35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 185700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 11578 |
| 3 | 20240618 | 185600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 4 | 20240618 | 185500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 5 | 20240618 | 185400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 6 | 20240618 | 185300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 7 | 20240618 | 185200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 8 | 20240618 | 185100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 9 | 20240618 | 185000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 10 | 20240618 | 184900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 11 | 20240618 | 184800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 12 | 20240618 | 184700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 13 | 20240618 | 184600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 14 | 20240618 | 184500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 15 | 20240618 | 184400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 16 | 20240618 | 184300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 17 | 20240618 | 184200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 18 | 20240618 | 184100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 19 | 20240618 | 184000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 20 | 20240618 | 183900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 21 | 20240618 | 183800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 22 | 20240618 | 183700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 23 | 20240618 | 183600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 24 | 20240618 | 183500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 25 | 20240618 | 183400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 26 | 20240618 | 183300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 27 | 20240618 | 183200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 28 | 20240618 | 183100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 29 | 20240618 | 183000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 30 | 20240618 | 182900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 31 | 20240618 | 182800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 32 | 20240618 | 182700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 11578 |
| 33 | 20240618 | 182600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 34 | 20240618 | 182500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 35 | 20240618 | 182400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 36 | 20240618 | 182300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 37 | 20240618 | 182200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 38 | 20240618 | 182100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 39 | 20240618 | 182000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 40 | 20240618 | 181900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 41 | 20240618 | 181800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 42 | 20240618 | 181700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 43 | 20240618 | 181600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 44 | 20240618 | 181500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 45 | 20240618 | 181400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 46 | 20240618 | 181300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 47 | 20240618 | 181200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 48 | 20240618 | 181100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 49 | 20240618 | 181000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 50 | 20240618 | 180900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 51 | 20240618 | 180800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 52 | 20240618 | 180700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 53 | 20240618 | 180600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 54 | 20240618 | 180500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 55 | 20240618 | 180400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 56 | 20240618 | 180300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 57 | 20240618 | 180200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 58 | 20240618 | 180100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 59 | 20240618 | 180000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 60 | 20240618 | 175900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 61 | 20240618 | 175800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 62 | 20240618 | 175700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 11578 |
| 63 | 20240618 | 175600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 64 | 20240618 | 175500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 65 | 20240618 | 175400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 66 | 20240618 | 175300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 67 | 20240618 | 175200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 68 | 20240618 | 175100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 69 | 20240618 | 175000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 70 | 20240618 | 174900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 71 | 20240618 | 174800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 72 | 20240618 | 174700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 73 | 20240618 | 174600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 74 | 20240618 | 174500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 75 | 20240618 | 174400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 76 | 20240618 | 174300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 77 | 20240618 | 174200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 78 | 20240618 | 174100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 79 | 20240618 | 174000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 80 | 20240618 | 173900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 81 | 20240618 | 173800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 82 | 20240618 | 173700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 83 | 20240618 | 173600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 84 | 20240618 | 173500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 85 | 20240618 | 173400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 86 | 20240618 | 173300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 87 | 20240618 | 173200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 88 | 20240618 | 173100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 89 | 20240618 | 173000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 90 | 20240618 | 172900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 91 | 20240618 | 172800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 92 | 20240618 | 172700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 11578 |
