34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 184800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 29081 |
| 3 | 20240624 | 184700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 4 | 20240624 | 184600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 5 | 20240624 | 184500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 6 | 20240624 | 184400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 7 | 20240624 | 184300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 8 | 20240624 | 184200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 9 | 20240624 | 184100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 10 | 20240624 | 184000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 11 | 20240624 | 183900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 12 | 20240624 | 183800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 13 | 20240624 | 183700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 14 | 20240624 | 183600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 15 | 20240624 | 183500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 16 | 20240624 | 183400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 17 | 20240624 | 183300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 18 | 20240624 | 183200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 19 | 20240624 | 183100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 20 | 20240624 | 183000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 21 | 20240624 | 182900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 22 | 20240624 | 182800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 23 | 20240624 | 182700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 24 | 20240624 | 182600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 25 | 20240624 | 182500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 26 | 20240624 | 182400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 27 | 20240624 | 182300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 28 | 20240624 | 182200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 29 | 20240624 | 182100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 30 | 20240624 | 182000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 31 | 20240624 | 181900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 32 | 20240624 | 181800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 29081 |
| 33 | 20240624 | 181700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 34 | 20240624 | 181600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 35 | 20240624 | 181500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 36 | 20240624 | 181400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 37 | 20240624 | 181300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 38 | 20240624 | 181200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 39 | 20240624 | 181100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 40 | 20240624 | 181000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 41 | 20240624 | 180900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 42 | 20240624 | 180800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 43 | 20240624 | 180700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 44 | 20240624 | 180600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 45 | 20240624 | 180500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 46 | 20240624 | 180400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 47 | 20240624 | 180300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 48 | 20240624 | 180200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 49 | 20240624 | 180100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 50 | 20240624 | 180000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 51 | 20240624 | 175900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 52 | 20240624 | 175800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 53 | 20240624 | 175700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 54 | 20240624 | 175600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 55 | 20240624 | 175500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 56 | 20240624 | 175400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 57 | 20240624 | 175300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 58 | 20240624 | 175200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 59 | 20240624 | 175100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 60 | 20240624 | 175000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 61 | 20240624 | 174900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 62 | 20240624 | 174800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 29081 |
| 63 | 20240624 | 174700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 64 | 20240624 | 174600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 65 | 20240624 | 174500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 66 | 20240624 | 174400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 67 | 20240624 | 174300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 68 | 20240624 | 174200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 69 | 20240624 | 174100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 70 | 20240624 | 174000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 71 | 20240624 | 173900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 72 | 20240624 | 173800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 73 | 20240624 | 173700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 74 | 20240624 | 173600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 75 | 20240624 | 173500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 76 | 20240624 | 173400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 77 | 20240624 | 173300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 78 | 20240624 | 173200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 79 | 20240624 | 173100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 80 | 20240624 | 