 20240619 | 130100 | 61879933500 | 358000 | 358000 | 358500 | 357500 | 602 |
| 394 | 20240619 | 130000 | 61664398500 | 357500 | 357500 | 358000 | 357500 | 122 |
| 395 | 20240619 | 125900 | 61620747500 | 358000 | 358000 | 358500 | 357500 | 833 |
| 396 | 20240619 | 125800 | 61322528500 | 358000 | 358500 | 358500 | 358000 | 176 |
| 397 | 20240619 | 125700 | 61259479000 | 358000 | 358500 | 358500 | 358000 | 147 |
| 398 | 20240619 | 125600 | 61206810000 | 358500 | 358000 | 358500 | 358000 | 90 |
| 399 | 20240619 | 125500 | 61174558000 | 358500 | 358000 | 358500 | 357500 | 715 |
| 400 | 20240619 | 125400 | 60918568000 | 358000 | 358000 | 358000 | 357000 | 530 |
| 401 | 20240619 | 125300 | 60729039500 | 357500 | 358000 | 358000 | 357500 | 383 |
| 402 | 20240619 | 125200 | 60592058500 | 357500 | 357500 | 358000 | 357500 | 324 |
| 403 | 20240619 | 125100 | 60476144500 | 357500 | 358000 | 358000 | 357500 | 195 |
| 404 | 20240619 | 125000 | 60406384000 | 357500 | 358000 | 358000 | 357500 | 119 |
| 405 | 20240619 | 124900 | 60363817500 | 357500 | 358000 | 358000 | 357500 | 355 |
| 406 | 20240619 | 124800 | 60236860500 | 357500 | 358500 | 358500 | 357500 | 331 |
| 407 | 20240619 | 124700 | 60118378000 | 358500 | 358000 | 358500 | 358000 | 324 |
| 408 | 20240619 | 124600 | 60002363500 | 358500 | 358000 | 358500 | 357500 | 364 |
| 409 | 20240619 | 124500 | 59872050500 | 358000 | 358000 | 358500 | 357500 | 208 |
| 410 | 20240619 | 124400 | 59797581000 | 358000 | 358000 | 358500 | 357500 | 914 |
| 411 | 20240619 | 124300 | 59470391000 | 358000 | 358000 | 358500 | 358000 | 283 |
| 412 | 20240619 | 124200 | 59368989500 | 358000 | 358500 | 359000 | 358000 | 1252 |
| 413 | 20240619 | 124100 | 58920203000 | 358500 | 358500 | 358500 | 358000 | 600 |
| 414 | 20240619 | 124000 | 58705193500 | 358000 | 358000 | 358500 | 358000 | 357 |
| 415 | 20240619 | 123900 | 58577356000 | 358000 | 358500 | 359000 | 358000 | 279 |
| 416 | 20240619 | 123800 | 58477332000 | 358500 | 358500 | 359000 | 358000 | 823 |
| 417 | 20240619 | 123700 | 58182277000 | 358500 | 358000 | 359000 | 358000 | 1489 |
| 418 | 20240619 | 123600 | 57648489000 | 358500 | 358500 | 358500 | 358000 | 250 |
| 419 | 20240619 | 123500 | 57558925500 | 358000 | 358500 | 359000 | 358000 | 557 |
| 420 | 20240619 | 123400 | 57359244000 | 358500 | 358500 | 359000 | 358500 | 163 |
| 421 | 20240619 | 123300 | 57300803500 | 358500 | 358500 | 359000 | 358500 | 130 |
| 422 | 20240619 | 123200 | 57254179500 | 358500 | 358000 | 359000 | 357500 | 1345 |
| 423 | 20240619 | 123100 | 56772422500 | 358000 | 358500 | 359000 | 357500 | 552 |
| 424 | 20240619 | 123000 | 56574666500 | 358500 | 358000 | 359000 | 358000 | 550 |
| 425 | 20240619 | 122900 | 56377473000 | 358500 | 358500 | 358500 | 357500 | 731 |
| 426 | 20240619 | 122800 | 56115736500 | 358500 | 358500 | 359000 | 358500 | 481 |
| 427 | 20240619 | 122700 | 55943286500 | 358500 | 358500 | 359000 | 357500 | 1627 |