| 93 | 20240618 | 172600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 94 | 20240618 | 172500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 95 | 20240618 | 172400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 96 | 20240618 | 172300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 97 | 20240618 | 172200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 98 | 20240618 | 172100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 99 | 20240618 | 172000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 100 | 20240618 | 171900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 101 | 20240618 | 171800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 102 | 20240618 | 171700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 103 | 20240618 | 171600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 104 | 20240618 | 171500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 105 | 20240618 | 171400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 106 | 20240618 | 171300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 107 | 20240618 | 171200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 108 | 20240618 | 171100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 109 | 20240618 | 171000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 110 | 20240618 | 170900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 111 | 20240618 | 170800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 112 | 20240618 | 170700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 113 | 20240618 | 170600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 114 | 20240618 | 170500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 115 | 20240618 | 170400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 116 | 20240618 | 170300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 117 | 20240618 | 170200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 118 | 20240618 | 170100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 119 | 20240618 | 170000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 120 | 20240618 | 165900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 121 | 20240618 | 165800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 122 | 20240618 | 165700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 11578 |
| 123 | 20240618 | 165600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 124 | 20240618 | 165500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 125 | 20240618 | 165400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 126 | 20240618 | 165300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 127 | 20240618 | 165200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 128 | 20240618 | 165100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 129 | 20240618 | 165000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 130 | 20240618 | 164900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 131 | 20240618 | 164800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 132 | 20240618 | 164700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 133 | 20240618 | 164600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 134 | 20240618 | 164500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 135 | 20240618 | 164400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 136 | 20240618 | 164300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 137 | 20240618 | 164200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 138 | 20240618 | 164100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 139 | 20240618 | 164000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 140 | 20240618 | 163900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 141 | 20240618 | 163800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 142 | 20240618 | 163700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 143 | 20240618 | 163600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 144 | 20240618 | 163500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 145 | 20240618 | 163400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 146 | 20240618 | 163300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 147 | 20240618 | 163200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 148 | 20240618 | 163100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 149 | 20240618 | 163000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 150 | 20240618 | 162900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 151 | 20240618 | 162800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 152 | 20240618 | 162700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 11578 |