173000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 81 | 20240624 | 172900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 82 | 20240624 | 172800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 83 | 20240624 | 172700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 84 | 20240624 | 172600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 85 | 20240624 | 172500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 86 | 20240624 | 172400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 87 | 20240624 | 172300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 88 | 20240624 | 172200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 89 | 20240624 | 172100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 90 | 20240624 | 172000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 91 | 20240624 | 171900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 92 | 20240624 | 171800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 29081 |
| 93 | 20240624 | 171700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 94 | 20240624 | 171600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 95 | 20240624 | 171500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 96 | 20240624 | 171400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 97 | 20240624 | 171300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 98 | 20240624 | 171200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 99 | 20240624 | 171100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 100 | 20240624 | 171000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 101 | 20240624 | 170900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 102 | 20240624 | 170800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 103 | 20240624 | 170700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 104 | 20240624 | 170600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 105 | 20240624 | 170500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 106 | 20240624 | 170400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 107 | 20240624 | 170300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 108 | 20240624 | 170200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 109 | 20240624 | 170100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 110 | 20240624 | 170000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 111 | 20240624 | 165900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 112 | 20240624 | 165800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 113 | 20240624 | 165700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 114 | 20240624 | 165600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 115 | 20240624 | 165500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 116 | 20240624 | 165400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 117 | 20240624 | 165300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 118 | 20240624 | 165200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 119 | 20240624 | 165100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 120 | 20240624 | 165000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 121 | 20240624 | 164900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 122 | 20240624 | 164800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 29081 |
| 123 | 20240624 | 164700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 124 | 20240624 | 164600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 125 | 20240624 | 164500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 126 | 20240624 | 164400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 127 | 20240624 | 164300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 128 | 20240624 | 164200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 129 | 20240624 | 164100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 130 | 20240624 | 164000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 131 | 20240624 | 163900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 132 | 20240624 | 163800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 133 | 20240624 | 163700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 134 | 20240624 | 163600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 135 | 20240624 | 163500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 136 | 20240624 | 163400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 137 | 20240624 | 163300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 138 | 20240624 | 163200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 139 | 20240624 | 163100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 140 | 20240624 | 163000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 141 | 20240624 | 162900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 142 | 20240624 | 162800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 143 | 20240624 | 162700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 144 | 20240624 | 162600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 145 | 20240624 | 162500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 146 | 20240624 | 162400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 147 | 20240624 | 162300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 148 | 20240624 | 162200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 149 | 20240624 | 162100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 150 | 20240624 | 162000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 151 | 20240624 | 161900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 152 | 20240624 | 161800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 29081 |