| 428 | 20240619 | 122600 | 55360654500 | 358500 | 359000 | 359000 | 358500 | 211 |
| 429 | 20240619 | 122500 | 55285004500 | 358500 | 358500 | 359000 | 358500 | 307 |
| 430 | 20240619 | 122400 | 55174926000 | 359000 | 358000 | 359000 | 358000 | 1198 |
| 431 | 20240619 | 122300 | 54745518500 | 358000 | 357500 | 358500 | 357500 | 1802 |
| 432 | 20240619 | 122200 | 54100349000 | 357500 | 357500 | 358000 | 357500 | 284 |
| 433 | 20240619 | 122100 | 53998780000 | 358000 | 357500 | 358000 | 357500 | 242 |
| 434 | 20240619 | 122000 | 53912253000 | 358000 | 358000 | 358000 | 357500 | 198 |
| 435 | 20240619 | 121900 | 53841422000 | 357500 | 358000 | 358500 | 357500 | 1256 |
| 436 | 20240619 | 121800 | 53391824000 | 358500 | 358000 | 358500 | 358000 | 1035 |
| 437 | 20240619 | 121700 | 53021237000 | 358000 | 358000 | 358500 | 358000 | 252 |
| 438 | 20240619 | 121600 | 52930967000 | 358000 | 358000 | 358500 | 358000 | 114 |
| 439 | 20240619 | 121500 | 52890139500 | 358500 | 358000 | 358500 | 357500 | 218 |
| 440 | 20240619 | 121400 | 52812072500 | 358000 | 357500 | 358000 | 357500 | 1366 |
| 441 | 20240619 | 121300 | 52323250000 | 357500 | 358500 | 358500 | 356500 | 3190 |
| 442 | 20240619 | 121200 | 51182385000 | 358000 | 358500 | 359000 | 358000 | 1019 |
| 443 | 20240619 | 121100 | 50817155500 | 359000 | 358500 | 359500 | 358000 | 3004 |
| 444 | 20240619 | 121000 | 49739027500 | 358500 | 359000 | 359000 | 358500 | 1580 |
| 445 | 20240619 | 120900 | 49172372000 | 358500 | 359000 | 359000 | 358500 | 364 |
| 446 | 20240619 | 120800 | 49041770500 | 358500 | 358500 | 359000 | 358500 | 775 |
| 447 | 20240619 | 120700 | 48763883500 | 359000 | 357500 | 359000 | 357500 | 3488 |
| 448 | 20240619 | 120600 | 47514179000 | 357500 | 356500 | 358000 | 356000 | 5944 |
| 449 | 20240619 | 120500 | 45391335500 | 356000 | 356500 | 356500 | 356000 | 445 |
| 450 | 20240619 | 120400 | 45232853500 | 356500 | 356500 | 357000 | 356000 | 777 |
| 451 | 20240619 | 120300 | 44955859500 | 356500 | 356000 | 357000 | 356000 | 1583 |
| 452 | 20240619 | 120200 | 44391459500 | 356500 | 356500 | 357000 | 356000 | 1642 |
| 453 | 20240619 | 120100 | 43806346500 | 356500 | 356000 | 357000 | 356000 | 2915 |
| 454 | 20240619 | 120000 | 42766730500 | 356500 | 356000 | 356500 | 356000 | 329 |
| 455 | 20240619 | 115900 | 42649531000 | 356000 | 355500 | 356500 | 355000 | 3633 |
| 456 | 20240619 | 115800 | 41357080000 | 355500 | 356000 | 356000 | 355500 | 288 |
| 457 | 20240619 | 115700 | 41254670000 | 355500 | 355500 | 356000 | 355500 | 456 |
| 458 | 20240619 | 115600 | 41092443500 | 355500 | 354500 | 356000 | 354500 | 3511 |
| 459 | 20240619 | 115500 | 39844747000 | 354500 | 355000 | 355000 | 354500 | 463 |
| 460 | 20240619 | 115400 | 39680482500 | 355000 | 354500 | 355000 | 354500 | 369 |
| 461 | 20240619 | 115300 | 39549625500 | 354500 | 353000 | 355000 | 353000 | 2289 |