| 153 | 20240618 | 162600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 154 | 20240618 | 162500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 155 | 20240618 | 162400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 156 | 20240618 | 162300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 157 | 20240618 | 162200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 158 | 20240618 | 162100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 159 | 20240618 | 162000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 160 | 20240618 | 161900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 161 | 20240618 | 161800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 162 | 20240618 | 161700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 163 | 20240618 | 161600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 164 | 20240618 | 161500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 165 | 20240618 | 161400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 166 | 20240618 | 161300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 167 | 20240618 | 161200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 168 | 20240618 | 161100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 169 | 20240618 | 161000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 170 | 20240618 | 160900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 171 | 20240618 | 160800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 172 | 20240618 | 160700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 173 | 20240618 | 160600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 174 | 20240618 | 160500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 175 | 20240618 | 160400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 176 | 20240618 | 160300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 177 | 20240618 | 160200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 178 | 20240618 | 160100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 179 | 20240618 | 160000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 180 | 20240618 | 155900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 181 | 20240618 | 155800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 182 | 20240618 | 155700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 11578 |
| 183 | 20240618 | 155600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 184 | 20240618 | 155500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 185 | 20240618 | 155400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 186 | 20240618 | 155300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 187 | 20240618 | 155200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 188 | 20240618 | 155100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 189 | 20240618 | 155000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 190 | 20240618 | 154900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 191 | 20240618 | 154800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 192 | 20240618 | 154700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 193 | 20240618 | 154600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 194 | 20240618 | 154500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 195 | 20240618 | 154400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 196 | 20240618 | 154300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 197 | 20240618 | 154200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 198 | 20240618 | 154100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 199 | 20240618 | 154000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 200 | 20240618 | 153900 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 201 | 20240618 | 153800 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 202 | 20240618 | 153700 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 203 | 20240618 | 153600 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 204 | 20240618 | 153500 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 205 | 20240618 | 153400 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 206 | 20240618 | 153300 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 207 | 20240618 | 153200 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 208 | 20240618 | 153100 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 209 | 20240618 | 153000 | 104744578500 | 232500 | 232500 | 232500 | 232500 | 11578 |
| 210 | 20240618 | 152900 | 102052693500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 211 | 20240618 | 152800 | 102052693500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 212 | 20240618 | 152700 | 102052693500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 213 | 20240618 | 152600 | 102052693500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 214 | 20240618 | 152500 | 102052693500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 215 | 20240618 | 152400 | 102052693500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 216 | 20240618 | 152300 | 102052693500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 217 | 20240618 | 152200 | 102052693500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 218 | 20240618 | 152100 | 102052693500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 219 | 20240618 | 152000 | 102052693500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 220 | 20240618 | 151900 | 102052693500 | 233500 | 232500 | 233500 | 232500 | 4232 |
| 221 | 20240618 | 151800 | 101066739000 | 232500 | 233000 | 233000 | 232500 | 1982 |
| 222 | 20240618 | 151700 | 100605677500 | 233000 | 232500 | 233000 | 232500 | 825 |
| 223 | 20240618 | 151600 | 100413572000 | 233000 | 233000 | 233000 | 232500 | 1331 |
| 224 | 20240618 | 151500 | 100103633000 | 232500 | 232500 | 233000 | 232000 | 1576 |
| 225 | 20240618 | 151400 | 99737068000 | 232000 | 232500 | 232500 | 232000 | 654 |
| 226 | 20240618 | 151300 | 99585110500 | 232000 | 232500 | 232500 | 232000 | 639 |
| 227 | 20240618 | 151200 | 99436745000 | 232500 | 232000 | 232500 | 232000 | 612 |
| 228 | 20240618 | 151100 | 99294497500 | 232500 | 232000 | 233000 | 232000 | 517 |
| 229 | 20240618 | 151000 | 99174356500 | 232500 | 232500 | 233000 | 232000 | 925 |
| 230 | 20240618 | 150900 | 98959377500 | 232500 | 233000 | 233000 | 232000 | 3391 |
| 231 | 20240618 | 150800 | 98170378000 | 232500 | 232500 | 233000 | 232000 | 942 |
| 232 | 20240618 | 150700 | 97951207500 | 232500 | 232500 | 232500 | 232000 | 2059 |
| 233 | 20240618 | 150600 | 97472583500 | 232000 | 232500 | 232500 | 232000 | 610 |
| 234 | 20240618 | 150500 | 97330919000 | 232000 | 232500 | 232500 | 232000 | 282 |
| 235 | 20240618 | 150400 | 97265418500 | 232000 | 232500 | 232500 | 232000 | 264 |
| 236 | 20240618 | 150300 | 97204090000 | 232500 | 232000 | 232500 | 232000 | 1244 |