| 153 | 20240624 | 161700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 154 | 20240624 | 161600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 155 | 20240624 | 161500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 156 | 20240624 | 161400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 157 | 20240624 | 161300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 158 | 20240624 | 161200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 159 | 20240624 | 161100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 160 | 20240624 | 161000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 161 | 20240624 | 160900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 162 | 20240624 | 160800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 163 | 20240624 | 160700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 164 | 20240624 | 160600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 165 | 20240624 | 160500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 166 | 20240624 | 160400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 167 | 20240624 | 160300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 168 | 20240624 | 160200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 169 | 20240624 | 160100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 170 | 20240624 | 160000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 171 | 20240624 | 155900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 172 | 20240624 | 155800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 173 | 20240624 | 155700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 174 | 20240624 | 155600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 175 | 20240624 | 155500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 176 | 20240624 | 155400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 177 | 20240624 | 155300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 178 | 20240624 | 155200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 179 | 20240624 | 155100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 180 | 20240624 | 155000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 181 | 20240624 | 154900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 182 | 20240624 | 154800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 29081 |
| 183 | 20240624 | 154700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 184 | 20240624 | 154600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 185 | 20240624 | 154500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 186 | 20240624 | 154400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 187 | 20240624 | 154300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 188 | 20240624 | 154200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 189 | 20240624 | 154100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 190 | 20240624 | 154000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 191 | 20240624 | 153900 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 192 | 20240624 | 153800 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 193 | 20240624 | 153700 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 194 | 20240624 | 153600 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 195 | 20240624 | 153500 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 196 | 20240624 | 153400 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 197 | 20240624 | 153300 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 198 | 20240624 | 153200 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 199 | 20240624 | 153100 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 200 | 20240624 | 153000 | 111229889500 | 377500 | 377500 | 377500 | 377500 | 29081 |
| 201 | 20240624 | 152900 | 100251812000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 202 | 20240624 | 152800 | 100251812000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 203 | 20240624 | 152700 | 100251812000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 204 | 20240624 | 152600 | 100251812000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 205 | 20240624 | 152500 | 100251812000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 206 | 20240624 | 152400 | 100251812000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 207 | 20240624 | 152300 | 100251812000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 208 | 20240624 | 152200 | 100251812000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 209 | 20240624 | 152100 | 100251812000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 210 | 20240624 | 152000 | 100251812000 | 378500 | 378500 | 378500 | 378500 | 0 |
| 211 | 20240624 | 151900 | 100251812000 | 378500 | 378500 | 379000 | 378000 | 1652 |
| 212 | 20240624 | 151800 | 99626804000 | 378000 | 378500 | 379000 | 378000 | 2342 |
| 213 | 20240624 | 151700 | 98740672000 | 378500 | 378500 | 379000 | 378500 | 1868 |
| 214 | 20240624 | 151600 | 98033477000 | 378500 | 378500 | 379000 | 378500 | 801 |
| 215 | 20240624 | 151500 | 97730192000 | 379000 | 378500 | 379000 | 378500 | 794 |
| 216 | 20240624 | 151400 | 97429535500 | 379000 | 378500 | 379000 | 378500 | 771 |
| 217 | 20240624 | 151300 | 97137669500 | 379000 | 378500 | 379000 | 378500 | 2328 |
| 218 | 20240624 | 151200 | 96256401000 | 379000 | 378500 | 379000 | 378500 | 756 |
| 219 | 20240624 | 151100 | 95970124000 | 379000 | 378500 | 379000 | 378500 | 551 |
| 220 | 20240624 | 151000 | 95761505500 | 378500 | 379000 | 379500 | 378500 | 964 |
| 221 | 20240624 | 150900 | 95396321500 | 379000 | 379000 | 379500 | 379000 | 710 |
| 222 | 20240624 | 150800 | 95127220000 | 379000 | 379000 | 379500 | 379000 | 530 |
| 223 | 20240624 | 150700 | 94926339500 | 379000 | 379000 | 379500 | 378500 | 1347 |
| 224 | 20240624 | 150600 | 94415901000 | 379000 | 379000 | 379000 | 378500 | 1754 |
| 225 | 20240624 | 150500 | 93751776000 | 379000 | 378500 | 379000 | 378500 | 487 |
| 226 | 20240624 | 150400 | 93567330500 | 379000 | 379000 | 379000 | 378500 | 662 |
| 227 | 20240624 | 150300 | 93316593500 | 379000 | 379000 | 379000 | 378500 | 1154 |
| 228 | 20240624 | 150200 | 92879679500 | 379000 | 378500 | 379000 | 378500 | 242 |
| 229 | 20240624 | 150100 | 92788049000 | 379000 | 379500 | 379500 | 378500 | 477 |
| 230 | 20240624 | 150000 | 92607325000 | 379000 | 379000 | 379500 | 379000 | 1325 |
| 231 | 20240624 | 145900 | 92105129500 | 379000 | 379000 | 379500 | 379000 | 1481 |
| 232 | 20240624 | 145800 | 91543712500 | 379500 | 379000 | 379500 | 379000 | 275 |