| 462 | 20240619 | 115200 | 38739399500 | 353000 | 352500 | 353500 | 352500 | 725 |
| 463 | 20240619 | 115100 | 38483418000 | 353000 | 352500 | 353500 | 352500 | 3004 |
| 464 | 20240619 | 115000 | 37423418000 | 352500 | 352500 | 353000 | 352500 | 565 |
| 465 | 20240619 | 114900 | 37224244000 | 352500 | 352500 | 353000 | 352500 | 1051 |
| 466 | 20240619 | 114800 | 36853571500 | 352500 | 352500 | 353000 | 352500 | 107 |
| 467 | 20240619 | 114700 | 36815844000 | 352500 | 352500 | 353000 | 352500 | 127 |
| 468 | 20240619 | 114600 | 36771045500 | 352500 | 352000 | 353000 | 352000 | 1755 |
| 469 | 20240619 | 114500 | 36152240500 | 352000 | 352000 | 352500 | 352000 | 129 |
| 470 | 20240619 | 114400 | 36106824000 | 352000 | 352000 | 352500 | 352000 | 223 |
| 471 | 20240619 | 114300 | 36028307000 | 352500 | 352000 | 353000 | 352000 | 2195 |
| 472 | 20240619 | 114200 | 35254523000 | 352000 | 352000 | 352500 | 352000 | 143 |
| 473 | 20240619 | 114100 | 35204173000 | 352000 | 352500 | 352500 | 352000 | 189 |
| 474 | 20240619 | 114000 | 35137632000 | 352000 | 352000 | 352500 | 352000 | 297 |
| 475 | 20240619 | 113900 | 35032973500 | 352000 | 352000 | 352500 | 352000 | 184 |
| 476 | 20240619 | 113800 | 34968198000 | 352000 | 352000 | 352500 | 352000 | 157 |
| 477 | 20240619 | 113700 | 34912931000 | 352000 | 352500 | 352500 | 352000 | 404 |
| 478 | 20240619 | 113600 | 34770685500 | 352000 | 352000 | 352500 | 352000 | 126 |
| 479 | 20240619 | 113500 | 34726325000 | 352500 | 352000 | 352500 | 352000 | 105 |
| 480 | 20240619 | 113400 | 34689361500 | 352000 | 352000 | 352500 | 352000 | 200 |
| 481 | 20240619 | 113300 | 34618943000 | 352000 | 352000 | 352500 | 352000 | 125 |
| 482 | 20240619 | 113200 | 34574941000 | 352500 | 352000 | 352500 | 352000 | 132 |
| 483 | 20240619 | 113100 | 34528467500 | 352000 | 352500 | 352500 | 352000 | 151 |
| 484 | 20240619 | 113000 | 34475298000 | 352000 | 352000 | 352500 | 352000 | 345 |
| 485 | 20240619 | 112900 | 34353845500 | 352000 | 352000 | 352500 | 352000 | 144 |
| 486 | 20240619 | 112800 | 34303144500 | 352000 | 352000 | 352500 | 352000 | 127 |
| 487 | 20240619 | 112700 | 34258429000 | 352000 | 352000 | 352500 | 352000 | 379 |
| 488 | 20240619 | 112600 | 34125009000 | 352000 | 352000 | 352500 | 352000 | 171 |
| 489 | 20240619 | 112500 | 34064811500 | 352000 | 352500 | 352500 | 352000 | 187 |
| 490 | 20240619 | 112400 | 33998960500 | 352000 | 352000 | 352500 | 352000 | 165 |
| 491 | 20240619 | 112300 | 33940873000 | 352000 | 352000 | 352500 | 352000 | 114 |
| 492 | 20240619 | 112200 | 33900735500 | 352000 | 352000 | 352500 | 352000 | 188 |
| 493 | 20240619 | 112100 | 33834552000 | 352000 | 352000 | 352500 | 352000 | 230 |
| 494 | 20240619 | 112000 | 33753544000 | 352000 | 352500 | 352500 | 352000 | 136 |
| 495 | 20240619 | 111900 | 33705647000 | 352000 | 352000 | 352500 | 352000 | 178 |
| 496 | 20240619 | 111800 | 33642971000 | 352000 | 352000 | 352500 | 352000 | 161 |