| 237 | 20240618 | 150200 | 96915335000 | 232000 | 232500 | 232500 | 232000 | 326 |
| 238 | 20240618 | 150100 | 96839656500 | 232500 | 232000 | 232500 | 232000 | 183 |
| 239 | 20240618 | 150000 | 96797143500 | 232000 | 232500 | 232500 | 232000 | 477 |
| 240 | 20240618 | 145900 | 96686438500 | 232000 | 232000 | 232500 | 232000 | 272 |
| 241 | 20240618 | 145800 | 96623299500 | 232000 | 232000 | 232500 | 232000 | 417 |
| 242 | 20240618 | 145700 | 96526466000 | 232000 | 232500 | 233000 | 232000 | 1949 |
| 243 | 20240618 | 145600 | 96073456500 | 232500 | 233000 | 233000 | 232500 | 449 |
| 244 | 20240618 | 145500 | 95968953000 | 232500 | 232500 | 233000 | 232500 | 405 |
| 245 | 20240618 | 145400 | 95874709000 | 233000 | 233000 | 233000 | 232500 | 369 |
| 246 | 20240618 | 145300 | 95788880500 | 233000 | 232500 | 233000 | 232500 | 360 |
| 247 | 20240618 | 145200 | 95705142000 | 232500 | 232500 | 233000 | 232500 | 647 |
| 248 | 20240618 | 145100 | 95554661500 | 233000 | 232500 | 233000 | 232500 | 567 |
| 249 | 20240618 | 145000 | 95422608500 | 232500 | 232500 | 233000 | 232500 | 193 |
| 250 | 20240618 | 144900 | 95377702000 | 232500 | 233000 | 233000 | 232500 | 336 |
| 251 | 20240618 | 144800 | 95299544000 | 232500 | 233000 | 233000 | 232500 | 727 |
| 252 | 20240618 | 144700 | 95130417000 | 232500 | 233000 | 233000 | 232500 | 270 |
| 253 | 20240618 | 144600 | 95067557500 | 232500 | 232500 | 233000 | 232500 | 963 |
| 254 | 20240618 | 144500 | 94843444500 | 233000 | 233000 | 233000 | 232500 | 402 |
| 255 | 20240618 | 144400 | 94749846500 | 233000 | 233000 | 233000 | 232500 | 301 |
| 256 | 20240618 | 144300 | 94679813000 | 232500 | 232500 | 233000 | 232500 | 372 |
| 257 | 20240618 | 144200 | 94593239500 | 232500 | 232500 | 233000 | 232500 | 207 |
| 258 | 20240618 | 144100 | 94545078500 | 232500 | 233000 | 233000 | 232500 | 315 |
| 259 | 20240618 | 144000 | 94471751500 | 232500 | 233000 | 233000 | 232500 | 393 |
| 260 | 20240618 | 143900 | 94380231500 | 232500 | 232500 | 233000 | 232000 | 300 |
| 261 | 20240618 | 143800 | 94310431500 | 232500 | 232000 | 232500 | 232000 | 735 |
| 262 | 20240618 | 143700 | 94139576000 | 232500 | 231500 | 232500 | 231500 | 242 |
| 263 | 20240618 | 143600 | 94083464500 | 232000 | 232000 | 232500 | 231500 | 625 |
| 264 | 20240618 | 143500 | 93938625500 | 231500 | 231500 | 232000 | 231500 | 172 |
| 265 | 20240618 | 143400 | 93898761500 | 232000 | 231500 | 232000 | 231500 | 181 |
| 266 | 20240618 | 143300 | 93856794000 | 231500 | 231500 | 232000 | 231500 | 274 |
| 267 | 20240618 | 143200 | 93793263500 | 232000 | 232000 | 232000 | 231500 | 255 |
| 268 | 20240618 | 143100 | 93734144000 | 232000 | 232000 | 232500 | 231500 | 1185 |
| 269 | 20240618 | 143000 | 93459159000 | 232500 | 232000 | 232500 | 232000 | 714 |
| 270 | 20240618 | 142900 | 93293478000 | 232500 | 232500 | 232500 | 232000 | 427 |
| 271 | 20240618 | 142800 | 93194386500 | 232000 | 232000 | 232500 | 232000 | 784 |
| 272 | 20240618 | 142700 | 93012418500 | 232000 | 232500 | 232500 | 232000 | 327 |
| 273 | 20240618 | 142600 | 92936503500 | 232500 | 232500 | 233000 | 232000 | 1056 |
| 274 | 20240618 | 142500 | 92691148000 | 232500 | 233000 | 233500 | 232500 | 1679 |
| 275 | 20240618 | 142400 | 92300061000 | 233000 | 233000 | 233500 | 233000 | 183 |
| 276 | 20240618 | 142300 | 92257368000 | 233500 | 233000 | 233500 | 233000 | 200 |
| 277 | 20240618 | 142200 | 92210713500 | 233500 | 233000 | 234000 | 233000 | 1556 |
| 278 | 20240618 | 142100 | 91847547500 | 233500 | 233500 | 233500 | 233000 | 508 |
| 279 | 20240618 | 142000 | 91728990000 | 233500 | 233000 | 233500 | 233000 | 312 |
| 280 | 20240618 | 141900 | 91656180000 | 233000 | 233500 | 233500 | 233000 | 173 |
| 281 | 20240618 | 141800 | 91615803000 | 233000 | 233000 | 233500 | 233000 | 605 |
| 282 | 20240618 | 141700 | 91474670500 | 233000 | 233000 | 233500 | 233000 | 370 |
| 283 | 20240618 | 141600 | 91388336500 | 233500 | 233000 | 233500 | 233000 | 284 |
| 284 | 20240618 | 141500 | 91322075000 | 233500 | 232500 | 233500 | 232500 | 2323 |
| 285 | 20240618 | 141400 | 90780346000 | 233000 | 233000 | 233000 | 232500 | 257 |
| 286 | 20240618 | 141300 | 90720491000 | 233000 | 232500 | 233000 | 232500 | 908 |
| 287 | 20240618 | 141200 | 90508982500 | 232500 | 233000 | 233000 | 232500 | 271 |
| 288 | 20240618 | 141100 | 90445905500 | 233000 | 233000 | 233000 | 232500 | 306 |
| 289 | 20240618 | 141000 | 90374669000 | 233000 | 233000 | 233000 | 232500 | 370 |
| 290 | 20240618 | 140900 | 90288559000 | 233000 | 232500 | 233000 | 232500 | 303 |
| 291 | 20240618 | 140800 | 90218031500 | 232500 | 232500 | 233000 | 232500 | 146 |
| 292 | 20240618 | 140700 | 90184053000 | 233000 | 232500 | 233000 | 232500 | 223 |
| 293 | 20240618 | 140600 | 90132153500 | 232500 | 232500 | 233000 | 232500 | 625 |
| 294 | 20240618 | 140500 | 89986593000 | 233000 | 232500 | 233000 | 232000 | 218 |
| 295 | 20240618 | 140400 | 89935842000 | 232500 | 232500 | 233000 | 232000 | 276 |
| 296 | 20240618 | 140300 | 89871704000 | 232500 | 232000 | 232500 | 232000 | 318 |
| 297 | 20240618 | 140200 | 89797810500 | 232500 | 232000 | 232500 | 232000 | 237 |
| 298 | 20240618 | 140100 | 89742732000 | 232500 | 232500 | 233000 | 232000 | 1335 |
| 299 | 20240618 | 140000 | 89432474000 | 232500 | 232500 | 232500 | 232000 | 167 |
| 300 | 20240618 | 135900 | 89393696000 | 232000 | 232000 | 232500 | 232000 | 232 |
| 301 | 20240618 | 135800 | 89339838500 | 232000 | 232000 | 232500 | 232000 | 152 |
| 302 | 20240618 | 135700 | 89304531500 | 232000 | 232500 | 232500 | 232000 | 304 |
| 303 | 20240618 | 135600 | 89233950000 | 232000 | 232000 | 232500 | 232000 | 210 |
| 304 | 20240618 | 135500 | 89185178500 | 232000 | 232500 | 232500 | 232000 | 235 |
| 305 | 20240618 | 135400 | 89130634500 | 232500 | 232500 | 232500 | 232000 | 293 |
| 306 | 20240618 | 135300 | 89062619000 | 232500 | 232500 | 232500 | 232000 | 1099 |
| 307 | 20240618 | 135200 | 88807610500 | 232000 | 232000 | 232500 | 232000 | 217 |
| 308 | 20240618 | 135100 | 88757241000 | 232500 | 232000 | 232500 | 232000 | 197 |