| 233 | 20240624 | 145700 | 91439460500 | 379000 | 379000 | 379500 | 379000 | 1263 |
| 234 | 20240624 | 145600 | 90960701000 | 379000 | 379000 | 379500 | 379000 | 376 |
| 235 | 20240624 | 145500 | 90818170000 | 379000 | 379500 | 380000 | 379000 | 1779 |
| 236 | 20240624 | 145400 | 90143179000 | 379500 | 379500 | 380000 | 379500 | 588 |
| 237 | 20240624 | 145300 | 89919928000 | 380000 | 379500 | 380000 | 379500 | 369 |
| 238 | 20240624 | 145200 | 89779813500 | 379500 | 379500 | 380000 | 379500 | 387 |
| 239 | 20240624 | 145100 | 89632868500 | 379500 | 379500 | 380000 | 379500 | 407 |
| 240 | 20240624 | 145000 | 89478279000 | 379500 | 379500 | 380000 | 379500 | 304 |
| 241 | 20240624 | 144900 | 89362832000 | 379500 | 380000 | 380000 | 379500 | 453 |
| 242 | 20240624 | 144800 | 89190775500 | 380000 | 379500 | 380000 | 379500 | 324 |
| 243 | 20240624 | 144700 | 89067760000 | 379500 | 379500 | 380000 | 379500 | 295 |
| 244 | 20240624 | 144600 | 88955770000 | 380000 | 380000 | 380000 | 379500 | 188 |
| 245 | 20240624 | 144500 | 88884395500 | 379500 | 379500 | 380000 | 379500 | 792 |
| 246 | 20240624 | 144400 | 88583545000 | 380000 | 379500 | 380000 | 379500 | 229 |
| 247 | 20240624 | 144300 | 88496560500 | 379500 | 379500 | 380000 | 379500 | 199 |
| 248 | 20240624 | 144200 | 88421001000 | 379500 | 380000 | 380500 | 379500 | 293 |
| 249 | 20240624 | 144100 | 88309686000 | 380000 | 380000 | 380500 | 380000 | 369 |
| 250 | 20240624 | 144000 | 88169443000 | 380000 | 379500 | 380500 | 379500 | 621 |
| 251 | 20240624 | 143900 | 87933521500 | 379500 | 380000 | 380500 | 379500 | 489 |
| 252 | 20240624 | 143800 | 87747786000 | 380000 | 380500 | 380500 | 380000 | 531 |
| 253 | 20240624 | 143700 | 87545940500 | 380000 | 380000 | 380500 | 380000 | 756 |
| 254 | 20240624 | 143600 | 87258333500 | 380000 | 379000 | 380500 | 379000 | 3387 |
| 255 | 20240624 | 143500 | 85972564000 | 379000 | 379500 | 379500 | 379000 | 554 |
| 256 | 20240624 | 143400 | 85762517500 | 379500 | 379000 | 379500 | 379000 | 225 |
| 257 | 20240624 | 143300 | 85677205000 | 379000 | 379500 | 379500 | 379000 | 451 |
| 258 | 20240624 | 143200 | 85506221000 | 379500 | 379000 | 379500 | 379000 | 318 |
| 259 | 20240624 | 143100 | 85385668500 | 379000 | 379500 | 379500 | 379000 | 245 |
| 260 | 20240624 | 143000 | 85292783000 | 379000 | 379500 | 379500 | 379000 | 189 |
| 261 | 20240624 | 142900 | 85221122500 | 379000 | 379500 | 379500 | 379000 | 379 |
| 262 | 20240624 | 142800 | 85077397500 | 379000 | 379000 | 379500 | 379000 | 308 |
| 263 | 20240624 | 142700 | 84960631500 | 379000 | 379000 | 379500 | 379000 | 120 |
| 264 | 20240624 | 142600 | 84915128500 | 379500 | 379000 | 379500 | 379000 | 220 |
| 265 | 20240624 | 142500 | 84831698500 | 379500 | 379000 | 379500 | 379000 | 322 |
| 266 | 20240624 | 142400 | 84709571500 | 379000 | 379000 | 379500 | 379000 | 240 |
| 267 | 20240624 | 142300 | 84618585000 | 379000 | 379000 | 379500 | 379000 | 410 |
| 268 | 20240624 | 142200 | 84463042500 | 379000 | 379000 | 379500 | 379000 | 299 |
| 269 | 20240624 | 142100 | 84349621000 | 379000 | 379000 | 379500 | 379000 | 1330 |
| 270 | 20240624 | 142000 | 83845531000 | 379000 | 379000 | 379000 | 378500 | 365 |
| 271 | 20240624 | 141900 | 83707293500 | 378500 | 378500 | 379000 | 378500 | 392 |
| 272 | 20240624 | 141800 | 83558860500 | 378500 | 378500 | 379000 | 378500 | 399 |
| 273 | 20240624 | 141700 | 83407755500 | 379000 | 379000 | 379000 | 378500 | 310 |
| 274 | 20240624 | 141600 | 83290347500 | 378500 | 379000 | 379000 | 378500 | 280 |
| 275 | 20240624 | 141500 | 83184345500 | 379000 | 379000 | 379500 | 378500 | 8854 |
| 276 | 20240624 | 141400 | 79829317000 | 379000 | 379000 | 379500 | 379000 | 272 |
| 277 | 20240624 | 141300 | 79726136500 | 379500 | 379500 | 379500 | 379000 | 223 |
| 278 | 20240624 | 141200 | 79641542500 | 379000 | 379000 | 379500 | 379000 | 263 |
| 279 | 20240624 | 141100 | 79541851000 | 379000 | 379500 | 379500 | 379000 | 597 |
| 280 | 20240624 | 141000 | 79315353000 | 379000 | 379500 | 379500 | 379000 | 568 |
| 281 | 20240624 | 140900 | 79099870000 | 379000 | 379000 | 379500 | 379000 | 246 |
| 282 | 20240624 | 140800 | 79006556000 | 379000 | 379000 | 379500 | 379000 | 190 |
| 283 | 20240624 | 140700 | 78934497500 | 379000 | 379000 | 379500 | 379000 | 326 |
| 284 | 20240624 | 140600 | 78810868500 | 379500 | 379500 | 379500 | 379000 | 250 |
| 285 | 20240624 | 140500 | 78716038000 | 379000 | 379000 | 379500 | 379000 | 127 |
| 286 | 20240624 | 140400 | 78667896000 | 379000 | 379500 | 379500 | 379000 | 327 |
| 287 | 20240624 | 140300 | 78543927500 | 379000 | 379500 | 379500 | 379000 | 350 |
| 288 | 20240624 | 140200 | 78411152000 | 379500 | 379500 | 379500 | 379000 | 163 |
| 289 | 20240624 | 140100 | 78349323000 | 379500 | 379500 | 380000 | 379000 | 2264 |
| 290 | 20240624 | 140000 | 77490136000 | 379500 | 380000 | 380000 | 379500 | 414 |
| 291 | 20240624 | 135900 | 77332903000 | 379500 | 379500 | 380000 | 379500 | 287 |
| 292 | 20240624 | 135800 | 77223969000 | 380000 | 380000 | 380000 | 379500 | 198 |
| 293 | 20240624 | 135700 | 77148788000 | 379500 | 380000 | 380000 | 379500 | 160 |
| 294 | 20240624 | 135600 | 77088030000 | 379500 | 380000 | 380500 | 379500 | 1316 |
| 295 | 20240624 | 135500 | 76588033000 | 380000 | 380500 | 380500 | 380000 | 964 |
| 296 | 20240624 | 135400 | 76221646500 | 380000 | 380500 | 380500 | 380000 | 221 |
| 297 | 20240624 | 135300 | 76137603500 | 380500 | 380000 | 380500 | 380000 | 273 |
| 298 | 20240624 | 135200 | 76033771000 | 380000 | 380500 | 380500 | 380000 | 276 |
| 299 | 20240624 | 135100 | 75928791000 | 380500 | 380500 | 380500 | 380000 | 255 |
| 300 | 20240624 | 135000 | 75831814000 | 380500 | 380000 | 380500 | 380000 | 242 |
| 301 | 20240624 | 134900 | 75739796000 | 380500 | 380000 | 380500 | 380000 | 242 |
| 302 | 20240624 | 134800 | 75647776000 | 380500 | 380500 | 380500 | 380000 | 223 |
| 303 | 20240624 | 134700 | 75562968000 | 380000 | 380500 | 380500 | 380000 | 192 |
