36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 193100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 6055 |
| 3 | 20240620 | 193000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 4 | 20240620 | 192900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 5 | 20240620 | 192800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 6 | 20240620 | 192700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 7 | 20240620 | 192600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 8 | 20240620 | 192500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 9 | 20240620 | 192400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 10 | 20240620 | 192300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 11 | 20240620 | 192200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 12 | 20240620 | 192100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 13 | 20240620 | 192000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 14 | 20240620 | 191900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 15 | 20240620 | 191800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 16 | 20240620 | 191700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 17 | 20240620 | 191600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 18 | 20240620 | 191500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 19 | 20240620 | 191400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 20 | 20240620 | 191300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 21 | 20240620 | 191200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 22 | 20240620 | 191100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 23 | 20240620 | 191000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 24 | 20240620 | 190900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 25 | 20240620 | 190800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 26 | 20240620 | 190700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 27 | 20240620 | 190600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 28 | 20240620 | 190500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 29 | 20240620 | 190400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 30 | 20240620 | 190300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 31 | 20240620 | 190200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 32 | 20240620 | 190100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 6055 |
| 33 | 20240620 | 190000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 34 | 20240620 | 185900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 35 | 20240620 | 185800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 36 | 20240620 | 185700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 37 | 20240620 | 185600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 38 | 20240620 | 185500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 39 | 20240620 | 185400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 40 | 20240620 | 185300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 41 | 20240620 | 185200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 42 | 20240620 | 185100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 43 | 20240620 | 185000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 44 | 20240620 | 184900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 45 | 20240620 | 184800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 46 | 20240620 | 184700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 47 | 20240620 | 184600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 48 | 20240620 | 184500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 49 | 20240620 | 184400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 50 | 20240620 | 184300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 51 | 20240620 | 184200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 52 | 20240620 | 184100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 53 | 20240620 | 184000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 54 | 20240620 | 183900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 55 | 20240620 | 183800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 56 | 20240620 | 183700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 57 | 20240620 | 183600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 58 | 20240620 | 183500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 59 | 20240620 | 183400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 60 | 20240620 | 183300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 61 | 20240620 | 183200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 62 | 20240620 | 183100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 6055 |
| 63 | 20240620 | 183000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 64 | 20240620 | 182900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 65 | 20240620 | 182800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 66 | 20240620 | 182700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 67 | 20240620 | 182600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 68 | 20240620 | 182500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 69 | 20240620 | 182400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 70 | 20240620 | 182300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 71 | 20240620 | 182200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 72 | 20240620 | 182100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 73 | 20240620 | 182000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 74 | 20240620 | 181900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 75 | 20240620 | 181800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 76 | 20240620 | 181700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 77 | 20240620 | 181600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 78 | 20240620 | 181500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 79 | 20240620 | 181400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 80 | 20240620 | 181300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 81 | 20240620 | 181200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 82 | 20240620 | 181100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 83 | 20240620 | 181000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 84 | 20240620 | 180900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 85 | 20240620 | 180800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 86 | 20240620 | 180700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 87 | 20240620 | 180600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 88 | 20240620 | 180500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 89 | 20240620 | 180400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 90 | 20240620 | 180300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 91 | 20240620 | 180200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 92 | 20240620 | 180100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 6055 |