| 497 | 20240619 | 111700 | 33586257000 | 352000 | 352000 | 352500 | 352000 | 189 |
| 498 | 20240619 | 111600 | 33519723000 | 352000 | 352000 | 352500 | 352000 | 110 |
| 499 | 20240619 | 111500 | 33480994500 | 352000 | 352500 | 352500 | 352000 | 200 |
| 500 | 20240619 | 111400 | 33410580000 | 352000 | 352000 | 352500 | 352000 | 920 |
| 501 | 20240619 | 111300 | 33086723500 | 352500 | 352000 | 352500 | 352000 | 128 |
| 502 | 20240619 | 111200 | 33041661500 | 352000 | 352000 | 352500 | 352000 | 112 |
| 503 | 20240619 | 111100 | 33002227000 | 352000 | 352500 | 352500 | 352000 | 265 |
| 504 | 20240619 | 111000 | 32908927000 | 352000 | 352500 | 352500 | 352000 | 150 |
| 505 | 20240619 | 110900 | 32856108000 | 352500 | 352500 | 352500 | 352000 | 178 |
| 506 | 20240619 | 110800 | 32793433000 | 352500 | 352000 | 352500 | 352000 | 331 |
| 507 | 20240619 | 110700 | 32676851000 | 352000 | 352000 | 352500 | 352000 | 106 |
| 508 | 20240619 | 110600 | 32639516500 | 352500 | 352000 | 352500 | 352000 | 219 |
| 509 | 20240619 | 110500 | 32562333500 | 352000 | 352500 | 352500 | 352000 | 129 |
| 510 | 20240619 | 110400 | 32516883500 | 352000 | 352000 | 352500 | 352000 | 130 |
| 511 | 20240619 | 110300 | 32471086000 | 352000 | 352500 | 352500 | 352000 | 227 |
| 512 | 20240619 | 110200 | 32391081500 | 352000 | 352000 | 352500 | 352000 | 100 |
| 513 | 20240619 | 110100 | 32355864000 | 352000 | 352000 | 352500 | 352000 | 136 |
| 514 | 20240619 | 110000 | 32307973500 | 352000 | 352500 | 352500 | 352000 | 142 |
| 515 | 20240619 | 105900 | 32257933000 | 352000 | 352000 | 352500 | 352000 | 563 |
| 516 | 20240619 | 105800 | 32059497500 | 352000 | 352000 | 352500 | 352000 | 45 |
| 517 | 20240619 | 105700 | 32043652500 | 352500 | 352000 | 352500 | 352000 | 126 |
| 518 | 20240619 | 105600 | 31999262000 | 352000 | 352500 | 352500 | 352000 | 130 |
| 519 | 20240619 | 105500 | 31953464500 | 352500 | 352000 | 352500 | 352000 | 44 |
| 520 | 20240619 | 105400 | 31937965500 | 352000 | 352500 | 352500 | 352000 | 133 |
| 521 | 20240619 | 105300 | 31891098500 | 352500 | 352500 | 353000 | 352000 | 403 |
| 522 | 20240619 | 105200 | 31749045000 | 352500 | 352000 | 353000 | 352000 | 947 |
| 523 | 20240619 | 105100 | 31415242000 | 352000 | 352500 | 352500 | 352000 | 616 |
| 524 | 20240619 | 105000 | 31198393000 | 352500 | 352000 | 352500 | 352000 | 100 |
| 525 | 20240619 | 104900 | 31163162000 | 352500 | 352000 | 352500 | 352000 | 71 |
| 526 | 20240619 | 104800 | 31138148500 | 352000 | 352000 | 352500 | 352000 | 124 |
| 527 | 20240619 | 104700 | 31094460000 | 352500 | 352500 | 352500 | 352000 | 216 |
| 528 | 20240619 | 104600 | 31018336000 | 352500 | 352500 | 353000 | 352500 | 459 |
| 529 | 20240619 | 104500 | 30856476500 | 353000 | 352500 | 353500 | 352500 | 1312 |
| 530 | 20240619 | 104400 | 30393385500 | 353000 | 353000 | 353000 | 352500 | 185 |