| 304 | 20240624 | 134600 | 75489954000 | 380000 | 380000 | 380500 | 380000 | 136 |
| 305 | 20240624 | 134500 | 75438252000 | 380000 | 380000 | 380500 | 380000 | 205 |
| 306 | 20240624 | 134400 | 75360305000 | 380500 | 381000 | 381000 | 380000 | 484 |
| 307 | 20240624 | 134300 | 75176133500 | 380500 | 380500 | 381000 | 380500 | 252 |
| 308 | 20240624 | 134200 | 75080186000 | 381000 | 381000 | 381000 | 380500 | 135 |
| 309 | 20240624 | 134100 | 75028802000 | 380500 | 381000 | 381000 | 380500 | 146 |
| 310 | 20240624 | 134000 | 74973224500 | 381000 | 381000 | 381000 | 380500 | 299 |
| 311 | 20240624 | 133900 | 74859432500 | 380500 | 380500 | 380500 | 380000 | 300 |
| 312 | 20240624 | 133800 | 74745323500 | 380500 | 380000 | 380500 | 380000 | 249 |
| 313 | 20240624 | 133700 | 74650648000 | 380500 | 380500 | 381000 | 380000 | 316 |
| 314 | 20240624 | 133600 | 74530418000 | 380500 | 381000 | 381000 | 380500 | 107 |
| 315 | 20240624 | 133500 | 74489697500 | 381000 | 380500 | 381000 | 380500 | 285 |
| 316 | 20240624 | 133400 | 74381230500 | 380500 | 380500 | 380500 | 380000 | 476 |
| 317 | 20240624 | 133300 | 74200170000 | 380000 | 380000 | 380500 | 380000 | 263 |
| 318 | 20240624 | 133200 | 74100211000 | 380500 | 381000 | 381000 | 380000 | 800 |
| 319 | 20240624 | 133100 | 73795780000 | 380500 | 380500 | 381000 | 380500 | 320 |
| 320 | 20240624 | 133000 | 73674011500 | 381000 | 380500 | 381000 | 380500 | 118 |
| 321 | 20240624 | 132900 | 73629097000 | 380500 | 380500 | 381000 | 380500 | 203 |
| 322 | 20240624 | 132800 | 73551844500 | 381000 | 381000 | 381000 | 380500 | 147 |
| 323 | 20240624 | 132700 | 73495898000 | 381000 | 380500 | 381000 | 380500 | 174 |
| 324 | 20240624 | 132600 | 73429638000 | 380500 | 380000 | 381000 | 380000 | 246 |
| 325 | 20240624 | 132500 | 73336017500 | 380500 | 380500 | 380500 | 380000 | 186 |
| 326 | 20240624 | 132400 | 73265264500 | 380500 | 380500 | 380500 | 380000 | 195 |
| 327 | 20240624 | 132300 | 73191088500 | 380000 | 380000 | 380500 | 380000 | 167 |
| 328 | 20240624 | 132200 | 73127621000 | 380000 | 380500 | 380500 | 380000 | 76 |
| 329 | 20240624 | 132100 | 73098726000 | 380500 | 380500 | 380500 | 380000 | 127 |
| 330 | 20240624 | 132000 | 73050431500 | 380000 | 380500 | 381000 | 380000 | 2277 |
| 331 | 20240624 | 131900 | 72183892500 | 381000 | 381000 | 381500 | 380500 | 1023 |
| 332 | 20240624 | 131800 | 71794115500 | 380500 | 381000 | 381000 | 380500 | 76 |
| 333 | 20240624 | 131700 | 71765183500 | 380500 | 380500 | 381000 | 380500 | 112 |
| 334 | 20240624 | 131600 | 71722551000 | 380500 | 381000 | 381000 | 380500 | 126 |
| 335 | 20240624 | 131500 | 71674584000 | 381000 | 380500 | 381000 | 380500 | 199 |
| 336 | 20240624 | 131400 | 71598839000 | 380500 | 380500 | 380500 | 380000 | 105 |
| 337 | 20240624 | 131300 | 71558906000 | 380500 | 380500 | 380500 | 380000 | 281 |
| 338 | 20240624 | 131200 | 71452018500 | 380000 | 380000 | 380500 | 380000 | 97 |
| 339 | 20240624 | 131100 | 71415146500 | 380000 | 380000 | 380500 | 380000 | 217 |
| 340 | 20240624 | 131000 | 71332604500 | 380000 | 380500 | 381000 | 380000 | 179 |
| 341 | 20240624 | 130900 | 71264500000 | 380500 | 380500 | 381000 | 380500 | 290 |
| 342 | 20240624 | 130800 | 71154138500 | 381000 | 381000 | 381500 | 380500 | 825 |
| 343 | 20240624 | 130700 | 70839873500 | 381000 | 381000 | 381500 | 381000 | 101 |
| 344 | 20240624 | 130600 | 70801373500 | 381500 | 380500 | 381500 | 380500 | 1495 |
| 345 | 20240624 | 130500 | 70232140500 | 380000 | 380500 | 380500 | 380000 | 82 |
| 346 | 20240624 | 130400 | 70200968000 | 380500 | 380500 | 380500 | 380000 | 196 |
| 347 | 20240624 | 130300 | 70126405500 | 380500 | 380500 | 380500 | 380000 | 255 |
| 348 | 20240624 | 130200 | 70029414500 | 380500 | 380000 | 380500 | 380000 | 46 |
| 349 | 20240624 | 130100 | 70011932000 | 380000 | 380000 | 380500 | 379500 | 226 |
| 350 | 20240624 | 130000 | 69926038500 | 380000 | 380500 | 380500 | 379500 | 1297 |
| 351 | 20240624 | 125900 | 69433470000 | 380000 | 380000 | 380500 | 380000 | 142 |
| 352 | 20240624 | 125800 | 69379498000 | 380000 | 380000 | 380500 | 380000 | 743 |
| 353 | 20240624 | 125700 | 69097157500 | 380000 | 380500 | 380500 | 380000 | 193 |
| 354 | 20240624 | 125600 | 69023770500 | 380000 | 380000 | 380500 | 380000 | 230 |
| 355 | 20240624 | 125500 | 68936345500 | 380000 | 380500 | 380500 | 380000 | 770 |
| 356 | 20240624 | 125400 | 68643392500 | 380500 | 380500 | 380500 | 380000 | 31 |
| 357 | 20240624 | 125300 | 68631597500 | 380000 | 380500 | 380500 | 380000 | 184 |
| 358 | 20240624 | 125200 | 68561606500 | 380000 | 380000 | 380500 | 380000 | 114 |
| 359 | 20240624 | 125100 | 68518264000 | 380500 | 380500 | 380500 | 380000 | 168 |
| 360 | 20240624 | 125000 | 68454362000 | 380500 | 380500 | 380500 | 380000 | 459 |
| 361 | 20240624 | 124900 | 68279736000 | 380000 | 380000 | 380500 | 380000 | 375 |
| 362 | 20240624 | 124800 | 68137154000 | 380000 | 380000 | 380500 | 380000 | 109 |
| 363 | 20240624 | 124700 | 68095698500 | 380500 | 380000 | 380500 | 380000 | 90 |
| 364 | 20240624 | 124600 | 68061486000 | 380500 | 380500 | 380500 | 380000 | 124 |
| 365 | 20240624 | 124500 | 68014335500 | 380500 | 380000 | 380500 | 380000 | 376 |
| 366 | 20240624 | 124400 | 67871294000 | 380000 | 380000 | 380500 | 380000 | 244 |
| 367 | 20240624 | 124300 | 67778468500 | 380500 | 380000 | 380500 | 380000 | 160 |
| 368 | 20240624 | 124200 | 67717611500 | 380000 | 380500 | 380500 | 380000 | 528 |
| 369 | 20240624 | 124100 | 67516779000 | 380000 | 380500 | 380500 | 380000 | 109 |
| 370 | 20240624 | 124000 | 67475336500 | 380500 | 380500 | 380500 | 380000 | 52 |
| 371 | 20240624 | 123900 | 67455567500 | 380500 | 380000 | 380500 | 380000 | 89 |
| 372 | 20240624 | 123800 | 67421733000 | 380500 | 380500 | 380500 | 380000 | 139 |
| 373 | 20240624 | 123700 | 67368901500 | 380500 | 380000 | 380500 | 379500 | 222 |
| 374 | 20240624 | 123600 | 67284522500 | 380000 | 379500 | 380000 | 379500 | 448 |
| 375 | 20240624 | 123500 | 67114301500 | 380000 | 379500 | 380000 | 379500 | 185 |