| 93 | 20240620 | 180000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 94 | 20240620 | 175900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 95 | 20240620 | 175800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 96 | 20240620 | 175700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 97 | 20240620 | 175600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 98 | 20240620 | 175500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 99 | 20240620 | 175400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 100 | 20240620 | 175300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 101 | 20240620 | 175200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 102 | 20240620 | 175100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 103 | 20240620 | 175000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 104 | 20240620 | 174900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 105 | 20240620 | 174800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 106 | 20240620 | 174700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 107 | 20240620 | 174600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 108 | 20240620 | 174500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 109 | 20240620 | 174400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 110 | 20240620 | 174300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 111 | 20240620 | 174200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 112 | 20240620 | 174100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 113 | 20240620 | 174000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 114 | 20240620 | 173900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 115 | 20240620 | 173800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 116 | 20240620 | 173700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 117 | 20240620 | 173600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 118 | 20240620 | 173500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 119 | 20240620 | 173400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 120 | 20240620 | 173300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 121 | 20240620 | 173200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 122 | 20240620 | 173100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 6055 |
| 123 | 20240620 | 173000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 124 | 20240620 | 172900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 125 | 20240620 | 172800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 126 | 20240620 | 172700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 127 | 20240620 | 172600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 128 | 20240620 | 172500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 129 | 20240620 | 172400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 130 | 20240620 | 172300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 131 | 20240620 | 172200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 132 | 20240620 | 172100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 133 | 20240620 | 172000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 134 | 20240620 | 171900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 135 | 20240620 | 171800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 136 | 20240620 | 171700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 137 | 20240620 | 171600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 138 | 20240620 | 171500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 139 | 20240620 | 171400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 140 | 20240620 | 171300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 141 | 20240620 | 171200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 142 | 20240620 | 171100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 143 | 20240620 | 171000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 144 | 20240620 | 170900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 145 | 20240620 | 170800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 146 | 20240620 | 170700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 147 | 20240620 | 170600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 148 | 20240620 | 170500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 149 | 20240620 | 170400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 150 | 20240620 | 170300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 151 | 20240620 | 170200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 152 | 20240620 | 170100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 6055 |
| 153 | 20240620 | 170000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 154 | 20240620 | 165900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 155 | 20240620 | 165800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 156 | 20240620 | 165700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 157 | 20240620 | 165600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 158 | 20240620 | 165500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 159 | 20240620 | 165400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 160 | 20240620 | 165300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 161 | 20240620 | 165200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 162 | 20240620 | 165100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 163 | 20240620 | 165000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 164 | 20240620 | 164900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 165 | 20240620 | 164800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 166 | 20240620 | 164700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 167 | 20240620 | 164600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 168 | 