| 531 | 20240619 | 104300 | 30328155000 | 352500 | 352000 | 353000 | 352000 | 1374 |
| 532 | 20240619 | 104200 | 29844125500 | 352500 | 352000 | 352500 | 352000 | 130 |
| 533 | 20240619 | 104100 | 29798354500 | 352000 | 352000 | 352500 | 352000 | 156 |
| 534 | 20240619 | 104000 | 29743415000 | 352500 | 352500 | 352500 | 352000 | 364 |
| 535 | 20240619 | 103900 | 29615115500 | 352500 | 352000 | 352500 | 352000 | 70 |
| 536 | 20240619 | 103800 | 29590466500 | 352000 | 352000 | 352500 | 351500 | 849 |
| 537 | 20240619 | 103700 | 29291622500 | 351500 | 352000 | 352000 | 351500 | 216 |
| 538 | 20240619 | 103600 | 29215668500 | 352000 | 352000 | 352000 | 351500 | 724 |
| 539 | 20240619 | 103500 | 28960847000 | 352000 | 352000 | 352000 | 351500 | 199 |
| 540 | 20240619 | 103400 | 28890838000 | 352000 | 351500 | 352000 | 351500 | 203 |
| 541 | 20240619 | 103300 | 28819414500 | 351500 | 351500 | 352000 | 351500 | 98 |
| 542 | 20240619 | 103200 | 28784946500 | 351500 | 352500 | 352500 | 351500 | 418 |
| 543 | 20240619 | 103100 | 28637810500 | 352000 | 352500 | 352500 | 352000 | 74 |
| 544 | 20240619 | 103000 | 28611744000 | 352000 | 353000 | 353000 | 352000 | 801 |
| 545 | 20240619 | 102900 | 28329277500 | 352500 | 352500 | 353000 | 352000 | 1737 |
| 546 | 20240619 | 102800 | 27716682000 | 352500 | 352500 | 352500 | 352000 | 164 |
| 547 | 20240619 | 102700 | 27658889500 | 352000 | 352000 | 352500 | 352000 | 162 |
| 548 | 20240619 | 102600 | 27601827000 | 352000 | 352000 | 352500 | 351500 | 480 |
| 549 | 20240619 | 102500 | 27432801500 | 352000 | 351500 | 352500 | 351500 | 928 |
| 550 | 20240619 | 102400 | 27106160500 | 352000 | 351500 | 352500 | 351500 | 1083 |
| 551 | 20240619 | 102300 | 26724939500 | 352000 | 352000 | 352000 | 351500 | 159 |
| 552 | 20240619 | 102200 | 26668992500 | 352000 | 351000 | 352000 | 351000 | 1605 |
| 553 | 20240619 | 102100 | 26104735500 | 351000 | 351500 | 351500 | 351000 | 149 |
| 554 | 20240619 | 102000 | 26052405000 | 351000 | 351000 | 351500 | 351000 | 323 |
| 555 | 20240619 | 101900 | 25938976000 | 351000 | 351000 | 351500 | 351000 | 198 |
| 556 | 20240619 | 101800 | 25869452500 | 351500 | 351000 | 351500 | 351000 | 261 |
| 557 | 20240619 | 101700 | 25777811000 | 351500 | 351500 | 351500 | 351000 | 861 |
| 558 | 20240619 | 101600 | 25475468500 | 351000 | 351000 | 351500 | 351000 | 997 |
| 559 | 20240619 | 101500 | 25125151000 | 351500 | 351000 | 351500 | 351000 | 255 |
| 560 | 20240619 | 101400 | 25035634000 | 351500 | 351500 | 352000 | 351000 | 1860 |
| 561 | 20240619 | 101300 | 24382033500 | 351500 | 351500 | 352000 | 351500 | 403 |
| 562 | 20240619 | 101200 | 24240231000 | 352000 | 351500 | 352000 | 351500 | 158 |
| 563 | 20240619 | 101100 | 24184648500 | 351500 | 351500 | 352000 | 351500 | 402 |
| 564 | 20240619 | 101000 | 24043220500 | 351500 | 352000 | 352000 | 351500 | 315 |
| 565 | 20240619 | 100900 | 23932481500 | 352000 | 351500 | 352000 | 351500 | 334 |