| 376 | 20240624 | 123400 | 67044029500 | 379500 | 380000 | 380000 | 379500 | 193 |
| 377 | 20240624 | 123300 | 66970714500 | 380000 | 379500 | 380000 | 379500 | 316 |
| 378 | 20240624 | 123200 | 66850683500 | 379500 | 380000 | 380000 | 379500 | 107 |
| 379 | 20240624 | 123100 | 66810055500 | 379500 | 379500 | 380000 | 379500 | 313 |
| 380 | 20240624 | 123000 | 66691139500 | 379500 | 379500 | 380000 | 379500 | 231 |
| 381 | 20240624 | 122900 | 66603374000 | 379500 | 380000 | 380000 | 379500 | 85 |
| 382 | 20240624 | 122800 | 66571109500 | 380000 | 380000 | 380000 | 379500 | 75 |
| 383 | 20240624 | 122700 | 66542618000 | 380000 | 379500 | 380000 | 379500 | 62 |
| 384 | 20240624 | 122600 | 66519074500 | 379500 | 379500 | 380000 | 379500 | 123 |
| 385 | 20240624 | 122500 | 66472376500 | 379500 | 380000 | 380000 | 379500 | 269 |
| 386 | 20240624 | 122400 | 66370186000 | 379500 | 380000 | 380000 | 379500 | 209 |
| 387 | 20240624 | 122300 | 66290859000 | 379500 | 380000 | 380000 | 379500 | 662 |
| 388 | 20240624 | 122200 | 66039616000 | 379500 | 379500 | 380000 | 379500 | 66 |
| 389 | 20240624 | 122100 | 66014563000 | 379500 | 379500 | 380000 | 379500 | 790 |
| 390 | 20240624 | 122000 | 65714744000 | 380000 | 380000 | 380000 | 379500 | 288 |
| 391 | 20240624 | 121900 | 65605319000 | 379500 | 380000 | 380000 | 379500 | 296 |
| 392 | 20240624 | 121800 | 65492973000 | 380000 | 380000 | 380000 | 379500 | 255 |
| 393 | 20240624 | 121700 | 65396183000 | 380000 | 380000 | 380000 | 379500 | 107 |
| 394 | 20240624 | 121600 | 65355543500 | 379500 | 380000 | 380000 | 379500 | 71 |
| 395 | 20240624 | 121500 | 65328580500 | 380000 | 380000 | 380000 | 379500 | 264 |
| 396 | 20240624 | 121400 | 65228282000 | 379500 | 380000 | 380000 | 379500 | 170 |
| 397 | 20240624 | 121300 | 65163714000 | 379500 | 380000 | 380000 | 379500 | 83 |
| 398 | 20240624 | 121200 | 65132203000 | 380000 | 380000 | 380000 | 379500 | 236 |
| 399 | 20240624 | 121100 | 65042553000 | 380000 | 380000 | 380000 | 379500 | 281 |
| 400 | 20240624 | 121000 | 64935795000 | 379500 | 380000 | 380000 | 379500 | 84 |
| 401 | 20240624 | 120900 | 64903901500 | 379500 | 380000 | 380000 | 379500 | 97 |
| 402 | 20240624 | 120800 | 64867073000 | 380000 | 380000 | 380000 | 379500 | 61 |
| 403 | 20240624 | 120700 | 64843900000 | 379500 | 379500 | 380000 | 379500 | 259 |
| 404 | 20240624 | 120600 | 64745514000 | 379500 | 379500 | 380000 | 379500 | 263 |
| 405 | 20240624 | 120500 | 64645681000 | 380000 | 380000 | 380000 | 379500 | 58 |
| 406 | 20240624 | 120400 | 64623654500 | 380000 | 379500 | 380000 | 379500 | 540 |
| 407 | 20240624 | 120300 | 64418662000 | 380000 | 379500 | 380000 | 379500 | 179 |
| 408 | 20240624 | 120200 | 64350726000 | 379500 | 379500 | 380000 | 379500 | 406 |
| 409 | 20240624 | 120100 | 64196633500 | 380000 | 380000 | 380000 | 379500 | 171 |
| 410 | 20240624 | 120000 | 64131723500 | 380000 | 379500 | 380000 | 379500 | 246 |
| 411 | 20240624 | 115900 | 64038334500 | 379500 | 380000 | 380000 | 379500 | 71 |
| 412 | 20240624 | 115800 | 64011381000 | 380000 | 380000 | 380000 | 379500 | 75 |
| 413 | 20240624 | 115700 | 63982908000 | 380000 | 379500 | 380000 | 379500 | 478 |
| 414 | 20240624 | 115600 | 63801298500 | 380000 | 380000 | 380500 | 379500 | 265 |
| 415 | 20240624 | 115500 | 63700606500 | 380000 | 380000 | 380500 | 380000 | 188 |
| 416 | 20240624 | 115400 | 63629160000 | 380000 | 379500 | 380500 | 379500 | 294 |
| 417 | 20240624 | 115300 | 63517459500 | 380000 | 380000 | 380000 | 379500 | 326 |
| 418 | 20240624 | 115200 | 63393635500 | 379500 | 380000 | 380000 | 379500 | 275 |
| 419 | 20240624 | 115100 | 63289211000 | 379500 | 379500 | 380000 | 379500 | 66 |
| 420 | 20240624 | 115000 | 63264156000 | 379500 | 379000 | 380000 | 379000 | 591 |
| 421 | 20240624 | 114900 | 63039897000 | 379000 | 379500 | 379500 | 379000 | 352 |
| 422 | 20240624 | 114800 | 62906343500 | 379000 | 380000 | 380000 | 379000 | 377 |
| 423 | 20240624 | 114700 | 62763297500 | 380000 | 379500 | 380000 | 379500 | 137 |
| 424 | 20240624 | 114600 | 62711297000 | 380000 | 380000 | 380000 | 379500 | 115 |
| 425 | 20240624 | 114500 | 62667634500 | 380000 | 379500 | 380000 | 379000 | 204 |
| 426 | 20240624 | 114400 | 62590207000 | 379500 | 379500 | 379500 | 379000 | 404 |
| 427 | 20240624 | 114300 | 62436975500 | 379500 | 379000 | 379500 | 379000 | 349 |
| 428 | 20240624 | 114200 | 62304560500 | 379500 | 379500 | 379500 | 379000 | 801 |
| 429 | 20240624 | 114100 | 62000600000 | 379500 | 379000 | 379500 | 379000 | 112 |
| 430 | 20240624 | 114000 | 61958141000 | 379500 | 379000 | 379500 | 379000 | 244 |
| 431 | 20240624 | 113900 | 61865639500 | 379500 | 379000 | 379500 | 379000 | 396 |
| 432 | 20240624 | 113800 | 61715417500 | 379000 | 379500 | 379500 | 379000 | 352 |
| 433 | 20240624 | 113700 | 61581965000 | 379500 | 379500 | 379500 | 379000 | 143 |
| 434 | 20240624 | 113600 | 61527732000 | 379500 | 380000 | 380000 | 379000 | 790 |
| 435 | 20240624 | 113500 | 61227978500 | 379500 | 380000 | 380000 | 379500 | 66 |
| 436 | 20240624 | 113400 | 61202924500 | 380000 | 379500 | 380000 | 379500 | 107 |
| 437 | 20240624 | 113300 | 61162301500 | 379500 | 379500 | 380000 | 379000 | 648 |
| 438 | 20240624 | 113200 | 60916415000 | 379000 | 379500 | 379500 | 379000 | 454 |
| 439 | 20240624 | 113100 | 60744201500 | 379500 | 379500 | 379500 | 379000 | 75 |
| 440 | 20240624 | 113000 | 60715755500 | 379500 | 379500 | 379500 | 379000 | 268 |
| 441 | 20240624 | 112900 | 60614148500 | 379500 | 379000 | 379500 | 379000 | 143 |
| 442 | 20240624 | 112800 | 60559923500 | 379500 | 379500 | 380000 | 379000 | 411 |
| 443 | 20240624 | 112700 | 60403939000 | 379500 | 380000 | 380000 | 379500 | 199 |
| 444 | 20240624 | 112600 | 60328383000 | 380000 | 380000 | 380000 | 379500 | 119 |
| 445 | 20240624 | 112500 | 60283211000 | 379500 | 379500 | 380000 | 379000 | 1118 |
| 446 | 20240624 | 112400 | 59858894500 | 379500 | 379000 | 379500 | 379000 | 560 |
| 447 | 20240624 | 112300 | 59646430000 | 379500 | 379000 | 379500 | 379000 | 100 |