20240620 | 164500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 169 | 20240620 | 164400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 170 | 20240620 | 164300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 171 | 20240620 | 164200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 172 | 20240620 | 164100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 173 | 20240620 | 164000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 174 | 20240620 | 163900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 175 | 20240620 | 163800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 176 | 20240620 | 163700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 177 | 20240620 | 163600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 178 | 20240620 | 163500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 179 | 20240620 | 163400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 180 | 20240620 | 163300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 181 | 20240620 | 163200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 182 | 20240620 | 163100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 6055 |
| 183 | 20240620 | 163000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 184 | 20240620 | 162900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 185 | 20240620 | 162800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 186 | 20240620 | 162700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 187 | 20240620 | 162600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 188 | 20240620 | 162500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 189 | 20240620 | 162400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 190 | 20240620 | 162300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 191 | 20240620 | 162200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 192 | 20240620 | 162100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 193 | 20240620 | 162000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 194 | 20240620 | 161900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 195 | 20240620 | 161800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 196 | 20240620 | 161700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 197 | 20240620 | 161600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 198 | 20240620 | 161500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 199 | 20240620 | 161400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 200 | 20240620 | 161300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 201 | 20240620 | 161200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 202 | 20240620 | 161100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 203 | 20240620 | 161000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 204 | 20240620 | 160900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 205 | 20240620 | 160800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 206 | 20240620 | 160700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 207 | 20240620 | 160600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 208 | 20240620 | 160500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 209 | 20240620 | 160400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 210 | 20240620 | 160300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 211 | 20240620 | 160200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 212 | 20240620 | 160100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 6055 |
| 213 | 20240620 | 160000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 214 | 20240620 | 155900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 215 | 20240620 | 155800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 216 | 20240620 | 155700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 217 | 20240620 | 155600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 218 | 20240620 | 155500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 219 | 20240620 | 155400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 220 | 20240620 | 155300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 221 | 20240620 | 155200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 222 | 20240620 | 155100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 223 | 20240620 | 155000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 224 | 20240620 | 154900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 225 | 20240620 | 154800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 226 | 20240620 | 154700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 227 | 20240620 | 154600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 228 | 20240620 | 154500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 229 | 20240620 | 154400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 230 | 20240620 | 154300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 231 | 20240620 | 154200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 232 | 20240620 | 154100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 233 | 20240620 | 154000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 234 | 20240620 | 153900 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 235 | 20240620 | 153800 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 236 | 20240620 | 153700 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 237 | 20240620 | 153600 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 238 | 20240620 | 153500 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 239 | 20240620 | 153400 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 240 | 20240620 | 153300 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 241 | 20240620 | 153200 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 242 | 20240620 | 153100 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 6055 |
| 243 | 20240620 | 153000 | 36503853500 | 373000 | 373000 | 373000 | 373000 | 6055 |
| 244 | 20240620 | 152900 | 34245338500 | 372500 | 372500 | 372500 | 372500 | 0 |
| 245 | 20240620 | 152800 | 34245338500 | 372500 | 372500 | 372500 | 372500 | 0 |
| 246 | 20240620 | 152700 | 34245338500 | 372500 | 372500 | 372500 | 372500 | 0 |
| 247 | 20240620 | 152600 | 34245338500 | 372500 | 372500 | 372500 | 372500 | 0 |
| 248 | 20240620 | 152500 | 34245338500 | 372500 | 372500 | 372500 | 372500 | 0 |
| 249 | 20240620 | 152400 | 34245338500 | 372500 | 372500 | 372500 | 372500 | 0 |