| 566 | 20240619 | 100800 | 23815071000 | 351500 | 351500 | 352000 | 351500 | 229 |
| 567 | 20240619 | 100700 | 23734559000 | 351500 | 352000 | 352000 | 351500 | 555 |
| 568 | 20240619 | 100600 | 23539256500 | 352000 | 352000 | 352500 | 352000 | 256 |
| 569 | 20240619 | 100500 | 23449137500 | 352000 | 352000 | 352500 | 352000 | 142 |
| 570 | 20240619 | 100400 | 23399149000 | 352000 | 352000 | 352500 | 352000 | 202 |
| 571 | 20240619 | 100300 | 23328016500 | 352500 | 353000 | 353000 | 352000 | 518 |
| 572 | 20240619 | 100200 | 23145429500 | 353000 | 353000 | 353000 | 352500 | 176 |
| 573 | 20240619 | 100100 | 23083364000 | 353000 | 353000 | 353000 | 352500 | 89 |
| 574 | 20240619 | 100000 | 23051974000 | 352500 | 352500 | 353000 | 352000 | 642 |
| 575 | 20240619 | 095900 | 22825617000 | 352000 | 352500 | 352500 | 352000 | 136 |
| 576 | 20240619 | 095800 | 22777713500 | 352500 | 352500 | 353000 | 352000 | 166 |
| 577 | 20240619 | 095700 | 22719205500 | 352500 | 352000 | 353000 | 352000 | 1627 |
| 578 | 20240619 | 095600 | 22145562500 | 352000 | 352000 | 352500 | 352000 | 71 |
| 579 | 20240619 | 095500 | 22120564500 | 352500 | 352500 | 353000 | 352000 | 546 |
| 580 | 20240619 | 095400 | 21928205500 | 353000 | 353000 | 353000 | 352500 | 357 |
| 581 | 20240619 | 095300 | 21802307000 | 353000 | 353500 | 353500 | 352500 | 517 |
| 582 | 20240619 | 095200 | 21619888500 | 353000 | 352000 | 353500 | 352000 | 1489 |
| 583 | 20240619 | 095100 | 21094732500 | 352000 | 352000 | 352500 | 352000 | 147 |
| 584 | 20240619 | 095000 | 21042974500 | 352500 | 352000 | 352500 | 352000 | 351 |
| 585 | 20240619 | 094900 | 20919417000 | 352000 | 352500 | 352500 | 352000 | 549 |
| 586 | 20240619 | 094800 | 20725920000 | 352000 | 352000 | 352500 | 352000 | 232 |
| 587 | 20240619 | 094700 | 20644226000 | 352000 | 352500 | 352500 | 352000 | 74 |
| 588 | 20240619 | 094600 | 20618149000 | 352500 | 352000 | 352500 | 351500 | 1227 |
| 589 | 20240619 | 094500 | 20186172500 | 351500 | 351500 | 352000 | 351500 | 506 |
| 590 | 20240619 | 094400 | 20008227500 | 351500 | 352000 | 352000 | 351500 | 426 |
| 591 | 20240619 | 094300 | 19858359500 | 352000 | 351500 | 352000 | 351500 | 57 |
| 592 | 20240619 | 094200 | 19838312500 | 351500 | 351500 | 352000 | 351500 | 157 |
| 593 | 20240619 | 094100 | 19783094500 | 352000 | 351000 | 352000 | 351000 | 915 |
| 594 | 20240619 | 094000 | 19461601500 | 351500 | 351500 | 351500 | 351000 | 1054 |
| 595 | 20240619 | 093900 | 19091162000 | 351500 | 351000 | 351500 | 350500 | 2656 |
| 596 | 20240619 | 093800 | 18158861500 | 351000 | 352000 | 352000 | 351000 | 2791 |
| 597 | 20240619 | 093700 | 17177816500 | 352000 | 351500 | 352000 | 351500 | 382 |
| 598 | 20240619 | 093600 | 17043526500 | 351500 | 352000 | 352000 | 351500 | 196 |
| 599 | 20240619 | 093500 | 16974598000 | 351500 | 351500 | 352000 | 351500 | 188 |