| 448 | 20240624 | 112200 | 59608500500 | 379500 | 379500 | 379500 | 379000 | 199 |
| 449 | 20240624 | 112100 | 59533058000 | 379500 | 379000 | 379500 | 379000 | 91 |
| 450 | 20240624 | 112000 | 59498548500 | 379000 | 379500 | 380000 | 379000 | 1096 |
| 451 | 20240624 | 111900 | 59082675000 | 379500 | 379500 | 380000 | 379500 | 121 |
| 452 | 20240624 | 111800 | 59036742500 | 379500 | 380000 | 380000 | 379500 | 211 |
| 453 | 20240624 | 111700 | 58956619000 | 379500 | 379500 | 380000 | 379500 | 88 |
| 454 | 20240624 | 111600 | 58923218500 | 380000 | 380000 | 380000 | 379000 | 4930 |
| 455 | 20240624 | 111500 | 57052243500 | 380000 | 379500 | 380000 | 379500 | 259 |
| 456 | 20240624 | 111400 | 56953944500 | 380000 | 379500 | 380000 | 379500 | 95 |
| 457 | 20240624 | 111300 | 56917883000 | 380000 | 379500 | 380000 | 379500 | 270 |
| 458 | 20240624 | 111200 | 56815401000 | 379500 | 379500 | 380000 | 379500 | 237 |
| 459 | 20240624 | 111100 | 56725403500 | 380000 | 380000 | 380500 | 380000 | 595 |
| 460 | 20240624 | 111000 | 56499302000 | 380500 | 380500 | 380500 | 380000 | 222 |
| 461 | 20240624 | 110900 | 56414931500 | 380500 | 380000 | 380500 | 380000 | 99 |
| 462 | 20240624 | 110800 | 56377299000 | 380000 | 380000 | 380500 | 380000 | 299 |
| 463 | 20240624 | 110700 | 56263660500 | 380500 | 380000 | 380500 | 380000 | 353 |
| 464 | 20240624 | 110600 | 56129517000 | 380500 | 380500 | 380500 | 380000 | 138 |
| 465 | 20240624 | 110500 | 56077026000 | 380500 | 380000 | 380500 | 380000 | 112 |
| 466 | 20240624 | 110400 | 56034436500 | 380000 | 380000 | 380500 | 380000 | 356 |
| 467 | 20240624 | 110300 | 55899082000 | 380000 | 380500 | 380500 | 380000 | 96 |
| 468 | 20240624 | 110200 | 55862570500 | 380000 | 381000 | 381500 | 380000 | 412 |
| 469 | 20240624 | 110100 | 55705719500 | 381000 | 381000 | 381500 | 381000 | 133 |
| 470 | 20240624 | 110000 | 55655027500 | 381000 | 381500 | 381500 | 381000 | 218 |
| 471 | 20240624 | 105900 | 55571929000 | 381500 | 380500 | 381500 | 380000 | 2005 |
| 472 | 20240624 | 105800 | 54808374500 | 380500 | 379500 | 380500 | 379500 | 919 |
| 473 | 20240624 | 105700 | 54459122000 | 380000 | 379500 | 380000 | 379500 | 489 |
| 474 | 20240624 | 105600 | 54273342000 | 380000 | 379500 | 380000 | 379500 | 152 |
| 475 | 20240624 | 105500 | 54215649000 | 379500 | 380000 | 380000 | 379500 | 116 |
| 476 | 20240624 | 105400 | 54171609500 | 380000 | 379500 | 380000 | 379500 | 231 |
| 477 | 20240624 | 105300 | 54083871500 | 379500 | 379500 | 380000 | 379500 | 670 |
| 478 | 20240624 | 105200 | 53829580500 | 379500 | 379500 | 380000 | 379500 | 119 |
| 479 | 20240624 | 105100 | 53784394500 | 380000 | 380000 | 380000 | 379500 | 157 |
| 480 | 20240624 | 105000 | 53724751500 | 379500 | 380000 | 380000 | 379500 | 632 |
| 481 | 20240624 | 104900 | 53484666000 | 380000 | 379500 | 380000 | 379500 | 94 |
| 482 | 20240624 | 104800 | 53448985500 | 380000 | 380000 | 380000 | 379500 | 240 |
| 483 | 20240624 | 104700 | 53357815000 | 380000 | 380000 | 380000 | 379500 | 290 |
| 484 | 20240624 | 104600 | 53247673500 | 380000 | 380000 | 380000 | 379500 | 365 |
| 485 | 20240624 | 104500 | 53108991000 | 380000 | 379500 | 380000 | 379500 | 455 |
| 486 | 20240624 | 104400 | 52936149500 | 379500 | 379500 | 380000 | 379500 | 259 |
| 487 | 20240624 | 104300 | 52837846500 | 379500 | 379500 | 380000 | 379500 | 132 |
| 488 | 20240624 | 104200 | 52787728500 | 379500 | 379500 | 380000 | 379000 | 1066 |
| 489 | 20240624 | 104100 | 52383057500 | 379000 | 380000 | 380000 | 379000 | 880 |
| 490 | 20240624 | 104000 | 52049197000 | 380000 | 379500 | 380000 | 379500 | 441 |
| 491 | 20240624 | 103900 | 51881799000 | 380000 | 379500 | 380000 | 379000 | 258 |
| 492 | 20240624 | 103800 | 51783874000 | 379500 | 379000 | 380000 | 379000 | 2151 |
| 493 | 20240624 | 103700 | 50968136000 | 379500 | 380000 | 380000 | 379000 | 3294 |
| 494 | 20240624 | 103600 | 49718135000 | 379500 | 380000 | 380000 | 379500 | 199 |
| 495 | 20240624 | 103500 | 49642594000 | 380000 | 379500 | 380000 | 379500 | 594 |
| 496 | 20240624 | 103400 | 49416940500 | 379500 | 379500 | 380000 | 379500 | 176 |
| 497 | 20240624 | 103300 | 49350135500 | 379500 | 379500 | 380000 | 379500 | 564 |
| 498 | 20240624 | 103200 | 49136079000 | 380000 | 380500 | 380500 | 379500 | 1397 |
| 499 | 20240624 | 103100 | 48605245000 | 380000 | 380000 | 380500 | 380000 | 827 |
| 500 | 20240624 | 103000 | 48290966000 | 380500 | 380000 | 380500 | 380000 | 573 |
| 501 | 20240624 | 102900 | 48073205500 | 380000 | 380000 | 380500 | 380000 | 260 |
| 502 | 20240624 | 102800 | 47974334500 | 380000 | 380000 | 380500 | 380000 | 174 |
| 503 | 20240624 | 102700 | 47908197000 | 380000 | 380000 | 380500 | 380000 | 211 |
| 504 | 20240624 | 102600 | 47828001500 | 380000 | 380000 | 380500 | 380000 | 491 |
| 505 | 20240624 | 102500 | 47641405000 | 380500 | 380000 | 380500 | 380000 | 983 |
| 506 | 20240624 | 102400 | 47267849000 | 380000 | 380500 | 380500 | 380000 | 283 |
| 507 | 20240624 | 102300 | 47160230000 | 380000 | 380000 | 380500 | 380000 | 1093 |
| 508 | 20240624 | 102200 | 46744837500 | 380000 | 380500 | 381000 | 380000 | 1404 |
| 509 | 20240624 | 102100 | 46210706500 | 380500 | 380500 | 381000 | 380500 | 541 |
| 510 | 20240624 | 102000 | 46004845000 | 381000 | 380500 | 381000 | 380500 | 251 |
| 511 | 20240624 | 101900 | 45909326000 | 380500 | 380500 | 381000 | 380500 | 178 |
| 512 | 20240624 | 101800 | 45841578500 | 380500 | 380500 | 381000 | 380500 | 150 |
| 513 | 20240624 | 101700 | 45784474000 | 380500 | 381000 | 381500 | 380500 | 447 |
| 514 | 20240624 | 101600 | 45614206500 | 381000 | 381000 | 381500 | 380500 | 1199 |
| 515 | 20240624 | 101500 | 45157379500 | 381500 | 381000 | 381500 | 381000 | 180 |
| 516 | 20240624 | 101400 | 45088765000 | 381000 | 381500 | 381500 | 381000 | 201 |
| 517 | 20240624 | 101300 | 45012174500 | 381000 | 381000 | 381500 | 381000 | 200 |
| 518 | 20240624 | 101200 | 44935961000 | 381500 | 381000 | 381500 | 380500 | 1055 |
| 519 | 20240624 | 101100 | 44533801500 | 381000 | 380500 | 381000 | 380500 | 371 |