| 250 | 20240620 | 152300 | 34245338500 | 372500 | 372500 | 372500 | 372500 | 0 |
| 251 | 20240620 | 152200 | 34245338500 | 372500 | 372500 | 372500 | 372500 | 0 |
| 252 | 20240620 | 152100 | 34245338500 | 372500 | 372500 | 372500 | 372500 | 0 |
| 253 | 20240620 | 152000 | 34245338500 | 372500 | 372500 | 372500 | 372500 | 0 |
| 254 | 20240620 | 151900 | 34245338500 | 372500 | 371000 | 372500 | 371000 | 234 |
| 255 | 20240620 | 151800 | 34158295500 | 371000 | 371000 | 372000 | 371000 | 285 |
| 256 | 20240620 | 151700 | 34052531500 | 371000 | 370500 | 371500 | 370500 | 1104 |
| 257 | 20240620 | 151600 | 33642961500 | 371000 | 371000 | 371500 | 370500 | 1687 |
| 258 | 20240620 | 151500 | 33017105500 | 371000 | 371000 | 371500 | 371000 | 1003 |
| 259 | 20240620 | 151400 | 32644931500 | 371000 | 371000 | 371500 | 371000 | 852 |
| 260 | 20240620 | 151300 | 32328757000 | 371000 | 371000 | 371500 | 371000 | 1020 |
| 261 | 20240620 | 151200 | 31950242500 | 371000 | 371000 | 372000 | 371000 | 911 |
| 262 | 20240620 | 151100 | 31612085500 | 371000 | 371500 | 372000 | 371000 | 900 |
| 263 | 20240620 | 151000 | 31277769000 | 371500 | 371500 | 372500 | 371500 | 671 |
| 264 | 20240620 | 150900 | 31028344000 | 371500 | 372000 | 372500 | 371500 | 541 |
| 265 | 20240620 | 150800 | 30827106500 | 372000 | 372000 | 372500 | 371500 | 464 |
| 266 | 20240620 | 150700 | 30654511000 | 372000 | 372000 | 372500 | 371500 | 344 |
| 267 | 20240620 | 150600 | 30526556000 | 372000 | 371500 | 372500 | 371500 | 554 |
| 268 | 20240620 | 150500 | 30320512500 | 371500 | 371500 | 372500 | 371500 | 406 |
| 269 | 20240620 | 150400 | 30169584000 | 371500 | 371500 | 372500 | 371500 | 429 |
| 270 | 20240620 | 150300 | 30010052500 | 371500 | 371500 | 372000 | 371000 | 380 |
| 271 | 20240620 | 150200 | 29868818500 | 371500 | 371500 | 372000 | 371000 | 933 |
| 272 | 20240620 | 150100 | 29522183500 | 371500 | 372000 | 372500 | 371500 | 609 |
| 273 | 20240620 | 150000 | 29295774500 | 371500 | 371500 | 372500 | 371500 | 655 |
| 274 | 20240620 | 145900 | 29052186000 | 371500 | 371500 | 372000 | 371500 | 406 |
| 275 | 20240620 | 145800 | 28901320500 | 371500 | 371500 | 372500 | 371500 | 366 |
| 276 | 20240620 | 145700 | 28765330000 | 372000 | 371500 | 372500 | 371500 | 606 |
| 277 | 20240620 | 145600 | 28540043500 | 371500 | 371500 | 372000 | 371500 | 399 |
| 278 | 20240620 | 145500 | 28391797000 | 371500 | 372000 | 372500 | 371500 | 521 |
| 279 | 20240620 | 145400 | 28198073500 | 372000 | 371500 | 372500 | 371000 | 776 |
| 280 | 20240620 | 145300 | 27909674000 | 371500 | 371500 | 372000 | 371500 | 439 |
| 281 | 20240620 | 145200 | 27746577000 | 371500 | 372000 | 372000 | 371500 | 447 |
| 282 | 20240620 | 145100 | 27580444500 | 372000 | 371500 | 372000 | 371500 | 585 |
| 283 | 20240620 | 145000 | 27362963500 | 371500 | 372500 | 372500 | 371500 | 476 |
| 284 | 20240620 | 144900 | 27185904000 | 372500 | 372000 | 373500 | 372000 | 361 |
| 285 | 20240620 | 144800 | 27051376500 | 372000 | 372000 | 373000 | 371500 | 498 |
| 286 | 20240620 | 144700 | 26865801500 | 372000 | 372000 | 373000 | 372000 | 309 |
| 287 | 20240620 | 144600 | 26750782000 | 372000 | 372000 | 372500 | 371500 | 579 |
| 288 | 20240620 | 144500 | 26535374500 | 372000 | 372500 | 372500 | 372000 | 264 |
| 289 | 20240620 | 144400 | 26437151000 | 372000 | 372500 | 372500 | 371500 | 445 |
| 290 | 20240620 | 144300 | 26271557000 | 372500 | 372000 | 373000 | 371500 | 900 |
| 291 | 20240620 | 144200 | 25936586000 | 372000 | 372500 | 372500 | 372000 | 570 |
| 292 | 20240620 | 144100 | 25724486000 | 372500 | 372000 | 373000 | 372000 | 539 |
| 293 | 20240620 | 144000 | 25523664500 | 372000 | 372500 | 372500 | 372000 | 415 |
| 294 | 20240620 | 143900 | 25369201000 | 372000 | 372500 | 373000 | 372000 | 672 |
| 295 | 20240620 | 143800 | 25118880000 | 372500 | 372500 | 373500 | 372500 | 525 |
| 296 | 20240620 | 143700 | 24923233500 | 372500 | 372500 | 373000 | 372500 | 367 |
| 297 | 20240620 | 143600 | 24786487000 | 372500 | 373000 | 373500 | 372500 | 375 |
| 298 | 20240620 | 143500 | 24646673000 | 373000 | 372500 | 373000 | 372000 | 355 |
| 299 | 20240620 | 143400 | 24514327000 | 372500 | 372500 | 373000 | 372500 | 337 |
| 300 | 20240620 | 143300 | 24388788500 | 373000 | 373000 | 373000 | 372500 | 310 |
| 301 | 20240620 | 143200 | 24273162500 | 373000 | 373000 | 373500 | 373000 | 263 |
| 302 | 20240620 | 143100 | 24175057500 | 373000 | 373500 | 373500 | 372500 | 688 |
| 303 | 20240620 | 143000 | 23918430500 | 373500 | 372500 | 373500 | 372000 | 1026 |
| 304 | 20240620 | 142900 | 23536093000 | 373000 | 373000 | 373500 | 372500 | 885 |
| 305 | 20240620 | 142800 | 23206014000 | 373000 | 373500 | 373500 | 373000 | 407 |
| 306 | 20240620 | 142700 | 23054148500 | 373500 | 374000 | 374000 | 373000 | 460 |
| 307 | 20240620 | 142600 | 22882344500 | 373500 | 374000 | 374000 | 373500 | 305 |
| 308 | 20240620 | 142500 | 22768417000 | 374000 | 374000 | 374500 | 373500 | 821 |
| 309 | 20240620 | 142400 | 22461385500 | 374500 | 374000 | 374500 | 374000 | 254 |
| 310 | 20240620 | 142300 | 22366323500 | 374500 | 374000 | 375000 | 374000 | 785 |
| 311 | 20240620 | 142200 | 22072592000 | 374000 | 374500 | 374500 | 374000 | 588 |
| 312 | 20240620 | 142100 | 21852470000 | 374500 | 374500 | 375000 | 374500 | 827 |
| 313 | 20240620 | 142000 | 21542745000 | 374500 | 375000 | 375000 | 374500 | 257 |
| 314 | 20240620 | 141900 | 21446496500 | 374500 | 375000 | 375000 | 374500 | 231 |
| 315 | 20240620 | 141800 | 21359901500 | 375000 | 374500 | 375000 | 374500 | 411 |
| 316 | 20240620 | 141700 | 21205880000 | 374500 | 375000 | 375500 | 374500 | 639 |
| 317 | 20240620 | 141600 | 20966313500 | 375000 | 375000 | 375500 | 375000 | 747 |
| 318 | 20240620 | 141500 | 20686179500 | 375000 | 375000 | 375500 | 375000 | 224 |
| 319 | 20240620 | 141400 | 20602176500 | 375500 | 375000 | 375500 | 375000 | 98 |
| 320 | 20240620 | 141300 | 20565421000 | 375000 | 375000 | 375500 | 375000 | 192 |
| 321 | 20240620 | 141200 | 20493413000 | 375000 | 375000 | 375500 | 375000 | 540 |
| 322 | 20240620 | 141100 | 20290802500 | 375000 | 375500 | 375500 | 375000 | 325 |
| 323 | 20240620 | 141000 | 20168910000 | 375500 | 376000 | 376000 | 375000 | 285 |
| 324 | 20240620 | 140900 | 20061891500 | 375500 | 375500 | 376000 | 375000 | 231 |
| 325 | 20240620 | 140800 | 19975153000 | 375500 | 375500 | 376000 | 375500 | 201 |