| 309 | 20240618 | 135000 | 88711451500 | 232500 | 232500 | 232500 | 232000 | 189 |
| 310 | 20240618 | 134900 | 88667576000 | 232500 | 232500 | 232500 | 232000 | 182 |
| 311 | 20240618 | 134800 | 88625282500 | 232000 | 232500 | 232500 | 232000 | 224 |
| 312 | 20240618 | 134700 | 88573235500 | 232000 | 232000 | 232500 | 231500 | 1676 |
| 313 | 20240618 | 134600 | 88184418000 | 231500 | 231500 | 232000 | 231500 | 414 |
| 314 | 20240618 | 134500 | 88088550500 | 232000 | 232000 | 232500 | 231500 | 1869 |
| 315 | 20240618 | 134400 | 87655268500 | 232000 | 232500 | 232500 | 232000 | 245 |
| 316 | 20240618 | 134300 | 87598386500 | 232000 | 232500 | 232500 | 232000 | 331 |
| 317 | 20240618 | 134200 | 87521566000 | 232000 | 232000 | 232500 | 231500 | 739 |
| 318 | 20240618 | 134100 | 87350147000 | 232000 | 231500 | 232000 | 231500 | 966 |
| 319 | 20240618 | 134000 | 87126193000 | 232000 | 232000 | 232000 | 231500 | 154 |
| 320 | 20240618 | 133900 | 87090497500 | 231500 | 231500 | 232000 | 231500 | 334 |
| 321 | 20240618 | 133800 | 87013096000 | 231500 | 232000 | 232000 | 231500 | 316 |
| 322 | 20240618 | 133700 | 86939851500 | 232000 | 232000 | 232000 | 231500 | 588 |
| 323 | 20240618 | 133600 | 86803612500 | 231500 | 232000 | 232000 | 231500 | 198 |
| 324 | 20240618 | 133500 | 86757731000 | 231500 | 232500 | 232500 | 231500 | 2132 |
| 325 | 20240618 | 133400 | 86263235000 | 232500 | 232000 | 232500 | 232000 | 405 |
| 326 | 20240618 | 133300 | 86169119000 | 232000 | 232500 | 232500 | 232000 | 939 |
| 327 | 20240618 | 133200 | 85951237500 | 232500 | 231500 | 232500 | 231500 | 158 |
| 328 | 20240618 | 133100 | 85914576000 | 231500 | 232000 | 232000 | 231500 | 286 |
| 329 | 20240618 | 133000 | 85848272500 | 232000 | 232000 | 232000 | 231500 | 265 |
| 330 | 20240618 | 132900 | 85786810000 | 231500 | 231500 | 232000 | 231500 | 111 |
| 331 | 20240618 | 132800 | 85761084500 | 232000 | 232000 | 232000 | 231500 | 310 |
| 332 | 20240618 | 132700 | 85689268000 | 231500 | 232000 | 232000 | 231500 | 166 |
| 333 | 20240618 | 132600 | 85650795500 | 231500 | 232000 | 232000 | 231500 | 131 |
| 334 | 20240618 | 132500 | 85620427000 | 232000 | 232000 | 232000 | 231500 | 224 |
| 335 | 20240618 | 132400 | 85568505000 | 231500 | 232000 | 232500 | 231500 | 1134 |
| 336 | 20240618 | 132300 | 85305948000 | 231500 | 232500 | 233000 | 231500 | 1175 |
| 337 | 20240618 | 132200 | 85033346500 | 232500 | 232000 | 233000 | 231500 | 785 |
| 338 | 20240618 | 132100 | 84850966500 | 231500 | 232000 | 232000 | 231500 | 203 |
| 339 | 20240618 | 132000 | 84803908000 | 232000 | 231500 | 232000 | 231500 | 477 |
| 340 | 20240618 | 131900 | 84693294500 | 231500 | 231500 | 232000 | 231500 | 506 |
| 341 | 20240618 | 131800 | 84575933000 | 231500 | 231500 | 232000 | 231500 | 1003 |
| 342 | 20240618 | 131700 | 84343507000 | 231500 | 232000 | 232500 | 231500 | 936 |
| 343 | 20240618 | 131600 | 84126500500 | 232500 | 232500 | 232500 | 232000 | 189 |
| 344 | 20240618 | 131500 | 84082616500 | 232500 | 231500 | 232500 | 231500 | 312 |
| 345 | 20240618 | 131400 | 84010263500 | 232000 | 232000 | 232500 | 231500 | 304 |
| 346 | 20240618 | 131300 | 83939784500 | 231500 | 232000 | 232000 | 231500 | 159 |
| 347 | 20240618 | 131200 | 83902925500 | 232000 | 232500 | 232500 | 232000 | 274 |
| 348 | 20240618 | 131100 | 83839312500 | 232500 | 231500 | 232500 | 231500 | 197 |
| 349 | 20240618 | 131000 | 83793633000 | 231500 | 231500 | 232000 | 231500 | 109 |
| 350 | 20240618 | 130900 | 83768360000 | 232000 | 232000 | 232500 | 231500 | 197 |
| 351 | 20240618 | 130800 | 83722649000 | 232000 | 232000 | 232500 | 231500 | 644 |
| 352 | 20240618 | 130700 | 83573256000 | 232000 | 232000 | 232500 | 232000 | 190 |
| 353 | 20240618 | 130600 | 83529154500 | 232500 | 232500 | 232500 | 232000 | 375 |
| 354 | 20240618 | 130500 | 83442123500 | 232000 | 232000 | 232500 | 232000 | 103 |
| 355 | 20240618 | 130400 | 83418194500 | 232000 | 232500 | 232500 | 232000 | 417 |
| 356 | 20240618 | 130300 | 83321420000 | 232500 | 232500 | 232500 | 232000 | 176 |
| 357 | 20240618 | 130200 | 83280531000 | 232000 | 232500 | 232500 | 232000 | 201 |
| 358 | 20240618 | 130100 | 83233826000 | 232500 | 232500 | 232500 | 232000 | 183 |
| 359 | 20240618 | 130000 | 83191307500 | 232000 | 232000 | 232500 | 232000 | 207 |
| 360 | 20240618 | 125900 | 83143222000 | 232500 | 232500 | 232500 | 232000 | 440 |
| 361 | 20240618 | 125800 | 83040964500 | 232500 | 232500 | 232500 | 232000 | 302 |
| 362 | 20240618 | 125700 | 82970814500 | 232000 | 232000 | 232500 | 232000 | 132 |
| 363 | 20240618 | 125600 | 82940158500 | 232000 | 232500 | 232500 | 232000 | 284 |
| 364 | 20240618 | 125500 | 82874245500 | 232500 | 232000 | 232500 | 232000 | 257 |
| 365 | 20240618 | 125400 | 82814564500 | 232500 | 232500 | 232500 | 232000 | 263 |
| 366 | 20240618 | 125300 | 82753478500 | 232500 | 232000 | 232500 | 232000 | 217 |
| 367 | 20240618 | 125200 | 82703062000 | 232000 | 232000 | 232500 | 232000 | 129 |
| 368 | 20240618 | 125100 | 82673101000 | 232000 | 232500 | 232500 | 232000 | 338 |
| 369 | 20240618 | 125000 | 82594616500 | 232500 | 232500 | 232500 | 232000 | 155 |
| 370 | 20240618 | 124900 | 82558626500 | 232000 | 232500 | 232500 | 232000 | 187 |
| 371 | 20240618 | 124800 | 82515203500 | 232500 | 232000 | 232500 | 232000 | 719 |
| 372 | 20240618 | 124700 | 82348209000 | 232500 | 232500 | 232500 | 232000 | 189 |
| 373 | 20240618 | 124600 | 82304335500 | 232500 | 232000 | 232500 | 232000 | 115 |
| 374 | 20240618 | 124500 | 82277628000 | 232000 | 232000 | 232500 | 231500 | 187 |
| 375 | 20240618 | 124400 | 82234257000 | 232000 | 232000 | 232500 | 231500 | 534 |
| 376 | 20240618 | 124300 | 82110490000 | 232000 | 232000 | 232000 | 231500 | 119 |
| 377 | 20240618 | 124200 | 82082902500 | 232000 | 232000 | 232000 | 231500 | 212 |
| 378 | 20240618 | 124100 | 82033779000 | 232000 | 232000 | 232000 | 231500 | 156 |
| 379 | 20240618 | 124000 | 81997610500 | 232000 | 231500 | 232000 | 231500 | 295 |
| 380 | 20240618 | 123900 | 81929209000 | 232000 | 232000 | 232000 | 231500 | 229 |
| 381 | 20240618 | 123800 | 81876103000 | 232000 | 231500 | 232000 | 231500 | 170 |