| 520 | 20240624 | 101000 | 44392486000 | 380500 | 380500 | 381000 | 380500 | 355 |
| 521 | 20240624 | 100900 | 44257306000 | 381000 | 381000 | 381000 | 380500 | 700 |
| 522 | 20240624 | 100800 | 43990833000 | 381000 | 381000 | 381000 | 380500 | 259 |
| 523 | 20240624 | 100700 | 43892219500 | 381000 | 381000 | 381000 | 380500 | 414 |
| 524 | 20240624 | 100600 | 43734517000 | 381000 | 380500 | 381000 | 380500 | 155 |
| 525 | 20240624 | 100500 | 43675525000 | 380500 | 380500 | 381000 | 380500 | 556 |
| 526 | 20240624 | 100400 | 43463934000 | 380500 | 381500 | 381500 | 380500 | 1159 |
| 527 | 20240624 | 100300 | 43022408500 | 381500 | 381500 | 381500 | 381000 | 449 |
| 528 | 20240624 | 100200 | 42851234000 | 382000 | 381500 | 382000 | 381500 | 396 |
| 529 | 20240624 | 100100 | 42700135000 | 381500 | 382000 | 382000 | 381000 | 2150 |
| 530 | 20240624 | 100000 | 41879986000 | 381500 | 382000 | 382500 | 381500 | 1192 |
| 531 | 20240624 | 095900 | 41424840500 | 382000 | 383000 | 383500 | 381500 | 3426 |
| 532 | 20240624 | 095800 | 40113827000 | 383500 | 381500 | 383500 | 381500 | 2751 |
| 533 | 20240624 | 095700 | 39061112500 | 382000 | 382000 | 382000 | 381500 | 205 |
| 534 | 20240624 | 095600 | 38982864500 | 382000 | 381500 | 382000 | 381500 | 424 |
| 535 | 20240624 | 095500 | 38821016000 | 382000 | 381500 | 382000 | 381000 | 1181 |
| 536 | 20240624 | 095400 | 38370182500 | 381500 | 381000 | 381500 | 381000 | 207 |
| 537 | 20240624 | 095300 | 38291241500 | 381000 | 381500 | 381500 | 381000 | 683 |
| 538 | 20240624 | 095200 | 38030889000 | 381500 | 381000 | 381500 | 380500 | 1099 |
| 539 | 20240624 | 095100 | 37612141000 | 380500 | 381000 | 381000 | 380500 | 371 |
| 540 | 20240624 | 095000 | 37470965500 | 381000 | 380500 | 381000 | 380500 | 2571 |
| 541 | 20240624 | 094900 | 36492447000 | 380500 | 381000 | 381000 | 380500 | 238 |
| 542 | 20240624 | 094800 | 36401861500 | 381000 | 381000 | 381000 | 380500 | 191 |
| 543 | 20240624 | 094700 | 36329165500 | 380500 | 380500 | 381000 | 380500 | 280 |
| 544 | 20240624 | 094600 | 36222564500 | 381000 | 381000 | 381500 | 380500 | 1167 |
| 545 | 20240624 | 094500 | 35777922000 | 381500 | 382000 | 382500 | 381000 | 1420 |
| 546 | 20240624 | 094400 | 35235897000 | 382500 | 382500 | 382500 | 382000 | 197 |
| 547 | 20240624 | 094300 | 35160583500 | 382500 | 381500 | 382500 | 381500 | 1410 |
| 548 | 20240624 | 094200 | 34621898500 | 382000 | 380500 | 382000 | 380500 | 1154 |
| 549 | 20240624 | 094100 | 34181793500 | 381000 | 381500 | 381500 | 380500 | 667 |
| 550 | 20240624 | 094000 | 33927629500 | 381500 | 381500 | 381500 | 381000 | 372 |
| 551 | 20240624 | 093900 | 33785743500 | 381500 | 380500 | 381500 | 380000 | 1627 |
| 552 | 20240624 | 093800 | 33166171500 | 380500 | 380000 | 380500 | 380000 | 281 |
| 553 | 20240624 | 093700 | 33059298500 | 380500 | 380000 | 380500 | 379500 | 801 |
| 554 | 20240624 | 093600 | 32755024000 | 380000 | 380500 | 380500 | 379500 | 2636 |
| 555 | 20240624 | 093500 | 31753480500 | 380500 | 381000 | 381000 | 380000 | 2328 |
| 556 | 20240624 | 093400 | 30867960500 | 380500 | 380500 | 381000 | 380500 | 554 |
| 557 | 20240624 | 093300 | 30656996500 | 380500 | 381000 | 381000 | 380500 | 391 |
| 558 | 20240624 | 093200 | 30508106000 | 381000 | 380500 | 381000 | 380500 | 391 |
| 559 | 20240624 | 093100 | 30359240000 | 380500 | 381000 | 381500 | 380500 | 862 |
| 560 | 20240624 | 093000 | 30030880000 | 381500 | 381000 | 381500 | 381000 | 336 |
| 561 | 20240624 | 092900 | 29902766000 | 381000 | 380500 | 381500 | 380000 | 1396 |
| 562 | 20240624 | 092800 | 29371135000 | 380000 | 380500 | 380500 | 380000 | 486 |
| 563 | 20240624 | 092700 | 29186409500 | 380000 | 381000 | 381000 | 380000 | 688 |
| 564 | 20240624 | 092600 | 28924585000 | 381000 | 380000 | 381500 | 380000 | 2850 |
| 565 | 20240624 | 092500 | 27839401000 | 380000 | 379500 | 380000 | 379000 | 2094 |
| 566 | 20240624 | 092400 | 27044800000 | 379500 | 379000 | 379500 | 379000 | 785 |
| 567 | 20240624 | 092300 | 26747092500 | 379500 | 379500 | 379500 | 379000 | 802 |
| 568 | 20240624 | 092200 | 26443040500 | 379000 | 379500 | 379500 | 379000 | 1596 |
| 569 | 20240624 | 092100 | 25837864500 | 379500 | 379500 | 380000 | 379000 | 3388 |
| 570 | 20240624 | 092000 | 24552294500 | 379500 | 380000 | 380000 | 379000 | 3669 |
| 571 | 20240624 | 091900 | 23160237500 | 379500 | 380500 | 380500 | 379500 | 3067 |
| 572 | 20240624 | 091800 | 21994818500 | 380000 | 380500 | 380500 | 380000 | 400 |
| 573 | 20240624 | 091700 | 21842680000 | 380500 | 380500 | 380500 | 380000 | 556 |
| 574 | 20240624 | 091600 | 21631212000 | 380000 | 381000 | 381000 | 380000 | 741 |
| 575 | 20240624 | 091500 | 21349345500 | 381000 | 382000 | 382000 | 380500 | 1293 |
| 576 | 20240624 | 091400 | 20855914500 | 382000 | 381500 | 382500 | 381500 | 1618 |
| 577 | 20240624 | 091300 | 20238095000 | 382000 | 380500 | 382000 | 380000 | 1587 |
| 578 | 20240624 | 091200 | 19633161000 | 380500 | 380500 | 380500 | 380000 | 847 |
| 579 | 20240624 | 091100 | 19310958500 | 380500 | 381000 | 381000 | 380000 | 1105 |
| 580 | 20240624 | 091000 | 18890542000 | 380500 | 380000 | 381000 | 380000 | 1668 |
| 581 | 20240624 | 090900 | 18256489500 | 380500 | 380000 | 380500 | 379500 | 1789 |
| 582 | 20240624 | 090800 | 17576750000 | 380000 | 380500 | 380500 | 379000 | 7965 |
| 583 | 20240624 | 090700 | 14552591500 | 380000 | 381000 | 381500 | 380000 | 4185 |
| 584 | 20240624 | 090600 | 12959774000 | 381000 | 383000 | 383000 | 381000 | 5229 |
| 585 | 20240624 | 090500 | 10964104000 | 382500 | 385000 | 385000 | 382500 | 2282 |
| 586 | 20240624 | 090400 | 10089247500 | 385000 | 383500 | 385000 | 383000 | 2751 |
| 587 | 20240624 | 090300 | 9032619000 | 383000 | 382000 | 383500 | 381500 | 3497 |
| 588 | 20240624 | 090200 | 7695812500 | 382500 | 383500 | 383500 | 382000 | 3771 |
| 589 | 20240624 | 090100 | 6252182500 | 383500 | 383000 | 384000 | 382500 | 2725 |
| 590 | 20240624 | 090000 | 5207453500 | 383000 | 384500 | 384500 | 382000 | 13365 |