| 326 | 20240620 | 140700 | 19899673500 | 375500 | 375500 | 376000 | 375500 | 176 |
| 327 | 20240620 | 140600 | 19833579000 | 376000 | 375500 | 376500 | 375500 | 395 |
| 328 | 20240620 | 140500 | 19685055500 | 375500 | 375000 | 376000 | 375000 | 275 |
| 329 | 20240620 | 140400 | 19581785000 | 375000 | 375500 | 375500 | 375000 | 261 |
| 330 | 20240620 | 140300 | 19483875500 | 375500 | 375500 | 375500 | 375000 | 267 |
| 331 | 20240620 | 140200 | 19383642500 | 375500 | 375500 | 376000 | 375500 | 204 |
| 332 | 20240620 | 140100 | 19307015500 | 375500 | 376000 | 376000 | 375500 | 180 |
| 333 | 20240620 | 140000 | 19239423000 | 376000 | 376000 | 376000 | 375000 | 709 |
| 334 | 20240620 | 135900 | 18973192500 | 375500 | 376000 | 376500 | 375500 | 318 |
| 335 | 20240620 | 135800 | 18853742000 | 375500 | 376000 | 376000 | 375500 | 275 |
| 336 | 20240620 | 135700 | 18750433000 | 375500 | 375500 | 376000 | 375500 | 391 |
| 337 | 20240620 | 135600 | 18603611500 | 375500 | 376000 | 376500 | 375500 | 394 |
| 338 | 20240620 | 135500 | 18455556000 | 376000 | 376000 | 376500 | 376000 | 578 |
| 339 | 20240620 | 135400 | 18238227500 | 376000 | 376000 | 376500 | 376000 | 230 |
| 340 | 20240620 | 135300 | 18151740000 | 376000 | 376000 | 376500 | 376000 | 174 |
| 341 | 20240620 | 135200 | 18086296500 | 376000 | 376000 | 376500 | 376000 | 357 |
| 342 | 20240620 | 135100 | 17952049000 | 376000 | 376500 | 376500 | 376000 | 107 |
| 343 | 20240620 | 135000 | 17911789500 | 376500 | 376500 | 377000 | 376000 | 609 |
| 344 | 20240620 | 134900 | 17682480000 | 376500 | 376500 | 377000 | 376500 | 50 |
| 345 | 20240620 | 134800 | 17663652500 | 377000 | 376500 | 377000 | 376500 | 121 |
| 346 | 20240620 | 134700 | 17618091000 | 376500 | 376500 | 377000 | 376500 | 58 |
| 347 | 20240620 | 134600 | 17596252000 | 376500 | 376500 | 377000 | 376500 | 85 |
| 348 | 20240620 | 134500 | 17564248000 | 376500 | 376500 | 377000 | 376000 | 526 |
| 349 | 20240620 | 134400 | 17366246500 | 376500 | 376500 | 377000 | 376500 | 258 |
| 350 | 20240620 | 134300 | 17269107000 | 376500 | 376500 | 377000 | 376500 | 153 |
| 351 | 20240620 | 134200 | 17211501000 | 377000 | 377000 | 377000 | 376500 | 111 |
| 352 | 20240620 | 134100 | 17169680000 | 377000 | 377000 | 377000 | 376500 | 22 |
| 353 | 20240620 | 134000 | 17161387000 | 377000 | 377000 | 377000 | 376500 | 334 |
| 354 | 20240620 | 133900 | 17035493000 | 377000 | 377000 | 377500 | 376500 | 49 |
| 355 | 20240620 | 133800 | 17017022000 | 377500 | 377000 | 377500 | 376500 | 74 |
| 356 | 20240620 | 133700 | 16989126500 | 377000 | 377000 | 377000 | 376500 | 124 |
| 357 | 20240620 | 133600 | 16942398500 | 377000 | 376500 | 377000 | 376500 | 422 |
| 358 | 20240620 | 133500 | 16783364500 | 376500 | 376500 | 377000 | 376500 | 98 |
| 359 | 20240620 | 133400 | 16746465500 | 376500 | 377000 | 377000 | 376500 | 74 |
| 360 | 20240620 | 133300 | 16718597000 | 376500 | 376500 | 377000 | 376500 | 259 |
| 361 | 20240620 | 133200 | 16621080500 | 376500 | 376500 | 377000 | 376500 | 80 |
| 362 | 20240620 | 133100 | 16590953500 | 376500 | 377500 | 377500 | 376500 | 62 |
| 363 | 20240620 | 133000 | 16567568000 | 378000 | 377500 | 378000 | 377500 | 50 |
| 364 | 20240620 | 132900 | 16548692000 | 377500 | 377000 | 377500 | 376500 | 200 |
| 365 | 20240620 | 132800 | 16473325500 | 377000 | 377000 | 377500 | 376500 | 126 |
| 366 | 20240620 | 132700 | 16425852500 | 377000 | 377000 | 378000 | 376500 | 1555 |
| 367 | 20240620 | 132600 | 15839632500 | 377500 | 378000 | 378000 | 377000 | 378 |
| 368 | 20240620 | 132500 | 15696969000 | 378000 | 377500 | 378000 | 377500 | 8 |
| 369 | 20240620 | 132400 | 15693947000 | 377500 | 377500 | 378000 | 377500 | 109 |
| 370 | 20240620 | 132300 | 15652798000 | 378000 | 377500 | 378000 | 377500 | 107 |
| 371 | 20240620 | 132200 | 15612400500 | 377500 | 377500 | 378000 | 377500 | 8 |
| 372 | 20240620 | 132100 | 15609379500 | 377500 | 377500 | 378000 | 377000 | 302 |
| 373 | 20240620 | 132000 | 15495375000 | 378000 | 378000 | 378000 | 377500 | 321 |
| 374 | 20240620 | 131900 | 15374051500 | 377500 | 378000 | 378000 | 377500 | 64 |
| 375 | 20240620 | 131800 | 15349884500 | 378000 | 378000 | 378000 | 377000 | 292 |
| 376 | 20240620 | 131700 | 15239526000 | 378000 | 377500 | 378000 | 377000 | 86 |
| 377 | 20240620 | 131600 | 15207080000 | 377000 | 377500 | 378000 | 377000 | 57 |
| 378 | 20240620 | 131500 | 15185563500 | 377500 | 377500 | 378000 | 377000 | 128 |
| 379 | 20240620 | 131400 | 15137250500 | 377500 | 377500 | 377500 | 377500 | 97 |
| 380 | 20240620 | 131300 | 15100633000 | 377500 | 378000 | 378000 | 377500 | 37 |
| 381 | 20240620 | 131200 | 15086661000 | 377500 | 378000 | 378000 | 377500 | 164 |
| 382 | 20240620 | 131100 | 15024706000 | 378500 | 378000 | 378500 | 378000 | 54 |
| 383 | 20240620 | 131000 | 15004268500 | 377500 | 378000 | 378500 | 377500 | 78 |
| 384 | 20240620 | 130900 | 14974821000 | 377500 | 378000 | 378500 | 377500 | 260 |
| 385 | 20240620 | 130800 | 14876643000 | 378500 | 378500 | 378500 | 378000 | 17 |
| 386 | 20240620 | 130700 | 14870214000 | 378000 | 378500 | 378500 | 378000 | 59 |
| 387 | 20240620 | 130600 | 14847911000 | 378500 | 377500 | 378500 | 377500 | 224 |
| 388 | 20240620 | 130500 | 14763266500 | 378000 | 377500 | 378000 | 377500 | 130 |
| 389 | 20240620 | 130400 | 14714186500 | 377500 | 377500 | 378000 | 377500 | 57 |
| 390 | 20240620 | 130300 | 14692664000 | 377500 | 377500 | 378000 | 377500 | 75 |
| 391 | 20240620 | 130200 | 14664348500 | 377500 | 378000 | 378000 | 377500 | 118 |
| 392 | 20240620 | 130100 | 14619787000 | 378000 | 377500 | 378000 | 377500 | 108 |
| 393 | 20240620 | 130000 | 14579008000 | 377500 | 378000 | 378000 | 377500 | 50 |
| 394 | 20240620 | 125900 | 14560126500 | 378000 | 377500 | 378500 | 377500 | 53 |
| 395 | 20240620 | 125800 | 14540090000 | 378000 | 378000 | 378500 | 377500 | 104 |
| 396 | 20240620 | 125700 | 14500787000 | 378000 | 378500 | 379000 | 378000 | 21 |
| 397 | 20240620 | 125600 | 14492844500 | 378000 | 378000 | 378000 | 377500 | 95 |
| 398 | 20240620 | 125500 | 14456940500 | 378000 | 378000 | 378000 | 377500 | 22 |
| 399 | 20240620 | 125400 | 14448626500 | 378000 | 378500 | 378500 | 378000 | 34 |
| 400 | 20240620 | 125300 | 14435773000 | 378000 | 378000 | 378500 | 378000 | 59 |
| 401 | 20240620 | 125200 | 14413465500 | 378500 | 378500 | 378500 | 378000 | 32 |
| 402 | 20240620 | 125100 | 14401367000 | 378500 | 378000 | 378500 | 378000 | 107 |