| 382 | 20240618 | 123700 | 81836730000 | 231500 | 232000 | 232000 | 231500 | 397 |
| 383 | 20240618 | 123600 | 81744787000 | 231500 | 232000 | 232000 | 231500 | 254 |
| 384 | 20240618 | 123500 | 81685912000 | 231500 | 231500 | 232000 | 231500 | 184 |
| 385 | 20240618 | 123400 | 81643247000 | 232000 | 231500 | 232000 | 231500 | 279 |
| 386 | 20240618 | 123300 | 81578624000 | 232000 | 231500 | 232000 | 231500 | 454 |
| 387 | 20240618 | 123200 | 81473334500 | 231500 | 232000 | 232500 | 231500 | 403 |
| 388 | 20240618 | 123100 | 81379853500 | 232000 | 232000 | 232500 | 231500 | 528 |
| 389 | 20240618 | 123000 | 81257349500 | 231500 | 231500 | 232000 | 231500 | 372 |
| 390 | 20240618 | 122900 | 81171111500 | 232000 | 231500 | 232000 | 231500 | 250 |
| 391 | 20240618 | 122800 | 81113170000 | 231500 | 232000 | 232000 | 231500 | 364 |
| 392 | 20240618 | 122700 | 81028885000 | 232000 | 231500 | 232000 | 231500 | 210 |
| 393 | 20240618 | 122600 | 80980241500 | 231500 | 231500 | 232000 | 231500 | 210 |
| 394 | 20240618 | 122500 | 80931590500 | 232000 | 231000 | 232000 | 231000 | 320 |
| 395 | 20240618 | 122400 | 80857530000 | 231500 | 231000 | 231500 | 231000 | 158 |
| 396 | 20240618 | 122300 | 80820993500 | 231500 | 231000 | 231500 | 231000 | 402 |
| 397 | 20240618 | 122200 | 80727977000 | 231500 | 231500 | 231500 | 231000 | 313 |
| 398 | 20240618 | 122100 | 80655599000 | 231500 | 231500 | 231500 | 231000 | 199 |
| 399 | 20240618 | 122000 | 80609583000 | 231500 | 231500 | 232000 | 231000 | 191 |
| 400 | 20240618 | 121900 | 80565387000 | 232000 | 231500 | 232000 | 231500 | 993 |
| 401 | 20240618 | 121800 | 80335481500 | 232000 | 232000 | 232000 | 231500 | 695 |
| 402 | 20240618 | 121700 | 80174552500 | 232000 | 232000 | 232000 | 231500 | 160 |
| 403 | 20240618 | 121600 | 80137481000 | 232000 | 232000 | 232000 | 231500 | 223 |
| 404 | 20240618 | 121500 | 80085821500 | 232000 | 232000 | 232500 | 231500 | 1153 |
| 405 | 20240618 | 121400 | 79818479500 | 232500 | 232500 | 232500 | 232000 | 192 |
| 406 | 20240618 | 121300 | 79773899500 | 232500 | 232500 | 232500 | 232000 | 198 |
| 407 | 20240618 | 121200 | 79727922000 | 232500 | 232000 | 232500 | 232000 | 69 |
| 408 | 20240618 | 121100 | 79711896500 | 232500 | 232500 | 232500 | 231500 | 186 |
| 409 | 20240618 | 121000 | 79668726000 | 232000 | 232500 | 232500 | 231500 | 136 |
| 410 | 20240618 | 120900 | 79637158000 | 232000 | 232000 | 232500 | 232000 | 415 |
| 411 | 20240618 | 120800 | 79540855500 | 232000 | 232000 | 232500 | 232000 | 404 |
| 412 | 20240618 | 120700 | 79447098500 | 232000 | 232500 | 232500 | 232000 | 674 |
| 413 | 20240618 | 120600 | 79290613500 | 232500 | 232000 | 232500 | 232000 | 163 |
| 414 | 20240618 | 120500 | 79252739000 | 232000 | 232000 | 232500 | 232000 | 565 |
| 415 | 20240618 | 120400 | 79121554000 | 232500 | 232000 | 232500 | 232000 | 187 |
| 416 | 20240618 | 120300 | 79078141000 | 232000 | 232000 | 232500 | 232000 | 568 |
| 417 | 20240618 | 120200 | 78946327000 | 232500 | 233500 | 233500 | 232000 | 4124 |
| 418 | 20240618 | 120100 | 77986030000 | 233500 | 233000 | 233500 | 233000 | 211 |
| 419 | 20240618 | 120000 | 77936805500 | 233000 | 233500 | 233500 | 233000 | 203 |
| 420 | 20240618 | 115900 | 77889423500 | 233500 | 233500 | 233500 | 233000 | 221 |
| 421 | 20240618 | 115800 | 77837889500 | 233000 | 233500 | 233500 | 233000 | 142 |
| 422 | 20240618 | 115700 | 77804765500 | 233500 | 233000 | 233500 | 233000 | 194 |
| 423 | 20240618 | 115600 | 77759510500 | 233000 | 233500 | 233500 | 233000 | 164 |
| 424 | 20240618 | 115500 | 77721262000 | 233000 | 233500 | 233500 | 233000 | 186 |
| 425 | 20240618 | 115400 | 77677865000 | 233000 | 233500 | 233500 | 233000 | 191 |
| 426 | 20240618 | 115300 | 77633325000 | 233500 | 233000 | 233500 | 233000 | 237 |
| 427 | 20240618 | 115200 | 77578039000 | 233000 | 233000 | 233500 | 233000 | 209 |
| 428 | 20240618 | 115100 | 77529280000 | 233000 | 233500 | 233500 | 233000 | 268 |
| 429 | 20240618 | 115000 | 77466754500 | 233500 | 233500 | 233500 | 233000 | 152 |
| 430 | 20240618 | 114900 | 77431305000 | 233000 | 233500 | 233500 | 233000 | 239 |
| 431 | 20240618 | 114800 | 77375538500 | 233500 | 233500 | 233500 | 233000 | 173 |
| 432 | 20240618 | 114700 | 77335197500 | 233500 | 233500 | 233500 | 233000 | 130 |
| 433 | 20240618 | 114600 | 77304868000 | 233500 | 233500 | 233500 | 233000 | 161 |
| 434 | 20240618 | 114500 | 77267319000 | 233000 | 233000 | 233500 | 233000 | 154 |
| 435 | 20240618 | 114400 | 77231405000 | 234000 | 234000 | 234000 | 233000 | 205 |
| 436 | 20240618 | 114300 | 77183529000 | 233500 | 233500 | 234000 | 233000 | 652 |
| 437 | 20240618 | 114200 | 77031311500 | 233500 | 234000 | 234000 | 233500 | 139 |
| 438 | 20240618 | 114100 | 76998823000 | 234000 | 234000 | 234000 | 233500 | 615 |
| 439 | 20240618 | 114000 | 76855161000 | 233500 | 234000 | 234000 | 233500 | 287 |
| 440 | 20240618 | 113900 | 76788032500 | 234000 | 234500 | 234500 | 233500 | 160 |
| 441 | 20240618 | 113800 | 76750587000 | 234000 | 233500 | 234500 | 233500 | 56 |
| 442 | 20240618 | 113700 | 76737471000 | 233500 | 234000 | 234500 | 233500 | 436 |
| 443 | 20240618 | 113600 | 76635439000 | 234000 | 234500 | 234500 | 233500 | 335 |
| 444 | 20240618 | 113500 | 76557024500 | 234000 | 234000 | 234000 | 233500 | 816 |
| 445 | 20240618 | 113400 | 76366100500 | 233500 | 233000 | 234000 | 233000 | 742 |
| 446 | 20240618 | 113300 | 76192866500 | 233500 | 233500 | 233500 | 233000 | 188 |
| 447 | 20240618 | 113200 | 76149009500 | 233500 | 233000 | 233500 | 233000 | 183 |
| 448 | 20240618 | 113100 | 76106321000 | 233000 | 233500 | 233500 | 233000 | 257 |
| 449 | 20240618 | 113000 | 76046403500 | 233500 | 234000 | 234000 | 233000 | 1916 |
| 450 | 20240618 | 112900 | 75598902500 | 233500 | 233500 | 234000 | 233500 | 387 |
| 451 | 20240618 | 112800 | 75508485000 | 233500 | 234000 | 234000 | 233500 | 224 |
| 452 | 20240618 | 112700 | 75456136500 | 234000 | 234000 | 234000 | 233500 | 173 |
| 453 | 20240618 | 112600 | 75415691000 | 234000 | 234000 | 234000 | 233500 | 123 |
| 454 | 20240618 | 112500 | 75386944000 | 233500 | 233500 | 234000 | 233500 | 133 |