| 600 | 20240619 | 093400 | 16908495000 | 352000 | 352000 | 352000 | 351500 | 167 |
| 601 | 20240619 | 093300 | 16849749000 | 352000 | 352500 | 352500 | 351500 | 1473 |
| 602 | 20240619 | 093200 | 16331173000 | 352000 | 352500 | 352500 | 352000 | 130 |
| 603 | 20240619 | 093100 | 16285357000 | 352000 | 352000 | 352500 | 352000 | 460 |
| 604 | 20240619 | 093000 | 16123235500 | 352500 | 352000 | 352500 | 352000 | 249 |
| 605 | 20240619 | 092900 | 16035482000 | 352000 | 351500 | 352500 | 351500 | 1563 |
| 606 | 20240619 | 092800 | 15485277500 | 351500 | 352000 | 352000 | 351500 | 397 |
| 607 | 20240619 | 092700 | 15345609500 | 351500 | 352000 | 352000 | 351500 | 342 |
| 608 | 20240619 | 092600 | 15225328000 | 351500 | 352000 | 352000 | 351500 | 145 |
| 609 | 20240619 | 092500 | 15174311500 | 352000 | 352000 | 352000 | 351500 | 334 |
| 610 | 20240619 | 092400 | 15056789500 | 351500 | 352500 | 352500 | 351500 | 2473 |
| 611 | 20240619 | 092300 | 14186276000 | 352500 | 352000 | 352500 | 352000 | 199 |
| 612 | 20240619 | 092200 | 14116192000 | 352000 | 353000 | 353000 | 352000 | 1758 |
| 613 | 20240619 | 092100 | 13496174500 | 353000 | 352500 | 353000 | 352000 | 2655 |
| 614 | 20240619 | 092000 | 12560092500 | 352500 | 352000 | 352500 | 352000 | 619 |
| 615 | 20240619 | 091900 | 12342179000 | 352000 | 352000 | 352500 | 352000 | 766 |
| 616 | 20240619 | 091800 | 12072517000 | 352000 | 352500 | 353000 | 352000 | 558 |
| 617 | 20240619 | 091700 | 11875962500 | 352500 | 353500 | 353500 | 352500 | 2334 |
| 618 | 20240619 | 091600 | 11052158500 | 353500 | 352000 | 353500 | 352000 | 1587 |
| 619 | 20240619 | 091500 | 10492719000 | 352000 | 351500 | 352000 | 351500 | 632 |
| 620 | 20240619 | 091400 | 10270416000 | 351500 | 352000 | 352000 | 351500 | 379 |
| 621 | 20240619 | 091300 | 10137082500 | 352000 | 351500 | 352000 | 351500 | 1215 |
| 622 | 20240619 | 091200 | 9709597000 | 352000 | 352500 | 353000 | 351500 | 1884 |
| 623 | 20240619 | 091100 | 9046610500 | 352500 | 352500 | 353000 | 352500 | 783 |
| 624 | 20240619 | 091000 | 8770553500 | 352500 | 354000 | 354000 | 352500 | 1090 |
| 625 | 20240619 | 090900 | 8385480000 | 354500 | 354000 | 354500 | 354000 | 456 |
| 626 | 20240619 | 090800 | 8223962500 | 354500 | 355000 | 355500 | 354000 | 2023 |
| 627 | 20240619 | 090700 | 7505984500 | 355000 | 355500 | 355500 | 354500 | 1133 |
| 628 | 20240619 | 090600 | 7103923000 | 355500 | 356000 | 356500 | 355000 | 2818 |
| 629 | 20240619 | 090500 | 6100892000 | 356000 | 353500 | 356000 | 353500 | 3263 |
| 630 | 20240619 | 090400 | 4943157500 | 353500 | 353000 | 354000 | 352500 | 2099 |
| 631 | 20240619 | 090300 | 4201990000 | 353000 | 352000 | 353000 | 352000 | 1880 |
| 632 | 20240619 | 090200 | 3539388000 | 352500 | 353000 | 353000 | 352000 | 1247 |
| 633 | 20240619 | 090100 | 3100204000 | 353000 | 354000 | 354500 | 352500 | 1391 |
| 634 | 20240619 | 090000 | 2607857000 | 354500 | 353000 | 355000 | 353000 | 7309 |