| 403 | 20240620 | 125000 | 14360905000 | 378000 | 378000 | 378500 | 378000 | 29 |
| 404 | 20240620 | 124900 | 14349942000 | 378500 | 378000 | 378500 | 378000 | 48 |
| 405 | 20240620 | 124800 | 14331789000 | 378500 | 378000 | 378500 | 378000 | 238 |
| 406 | 20240620 | 124700 | 14241719000 | 378000 | 378000 | 378000 | 377500 | 60 |
| 407 | 20240620 | 124600 | 14219049000 | 377500 | 378000 | 378500 | 377500 | 119 |
| 408 | 20240620 | 124500 | 14174104000 | 378000 | 378000 | 378500 | 377500 | 69 |
| 409 | 20240620 | 124400 | 14148012000 | 378000 | 378000 | 378500 | 377500 | 88 |
| 410 | 20240620 | 124300 | 14114778500 | 378000 | 378500 | 378500 | 378000 | 20 |
| 411 | 20240620 | 124200 | 14107213500 | 378000 | 378000 | 378000 | 377500 | 63 |
| 412 | 20240620 | 124100 | 14083413000 | 378500 | 378000 | 379000 | 378000 | 42 |
| 413 | 20240620 | 124000 | 14067527000 | 378500 | 378000 | 378500 | 378000 | 27 |
| 414 | 20240620 | 123900 | 14057316500 | 378000 | 378000 | 378500 | 377500 | 64 |
| 415 | 20240620 | 123800 | 14033124000 | 378000 | 378000 | 378500 | 377500 | 119 |
| 416 | 20240620 | 123700 | 13988141000 | 378000 | 379000 | 379000 | 378000 | 21 |
| 417 | 20240620 | 123600 | 13980194500 | 378500 | 378500 | 378500 | 378000 | 48 |
| 418 | 20240620 | 123500 | 13962042500 | 378000 | 377500 | 378500 | 377500 | 50 |
| 419 | 20240620 | 123400 | 13943152500 | 377500 | 377500 | 378000 | 377500 | 60 |
| 420 | 20240620 | 123300 | 13920486500 | 377500 | 378000 | 378000 | 377500 | 53 |
| 421 | 20240620 | 123200 | 13900473500 | 378000 | 378500 | 378500 | 377500 | 13 |
| 422 | 20240620 | 123100 | 13895563000 | 378000 | 377500 | 378500 | 377500 | 33 |
| 423 | 20240620 | 123000 | 13883091000 | 378500 | 378000 | 378500 | 377500 | 127 |
| 424 | 20240620 | 122900 | 13835085000 | 378000 | 378000 | 378500 | 378000 | 86 |
| 425 | 20240620 | 122800 | 13802569500 | 378500 | 378000 | 378500 | 377500 | 46 |
| 426 | 20240620 | 122700 | 13785189000 | 377500 | 377500 | 378000 | 377500 | 88 |
| 427 | 20240620 | 122600 | 13751953500 | 378000 | 378000 | 378000 | 377500 | 33 |
| 428 | 20240620 | 122500 | 13739486500 | 378000 | 378500 | 378500 | 378000 | 149 |
| 429 | 20240620 | 122400 | 13683153000 | 378500 | 377500 | 378500 | 377500 | 176 |
| 430 | 20240620 | 122300 | 13616650500 | 377500 | 377500 | 378000 | 377500 | 56 |
| 431 | 20240620 | 122200 | 13595509500 | 377500 | 378000 | 378000 | 377500 | 65 |
| 432 | 20240620 | 122100 | 13570968500 | 378000 | 377500 | 378000 | 377500 | 81 |
| 433 | 20240620 | 122000 | 13540390000 | 377500 | 378000 | 378000 | 377500 | 101 |
| 434 | 20240620 | 121900 | 13502258500 | 377500 | 379000 | 379000 | 377500 | 87 |
| 435 | 20240620 | 121800 | 13469374500 | 377500 | 378000 | 378500 | 377500 | 52 |
| 436 | 20240620 | 121700 | 13449717000 | 377500 | 378000 | 378500 | 377500 | 37 |
| 437 | 20240620 | 121600 | 13435742500 | 378000 | 377500 | 378500 | 377500 | 119 |
| 438 | 20240620 | 121500 | 13390793000 | 379000 | 378500 | 379000 | 377500 | 599 |
| 439 | 20240620 | 121400 | 13164414000 | 378000 | 378000 | 378500 | 378000 | 48 |
| 440 | 20240620 | 121300 | 13146261000 | 378000 | 378000 | 379000 | 378000 | 64 |
| 441 | 20240620 | 121200 | 13122044000 | 378500 | 378500 | 378500 | 378000 | 30 |
| 442 | 20240620 | 121100 | 13110702500 | 378500 | 378500 | 378500 | 378500 | 53 |
| 443 | 20240620 | 121000 | 13090642000 | 378500 | 378500 | 378500 | 378000 | 133 |
| 444 | 20240620 | 120900 | 13040307500 | 379000 | 378500 | 379000 | 378000 | 88 |
| 445 | 20240620 | 120800 | 13006996500 | 378500 | 379000 | 379000 | 378500 | 47 |
| 446 | 20240620 | 120700 | 12989197500 | 379000 | 378500 | 379000 | 378500 | 20 |
| 447 | 20240620 | 120600 | 12981625500 | 378000 | 378500 | 378500 | 378000 | 84 |
| 448 | 20240620 | 120500 | 12949869000 | 378500 | 378500 | 379000 | 378000 | 85 |
| 449 | 20240620 | 120400 | 12917705500 | 378500 | 378000 | 378500 | 378000 | 79 |
| 450 | 20240620 | 120300 | 12887833500 | 378500 | 378000 | 378500 | 378000 | 37 |
| 451 | 20240620 | 120200 | 12873840500 | 378500 | 378000 | 378500 | 378000 | 98 |
| 452 | 20240620 | 120100 | 12836787500 | 378500 | 378000 | 378500 | 378000 | 75 |
| 453 | 20240620 | 120000 | 12808415000 | 378000 | 378500 | 378500 | 378000 | 36 |
| 454 | 20240620 | 115900 | 12794805500 | 378500 | 377500 | 378500 | 377500 | 72 |
| 455 | 20240620 | 115800 | 12767593000 | 378000 | 378000 | 378500 | 378000 | 149 |
| 456 | 20240620 | 115700 | 12711270500 | 378000 | 378000 | 378000 | 377500 | 111 |
| 457 | 20240620 | 115600 | 12669355000 | 377500 | 377500 | 378000 | 377500 | 75 |
| 458 | 20240620 | 115500 | 12641022500 | 377500 | 377500 | 378000 | 377500 | 92 |
| 459 | 20240620 | 115400 | 12606286000 | 378000 | 378000 | 378000 | 377500 | 64 |
| 460 | 20240620 | 115300 | 12582113500 | 378000 | 378000 | 378000 | 378000 | 62 |
| 461 | 20240620 | 115200 | 12558677500 | 378000 | 378000 | 378500 | 378000 | 538 |
| 462 | 20240620 | 115100 | 12355302000 | 378500 | 378000 | 378500 | 378000 | 83 |
| 463 | 20240620 | 115000 | 12323926500 | 378000 | 378000 | 378500 | 378000 | 52 |
| 464 | 20240620 | 114900 | 12304267500 | 378000 | 378000 | 378500 | 378000 | 84 |
| 465 | 20240620 | 114800 | 12272509000 | 378500 | 378500 | 378500 | 378000 | 67 |
| 466 | 20240620 | 114700 | 12247152000 | 379000 | 379000 | 379000 | 378000 | 9 |
| 467 | 20240620 | 114600 | 12243743500 | 379000 | 378500 | 379000 | 378000 | 93 |
| 468 | 20240620 | 114500 | 12208565000 | 378000 | 378500 | 378500 | 378000 | 411 |
| 469 | 20240620 | 114400 | 12053200000 | 378000 | 378500 | 378500 | 378000 | 213 |
| 470 | 20240620 | 114300 | 11972626000 | 378500 | 378500 | 378500 | 378000 | 212 |
| 471 | 20240620 | 114200 | 11892482500 | 378000 | 378000 | 378500 | 378000 | 50 |
| 472 | 20240620 | 114100 | 11873578500 | 378000 | 378000 | 378500 | 378000 | 88 |
| 473 | 20240620 | 114000 | 11840303500 | 378000 | 379000 | 379000 | 378000 | 272 |
| 474 | 20240620 | 113900 | 11737354500 | 379000 | 379000 | 379000 | 378500 | 20 |
| 475 | 20240620 | 113800 | 11729780000 | 378500 | 379000 | 379500 | 378500 | 31 |
| 476 | 20240620 | 113700 | 11718045000 | 379000 | 379000 | 379000 | 378500 | 62 |
| 477 | 20240620 | 113600 | 11694567500 | 379000 | 378500 | 379000 | 378500 | 82 |
| 478 | 20240620 | 113500 | 11663511000 | 379000 | 379000 | 379000 | 378500 | 72 |
| 479 | 20240620 | 113400 | 11636240500 | 379000 | 379000 | 379500 | 379000 | 59 |