| 455 | 20240618 | 112400 | 75355846000 | 234000 | 233500 | 234000 | 233500 | 212 |
| 456 | 20240618 | 112300 | 75306283000 | 234000 | 234000 | 234000 | 233500 | 147 |
| 457 | 20240618 | 112200 | 75271923500 | 234000 | 233500 | 234000 | 233500 | 137 |
| 458 | 20240618 | 112100 | 75239895500 | 233500 | 233500 | 234000 | 233500 | 268 |
| 459 | 20240618 | 112000 | 75177228000 | 233500 | 233500 | 234000 | 233500 | 321 |
| 460 | 20240618 | 111900 | 75102191500 | 234000 | 233500 | 234500 | 233500 | 170 |
| 461 | 20240618 | 111800 | 75062416500 | 233500 | 234000 | 234500 | 233500 | 902 |
| 462 | 20240618 | 111700 | 74851368500 | 234500 | 234500 | 234500 | 234000 | 167 |
| 463 | 20240618 | 111600 | 74812259000 | 234500 | 234500 | 234500 | 234000 | 874 |
| 464 | 20240618 | 111500 | 74607658000 | 234500 | 233500 | 234500 | 233500 | 153 |
| 465 | 20240618 | 111400 | 74571828000 | 234000 | 234000 | 234000 | 233500 | 430 |
| 466 | 20240618 | 111300 | 74471258000 | 234000 | 234500 | 234500 | 233500 | 366 |
| 467 | 20240618 | 111200 | 74385588500 | 234500 | 234000 | 234500 | 234000 | 742 |
| 468 | 20240618 | 111100 | 74211940000 | 234000 | 234000 | 234500 | 234000 | 181 |
| 469 | 20240618 | 111000 | 74169538500 | 234500 | 234500 | 234500 | 234000 | 916 |
| 470 | 20240618 | 110900 | 73955148500 | 234500 | 234500 | 234500 | 234000 | 232 |
| 471 | 20240618 | 110800 | 73900777500 | 234500 | 234500 | 234500 | 233500 | 863 |
| 472 | 20240618 | 110700 | 73698815500 | 234500 | 234500 | 234500 | 234000 | 495 |
| 473 | 20240618 | 110600 | 73582886500 | 234500 | 233500 | 234500 | 233000 | 3530 |
| 474 | 20240618 | 110500 | 72756958000 | 233500 | 234000 | 234000 | 233000 | 342 |
| 475 | 20240618 | 110400 | 72677166000 | 234000 | 233000 | 234000 | 232500 | 1185 |
| 476 | 20240618 | 110300 | 72400593000 | 233000 | 234000 | 234000 | 232500 | 847 |
| 477 | 20240618 | 110200 | 72203186500 | 233500 | 232500 | 234000 | 232500 | 2175 |
| 478 | 20240618 | 110100 | 71695929000 | 233000 | 233000 | 233000 | 232500 | 292 |
| 479 | 20240618 | 110000 | 71627979000 | 233000 | 233000 | 233500 | 232500 | 3623 |
| 480 | 20240618 | 105900 | 70785249000 | 233000 | 233500 | 233500 | 233000 | 351 |
| 481 | 20240618 | 105800 | 70703442000 | 233500 | 233500 | 234000 | 233000 | 2380 |
| 482 | 20240618 | 105700 | 70147756000 | 234000 | 234000 | 234000 | 233500 | 299 |
| 483 | 20240618 | 105600 | 70077869500 | 234000 | 233500 | 234000 | 233500 | 316 |
| 484 | 20240618 | 105500 | 70003964500 | 234000 | 234000 | 234000 | 233500 | 276 |
| 485 | 20240618 | 105400 | 69939425500 | 233500 | 232500 | 234000 | 232500 | 1054 |
| 486 | 20240618 | 105300 | 69693357000 | 233000 | 232500 | 233000 | 232500 | 281 |
| 487 | 20240618 | 105200 | 69627948500 | 232500 | 233000 | 233000 | 232500 | 350 |
| 488 | 20240618 | 105100 | 69546501500 | 233000 | 233500 | 234000 | 232500 | 1468 |
| 489 | 20240618 | 105000 | 69203616000 | 234000 | 233500 | 234000 | 233500 | 427 |
| 490 | 20240618 | 104900 | 69103800000 | 234000 | 233000 | 234000 | 232500 | 769 |
| 491 | 20240618 | 104800 | 68924506500 | 232500 | 234000 | 234000 | 232500 | 3017 |
| 492 | 20240618 | 104700 | 68219727500 | 234000 | 233000 | 234000 | 233000 | 1659 |
| 493 | 20240618 | 104600 | 67832145500 | 233500 | 233000 | 233500 | 232500 | 1267 |
| 494 | 20240618 | 104500 | 67536900500 | 233000 | 233000 | 233000 | 232500 | 420 |
| 495 | 20240618 | 104400 | 67439074000 | 233000 | 232500 | 233000 | 232500 | 746 |
| 496 | 20240618 | 104300 | 67265555500 | 233000 | 231000 | 233000 | 231000 | 2021 |
| 497 | 20240618 | 104200 | 66796981000 | 231500 | 231500 | 231500 | 231000 | 152 |
| 498 | 20240618 | 104100 | 66761824000 | 231500 | 231500 | 231500 | 231000 | 353 |
| 499 | 20240618 | 104000 | 66680145000 | 231000 | 231500 | 231500 | 231000 | 713 |
| 500 | 20240618 | 103900 | 66515419000 | 231000 | 231000 | 231500 | 231000 | 118 |
| 501 | 20240618 | 103800 | 66488153000 | 231500 | 231000 | 231500 | 231000 | 379 |
| 502 | 20240618 | 103700 | 66400562000 | 231000 | 230500 | 231500 | 230000 | 2224 |
| 503 | 20240618 | 103600 | 65887537000 | 230000 | 231000 | 231000 | 230000 | 5090 |
| 504 | 20240618 | 103500 | 64714393000 | 231000 | 230500 | 231000 | 230500 | 355 |
| 505 | 20240618 | 103400 | 64632447500 | 231000 | 231000 | 231000 | 230500 | 340 |
| 506 | 20240618 | 103300 | 64553930000 | 231000 | 231000 | 231000 | 230500 | 333 |
| 507 | 20240618 | 103200 | 64477107000 | 230500 | 231500 | 231500 | 230500 | 1074 |
| 508 | 20240618 | 103100 | 64228981000 | 231500 | 231000 | 231500 | 230500 | 556 |
| 509 | 20240618 | 103000 | 64100582000 | 231000 | 231000 | 231000 | 230500 | 830 |
| 510 | 20240618 | 102900 | 63908933000 | 231000 | 231500 | 231500 | 230500 | 1113 |
| 511 | 20240618 | 102800 | 63651874000 | 231500 | 231000 | 231500 | 231000 | 797 |
| 512 | 20240618 | 102700 | 63467752500 | 231000 | 231000 | 231000 | 230500 | 1325 |
| 513 | 20240618 | 102600 | 63161878000 | 231000 | 231000 | 231000 | 230500 | 1000 |
| 514 | 20240618 | 102500 | 62930897500 | 231000 | 231000 | 231000 | 230500 | 1764 |
| 515 | 20240618 | 102400 | 62524153500 | 230500 | 231000 | 231000 | 230500 | 616 |
| 516 | 20240618 | 102300 | 62381921000 | 231000 | 231000 | 231500 | 231000 | 422 |
| 517 | 20240618 | 102200 | 62284403500 | 231000 | 231000 | 231500 | 230500 | 2027 |
| 518 | 20240618 | 102100 | 61816055500 | 231000 | 231000 | 231500 | 231000 | 231 |
| 519 | 20240618 | 102000 | 61762679500 | 231000 | 231000 | 231500 | 230500 | 477 |
| 520 | 20240618 | 101900 | 61652494000 | 230500 | 231000 | 231500 | 230500 | 691 |
| 521 | 20240618 | 101800 | 61492890000 | 230500 | 231500 | 232000 | 230500 | 4405 |
| 522 | 20240618 | 101700 | 60474115500 | 231500 | 231500 | 232000 | 231000 | 923 |
| 523 | 20240618 | 101600 | 60260432500 | 231500 | 231500 | 231500 | 231000 | 735 |
| 524 | 20240618 | 101500 | 60090350000 | 231500 | 231500 | 231500 | 231000 | 748 |
| 525 | 20240618 | 101400 | 59917501000 | 231000 | 232000 | 232000 | 231000 | 922 |
| 526 | 20240618 | 101300 | 59704154500 | 231500 | 231000 | 231500 | 230500 | 2597 |
| 527 | 20240618 | 101200 | 59104177000 | 231000 | 231000 | 231000 | 230500 | 798 |