| 480 | 20240620 | 113300 | 11613878500 | 379000 | 379000 | 379000 | 378500 | 127 |
| 481 | 20240620 | 113200 | 11565751500 | 378500 | 378500 | 379000 | 378500 | 62 |
| 482 | 20240620 | 113100 | 11542284000 | 378500 | 378500 | 379000 | 378500 | 59 |
| 483 | 20240620 | 113000 | 11519941500 | 378500 | 379000 | 379000 | 378500 | 155 |
| 484 | 20240620 | 112900 | 11461263000 | 379000 | 379500 | 379500 | 379000 | 93 |
| 485 | 20240620 | 112800 | 11425983500 | 379500 | 379500 | 380000 | 379500 | 5 |
| 486 | 20240620 | 112700 | 11424085000 | 379500 | 380000 | 380000 | 379500 | 54 |
| 487 | 20240620 | 112600 | 11403584000 | 379500 | 380000 | 380000 | 379500 | 81 |
| 488 | 20240620 | 112500 | 11372840000 | 380000 | 380000 | 380000 | 379500 | 6 |
| 489 | 20240620 | 112400 | 11370562000 | 379500 | 380000 | 380000 | 379500 | 75 |
| 490 | 20240620 | 112300 | 11342099000 | 380000 | 380000 | 380000 | 379500 | 50 |
| 491 | 20240620 | 112200 | 11323107500 | 379500 | 379500 | 380000 | 379500 | 12 |
| 492 | 20240620 | 112100 | 11318551500 | 380000 | 379500 | 380000 | 379500 | 31 |
| 493 | 20240620 | 112000 | 11306786000 | 379500 | 379000 | 380000 | 379000 | 13 |
| 494 | 20240620 | 111900 | 11301856500 | 380000 | 379000 | 380000 | 378500 | 237 |
| 495 | 20240620 | 111800 | 11211839000 | 379500 | 379500 | 379500 | 378000 | 922 |
| 496 | 20240620 | 111700 | 10862553000 | 379000 | 379500 | 379500 | 379000 | 63 |
| 497 | 20240620 | 111600 | 10838654000 | 379500 | 379000 | 379500 | 379000 | 46 |
| 498 | 20240620 | 111500 | 10821212000 | 379000 | 379000 | 379500 | 379000 | 65 |
| 499 | 20240620 | 111400 | 10796570000 | 379500 | 379000 | 379500 | 379000 | 37 |
| 500 | 20240620 | 111300 | 10782539500 | 379000 | 379000 | 379500 | 379000 | 66 |
| 501 | 20240620 | 111200 | 10757516500 | 379500 | 379500 | 379500 | 379000 | 40 |
| 502 | 20240620 | 111100 | 10742351000 | 379000 | 379000 | 379500 | 379000 | 57 |
| 503 | 20240620 | 111000 | 10720744000 | 379500 | 379000 | 379500 | 378500 | 122 |
| 504 | 20240620 | 110900 | 10674500500 | 378500 | 378500 | 379000 | 378500 | 28 |
| 505 | 20240620 | 110800 | 10663895000 | 378500 | 379000 | 379000 | 378500 | 62 |
| 506 | 20240620 | 110700 | 10640423500 | 378500 | 378500 | 379000 | 378500 | 23 |
| 507 | 20240620 | 110600 | 10631714500 | 378500 | 378500 | 379000 | 378500 | 35 |
| 508 | 20240620 | 110500 | 10618463000 | 379000 | 378500 | 379000 | 378500 | 98 |
| 509 | 20240620 | 110400 | 10581341500 | 378500 | 378500 | 379000 | 378000 | 99 |
| 510 | 20240620 | 110300 | 10543877000 | 378000 | 378000 | 378500 | 378000 | 49 |
| 511 | 20240620 | 110200 | 10525351000 | 378000 | 378000 | 378500 | 378000 | 63 |
| 512 | 20240620 | 110100 | 10501535500 | 378000 | 378000 | 378500 | 377500 | 94 |
| 513 | 20240620 | 110000 | 10466003500 | 377500 | 378500 | 378500 | 377500 | 198 |
| 514 | 20240620 | 105900 | 10391176000 | 378500 | 378000 | 378500 | 378000 | 42 |
| 515 | 20240620 | 105800 | 10375299000 | 378000 | 378500 | 378500 | 378000 | 69 |
| 516 | 20240620 | 105700 | 10349212500 | 378000 | 378500 | 378500 | 378000 | 76 |
| 517 | 20240620 | 105600 | 10320463500 | 378000 | 377500 | 378000 | 377500 | 321 |
| 518 | 20240620 | 105500 | 10199175500 | 377500 | 377500 | 377500 | 377500 | 56 |
| 519 | 20240620 | 105400 | 10178035500 | 377500 | 378000 | 378000 | 377500 | 92 |
| 520 | 20240620 | 105300 | 10143290500 | 378000 | 377500 | 378000 | 377500 | 53 |
| 521 | 20240620 | 105200 | 10123282000 | 377000 | 377000 | 377500 | 377000 | 1266 |
| 522 | 20240620 | 105100 | 9645997000 | 378000 | 378000 | 378500 | 377000 | 909 |
| 523 | 20240620 | 105000 | 9303122500 | 378000 | 379000 | 379000 | 377000 | 1867 |
| 524 | 20240620 | 104900 | 8597645500 | 379000 | 379500 | 379500 | 379000 | 882 |
| 525 | 20240620 | 104800 | 8263312500 | 379500 | 379500 | 379500 | 379500 | 182 |
| 526 | 20240620 | 104700 | 8194243500 | 379500 | 379500 | 380000 | 379500 | 92 |
| 527 | 20240620 | 104600 | 8159329000 | 379500 | 379500 | 380000 | 379500 | 124 |
| 528 | 20240620 | 104500 | 8112252000 | 379500 | 379500 | 380000 | 379500 | 18 |
| 529 | 20240620 | 104400 | 8105420500 | 379500 | 379500 | 380000 | 379500 | 202 |
| 530 | 20240620 | 104300 | 8028761000 | 379500 | 379500 | 380000 | 379500 | 72 |
| 531 | 20240620 | 104200 | 8001433000 | 380000 | 380000 | 380500 | 379500 | 449 |
| 532 | 20240620 | 104100 | 7830968000 | 380000 | 380500 | 380500 | 380000 | 476 |
| 533 | 20240620 | 104000 | 7650086500 | 380000 | 381500 | 381500 | 380000 | 235 |
| 534 | 20240620 | 103900 | 7560743500 | 381500 | 380500 | 381500 | 380000 | 114 |
| 535 | 20240620 | 103800 | 7517356500 | 380500 | 380500 | 381000 | 380500 | 29 |
| 536 | 20240620 | 103700 | 7506321000 | 380500 | 380000 | 380500 | 380000 | 50 |
| 537 | 20240620 | 103600 | 7487300500 | 380500 | 380500 | 380500 | 380000 | 69 |
| 538 | 20240620 | 103500 | 7461051000 | 380500 | 380500 | 380500 | 380000 | 64 |
| 539 | 20240620 | 103400 | 7436710000 | 380000 | 380000 | 381000 | 380000 | 27 |
| 540 | 20240620 | 103300 | 7426437500 | 380000 | 380500 | 380500 | 380000 | 241 |
| 541 | 20240620 | 103200 | 7334739000 | 380500 | 381000 | 381000 | 380000 | 787 |
| 542 | 20240620 | 103100 | 7035287000 | 381000 | 381000 | 381500 | 381000 | 294 |
| 543 | 20240620 | 103000 | 6923271000 | 381500 | 381500 | 381500 | 381000 | 39 |
| 544 | 20240620 | 102900 | 6908402000 | 381000 | 381000 | 381500 | 381000 | 128 |
| 545 | 20240620 | 102800 | 6859628000 | 381500 | 381000 | 381500 | 381000 | 21 |
| 546 | 20240620 | 102700 | 6851626000 | 381000 | 380500 | 381000 | 380500 | 62 |
| 547 | 20240620 | 102600 | 6828010000 | 380500 | 380500 | 381000 | 380500 | 49 |
| 548 | 20240620 | 102500 | 6809356500 | 380500 | 381000 | 381500 | 380500 | 902 |
| 549 | 20240620 | 102400 | 6465700500 | 381500 | 381500 | 381500 | 381000 | 180 |
| 550 | 20240620 | 102300 | 6397059000 | 381500 | 381500 | 382000 | 381500 | 24 |
| 551 | 20240620 | 102200 | 6387897000 | 381500 | 382000 | 382000 | 381500 | 124 |
| 552 | 20240620 | 102100 | 6340539000 | 382000 | 381500 | 382000 | 381500 | 259 |
| 553 | 20240620 | 102000 | 6241723000 | 382000 | 382000 | 382000 | 381500 | 64 |
| 554 | 20240620 | 101900 | 6217280500 | 382000 | 382000 | 382000 | 381500 | 23 |
| 555 | 20240620 | 101800 | 6208503000 | 382000 | 381500 | 382000 | 381500 | 49 |
| 556 | 20240620 | 101700 | 6189800000 | 382000 | 382000 | 382000 | 381500 | 13 |