| 528 | 20240618 | 101100 | 58920116500 | 230500 | 230500 | 231000 | 230500 | 1484 |
| 529 | 20240618 | 101000 | 58577700500 | 231000 | 230500 | 231000 | 230500 | 3456 |
| 530 | 20240618 | 100900 | 57780971000 | 230500 | 232000 | 232000 | 230500 | 9275 |
| 531 | 20240618 | 100800 | 55636565000 | 232000 | 231500 | 232500 | 231500 | 1312 |
| 532 | 20240618 | 100700 | 55332362500 | 231500 | 232000 | 232000 | 231500 | 665 |
| 533 | 20240618 | 100600 | 55178299000 | 232000 | 232000 | 232500 | 231500 | 6603 |
| 534 | 20240618 | 100500 | 53646167000 | 232500 | 233000 | 233500 | 232000 | 6783 |
| 535 | 20240618 | 100400 | 52068131000 | 233000 | 233000 | 233500 | 233000 | 526 |
| 536 | 20240618 | 100300 | 51945488000 | 233500 | 233000 | 233500 | 233000 | 454 |
| 537 | 20240618 | 100200 | 51839596000 | 233000 | 233500 | 233500 | 233000 | 434 |
| 538 | 20240618 | 100100 | 51738424000 | 233500 | 233500 | 233500 | 233000 | 337 |
| 539 | 20240618 | 100000 | 51659820500 | 233500 | 234000 | 234500 | 233500 | 1959 |
| 540 | 20240618 | 095900 | 51201871000 | 234000 | 234500 | 234500 | 234000 | 450 |
| 541 | 20240618 | 095800 | 51096492000 | 234500 | 234000 | 234500 | 234000 | 481 |
| 542 | 20240618 | 095700 | 50983851000 | 234000 | 234000 | 234500 | 234000 | 468 |
| 543 | 20240618 | 095600 | 50874328000 | 234000 | 234000 | 234500 | 234000 | 175 |
| 544 | 20240618 | 095500 | 50833342000 | 234000 | 234000 | 234500 | 234000 | 631 |
| 545 | 20240618 | 095400 | 50685644000 | 234000 | 233500 | 234500 | 233000 | 1414 |
| 546 | 20240618 | 095300 | 50355148500 | 233000 | 233000 | 233500 | 233000 | 426 |
| 547 | 20240618 | 095200 | 50255842500 | 233500 | 233000 | 233500 | 232500 | 606 |
| 548 | 20240618 | 095100 | 50114711000 | 233000 | 233000 | 233000 | 232500 | 1839 |
| 549 | 20240618 | 095000 | 49686287000 | 233000 | 233000 | 233500 | 233000 | 380 |
| 550 | 20240618 | 094900 | 49597738000 | 233000 | 233000 | 233500 | 232500 | 1381 |
| 551 | 20240618 | 094800 | 49275988000 | 232500 | 233000 | 234000 | 232500 | 2788 |
| 552 | 20240618 | 094700 | 48625990500 | 233000 | 232500 | 233000 | 232500 | 334 |
| 553 | 20240618 | 094600 | 48548278500 | 232500 | 232500 | 233000 | 232000 | 899 |
| 554 | 20240618 | 094500 | 48339149500 | 232000 | 233000 | 233500 | 232000 | 6676 |
| 555 | 20240618 | 094400 | 46785246000 | 233000 | 233000 | 233500 | 233000 | 1101 |
| 556 | 20240618 | 094300 | 46528474500 | 233000 | 234500 | 234500 | 233000 | 2601 |
| 557 | 20240618 | 094200 | 45920371000 | 234500 | 234500 | 235000 | 234000 | 1816 |
| 558 | 20240618 | 094100 | 45494544000 | 234500 | 234000 | 235000 | 234000 | 1281 |
| 559 | 20240618 | 094000 | 45194196500 | 234500 | 233500 | 234500 | 233500 | 966 |
| 560 | 20240618 | 093900 | 44968188500 | 233500 | 233500 | 234000 | 233500 | 2137 |
| 561 | 20240618 | 093800 | 44468904000 | 234000 | 233500 | 234000 | 233000 | 818 |
| 562 | 20240618 | 093700 | 44277825500 | 233500 | 233500 | 233500 | 233000 | 1596 |
| 563 | 20240618 | 093600 | 43905350500 | 233500 | 233500 | 234000 | 232500 | 8655 |
| 564 | 20240618 | 093500 | 41887948000 | 233500 | 233000 | 234000 | 233000 | 6274 |
| 565 | 20240618 | 093400 | 40424928000 | 233000 | 233500 | 233500 | 233000 | 1595 |
| 566 | 20240618 | 093300 | 40053021500 | 233500 | 233500 | 234000 | 233000 | 4335 |
| 567 | 20240618 | 093200 | 39040956000 | 233500 | 234000 | 234500 | 233500 | 1433 |
| 568 | 20240618 | 093100 | 38705752500 | 234000 | 234500 | 234500 | 234000 | 3057 |
| 569 | 20240618 | 093000 | 37989849500 | 235000 | 234500 | 235000 | 234500 | 1119 |
| 570 | 20240618 | 092900 | 37727439000 | 234500 | 234500 | 235000 | 234000 | 2685 |
| 571 | 20240618 | 092800 | 37097682500 | 234500 | 234500 | 235000 | 234500 | 1054 |
| 572 | 20240618 | 092700 | 36850375500 | 235000 | 235000 | 235500 | 234500 | 2235 |
| 573 | 20240618 | 092600 | 36325444000 | 235000 | 235500 | 236000 | 235000 | 3781 |
| 574 | 20240618 | 092500 | 35435786000 | 235500 | 236000 | 236000 | 235000 | 2322 |
| 575 | 20240618 | 092400 | 34888932000 | 236000 | 235500 | 236000 | 235500 | 753 |
| 576 | 20240618 | 092300 | 34711539000 | 236000 | 235500 | 236000 | 235000 | 2568 |
| 577 | 20240618 | 092200 | 34106619000 | 236000 | 236000 | 236500 | 235500 | 1998 |
| 578 | 20240618 | 092100 | 33634931500 | 236500 | 235500 | 236500 | 235500 | 1277 |
| 579 | 20240618 | 092000 | 33333502500 | 235000 | 236000 | 236500 | 235000 | 2577 |
| 580 | 20240618 | 091900 | 32726069500 | 236000 | 236500 | 236500 | 235000 | 6865 |
| 581 | 20240618 | 091800 | 31105831500 | 236500 | 236500 | 237000 | 236000 | 2108 |
| 582 | 20240618 | 091700 | 30607289500 | 236500 | 235000 | 236500 | 234500 | 4569 |
| 583 | 20240618 | 091600 | 29530346500 | 235000 | 235000 | 235000 | 234500 | 2300 |
| 584 | 20240618 | 091500 | 28990388000 | 235000 | 233500 | 235000 | 233000 | 2471 |
| 585 | 20240618 | 091400 | 28412292500 | 233500 | 232000 | 233500 | 231500 | 7209 |
| 586 | 20240618 | 091300 | 26737115000 | 232000 | 234000 | 234000 | 231500 | 15730 |
| 587 | 20240618 | 091200 | 23075843000 | 233500 | 234500 | 235000 | 233500 | 5402 |
| 588 | 20240618 | 091100 | 21811150500 | 234500 | 234000 | 234500 | 233500 | 6835 |
| 589 | 20240618 | 091000 | 20211996000 | 234000 | 234000 | 234500 | 234000 | 3482 |
| 590 | 20240618 | 090900 | 19397136000 | 234500 | 234500 | 235000 | 233500 | 6483 |
| 591 | 20240618 | 090800 | 17879574000 | 234500 | 234500 | 235000 | 234500 | 3999 |
| 592 | 20240618 | 090700 | 16941534000 | 234500 | 234000 | 235000 | 234000 | 7931 |
| 593 | 20240618 | 090600 | 15081384500 | 234500 | 235500 | 236000 | 234000 | 11599 |
| 594 | 20240618 | 090500 | 12355536500 | 235000 | 238500 | 238500 | 235000 | 13830 |
| 595 | 20240618 | 090400 | 9083714500 | 238500 | 239000 | 239000 | 237000 | 5440 |
| 596 | 20240618 | 090300 | 7787728500 | 239000 | 236500 | 239000 | 236500 | 2200 |
| 597 | 20240618 | 090200 | 7264433000 | 236500 | 237000 | 237000 | 236000 | 7114 |
| 598 | 20240618 | 090100 | 5581563000 | 237000 | 238000 | 238000 | 236000 | 6131 |
| 599 | 20240618 | 090000 | 4128457000 | 238000 | 239000 | 239000 | 237500 | 17231 |