| 557 | 20240620 | 101600 | 6184838500 | 382000 | 381000 | 382000 | 381000 | 31 |
| 558 | 20240620 | 101500 | 6173017000 | 381000 | 381000 | 382000 | 381000 | 69 |
| 559 | 20240620 | 101400 | 6146693500 | 381500 | 381500 | 382000 | 381000 | 46 |
| 560 | 20240620 | 101300 | 6129145500 | 381500 | 381500 | 381500 | 381000 | 33 |
| 561 | 20240620 | 101200 | 6116562000 | 381500 | 381500 | 381500 | 381000 | 26 |
| 562 | 20240620 | 101100 | 6106651500 | 381000 | 381500 | 381500 | 381000 | 153 |
| 563 | 20240620 | 101000 | 6048331500 | 381000 | 381500 | 381500 | 381000 | 40 |
| 564 | 20240620 | 100900 | 6033080000 | 381500 | 382000 | 382000 | 381000 | 145 |
| 565 | 20240620 | 100800 | 5977762000 | 381500 | 382000 | 382000 | 381500 | 68 |
| 566 | 20240620 | 100700 | 5951803000 | 381500 | 381500 | 382000 | 381500 | 33 |
| 567 | 20240620 | 100600 | 5939208500 | 381500 | 382000 | 382000 | 381500 | 143 |
| 568 | 20240620 | 100500 | 5884639000 | 382000 | 382000 | 383000 | 382000 | 66 |
| 569 | 20240620 | 100400 | 5859415000 | 382000 | 382500 | 382500 | 382000 | 35 |
| 570 | 20240620 | 100300 | 5846036500 | 382500 | 383000 | 383000 | 382500 | 44 |
| 571 | 20240620 | 100200 | 5829189500 | 383000 | 383500 | 383500 | 383000 | 19 |
| 572 | 20240620 | 100100 | 5821910500 | 383500 | 382500 | 383500 | 382500 | 265 |
| 573 | 20240620 | 100000 | 5720420000 | 382000 | 382000 | 382500 | 381500 | 43 |
| 574 | 20240620 | 095900 | 5703996000 | 382000 | 381500 | 382000 | 381500 | 104 |
| 575 | 20240620 | 095800 | 5664294500 | 382000 | 381500 | 382000 | 381500 | 152 |
| 576 | 20240620 | 095700 | 5606303000 | 381500 | 382000 | 382000 | 381000 | 136 |
| 577 | 20240620 | 095600 | 5554397500 | 382000 | 382000 | 383000 | 382000 | 74 |
| 578 | 20240620 | 095500 | 5526106000 | 382000 | 381000 | 383000 | 381000 | 183 |
| 579 | 20240620 | 095400 | 5456171500 | 381000 | 381500 | 381500 | 381000 | 665 |
| 580 | 20240620 | 095300 | 5202648000 | 381500 | 382000 | 382500 | 381500 | 50 |
| 581 | 20240620 | 095200 | 5183567500 | 382000 | 382000 | 382000 | 382000 | 78 |
| 582 | 20240620 | 095100 | 5153771500 | 382000 | 382000 | 382500 | 382000 | 57 |
| 583 | 20240620 | 095000 | 5131997000 | 382000 | 382500 | 382500 | 381500 | 86 |
| 584 | 20240620 | 094900 | 5099139500 | 383000 | 382500 | 383000 | 382000 | 249 |
| 585 | 20240620 | 094800 | 5003992500 | 382500 | 382000 | 383000 | 382000 | 144 |
| 586 | 20240620 | 094700 | 4948925500 | 382500 | 382500 | 382500 | 382000 | 142 |
| 587 | 20240620 | 094600 | 4894672000 | 382500 | 382500 | 382500 | 382000 | 200 |
| 588 | 20240620 | 094500 | 4818219000 | 382000 | 382000 | 382500 | 382000 | 117 |
| 589 | 20240620 | 094400 | 4773524500 | 382500 | 382500 | 383000 | 382500 | 85 |
| 590 | 20240620 | 094300 | 4741010500 | 382500 | 382500 | 382500 | 382000 | 94 |
| 591 | 20240620 | 094200 | 4705084500 | 382500 | 382000 | 382500 | 382000 | 107 |
| 592 | 20240620 | 094100 | 4664192000 | 382000 | 382500 | 382500 | 382000 | 156 |
| 593 | 20240620 | 094000 | 4604543500 | 382500 | 382500 | 383000 | 382000 | 91 |
| 594 | 20240620 | 093900 | 4569745500 | 382500 | 382500 | 383000 | 382500 | 108 |
| 595 | 20240620 | 093800 | 4528435000 | 382500 | 382500 | 383000 | 382500 | 107 |
| 596 | 20240620 | 093700 | 4487492500 | 382500 | 382500 | 383000 | 382500 | 128 |
| 597 | 20240620 | 093600 | 4438532000 | 382500 | 382500 | 383000 | 382500 | 146 |
| 598 | 20240620 | 093500 | 4382684500 | 382500 | 383000 | 383500 | 382000 | 248 |
| 599 | 20240620 | 093400 | 4287792000 | 383000 | 382500 | 383500 | 382500 | 92 |
| 600 | 20240620 | 093300 | 4252582500 | 382500 | 382500 | 383500 | 382500 | 91 |
| 601 | 20240620 | 093200 | 4217750500 | 383000 | 382500 | 383500 | 382500 | 77 |
| 602 | 20240620 | 093100 | 4188281000 | 383500 | 382500 | 383500 | 382000 | 212 |
| 603 | 20240620 | 093000 | 4107262000 | 382500 | 383000 | 383500 | 382500 | 70 |
| 604 | 20240620 | 092900 | 4080468000 | 383500 | 383500 | 383500 | 383000 | 63 |
| 605 | 20240620 | 092800 | 4056331000 | 383500 | 382000 | 383500 | 382000 | 322 |
| 606 | 20240620 | 092700 | 3933038500 | 382000 | 382000 | 383000 | 382000 | 277 |
| 607 | 20240620 | 092600 | 3827165500 | 382000 | 382500 | 382500 | 382000 | 132 |
| 608 | 20240620 | 092500 | 3776739500 | 382500 | 382500 | 383000 | 382500 | 202 |
| 609 | 20240620 | 092400 | 3699421000 | 383000 | 382500 | 383000 | 382500 | 116 |
| 610 | 20240620 | 092300 | 3655037000 | 383000 | 383000 | 383500 | 382500 | 103 |
| 611 | 20240620 | 092200 | 3615617000 | 383000 | 383000 | 383000 | 382500 | 68 |
| 612 | 20240620 | 092100 | 3589581000 | 383000 | 383500 | 383500 | 383000 | 113 |
| 613 | 20240620 | 092000 | 3546262500 | 384000 | 383000 | 384000 | 382500 | 159 |
| 614 | 20240620 | 091900 | 3485319500 | 383000 | 382500 | 383000 | 382500 | 112 |
| 615 | 20240620 | 091800 | 3442459500 | 382500 | 383000 | 383000 | 382500 | 155 |
| 616 | 20240620 | 091700 | 3383157500 | 383000 | 383500 | 383500 | 383000 | 227 |
| 617 | 20240620 | 091600 | 3296197000 | 383500 | 384500 | 384500 | 383000 | 151 |
| 618 | 20240620 | 091500 | 3238246500 | 384000 | 383000 | 384000 | 383000 | 106 |
| 619 | 20240620 | 091400 | 3197588000 | 383500 | 384000 | 384500 | 383000 | 430 |
| 620 | 20240620 | 091300 | 3032641000 | 384000 | 384500 | 385000 | 383500 | 331 |
| 621 | 20240620 | 091200 | 2905523000 | 384500 | 384000 | 384500 | 384000 | 96 |
| 622 | 20240620 | 091100 | 2868644000 | 384000 | 384000 | 385000 | 383500 | 236 |
| 623 | 20240620 | 091000 | 2778060000 | 384000 | 385500 | 385500 | 383500 | 1898 |
| 624 | 20240620 | 090900 | 2048825000 | 385500 | 384000 | 386000 | 383500 | 644 |
| 625 | 20240620 | 090800 | 1801093500 | 384000 | 384000 | 384500 | 383500 | 300 |
| 626 | 20240620 | 090700 | 1685932500 | 384000 | 384000 | 384500 | 383500 | 212 |
| 627 | 20240620 | 090600 | 1604557500 | 384000 | 383500 | 384500 | 383000 | 780 |
| 628 | 20240620 | 090500 | 1304954500 | 383000 | 382000 | 383500 | 382000 | 665 |
| 629 | 20240620 | 090400 | 1050413500 | 382000 | 382500 | 382500 | 381000 | 187 |
| 630 | 20240620 | 090300 | 979025500 | 382500 | 381000 | 383000 | 381000 | 831 |
| 631 | 20240620 | 090200 | 661937000 | 381000 | 381500 | 382000 | 381000 | 404 |
| 632 | 20240620 | 090100 | 507824500 | 381500 | 382500 | 382500 | 381000 | 731 |
| 633 | 20240620 | 090000 | 228812000 | 381500 | 382000 | 382500 | 381500 | 599 |