34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 184700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 29878 |
| 3 | 20240618 | 184600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 4 | 20240618 | 184500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 5 | 20240618 | 184400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 6 | 20240618 | 184300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 7 | 20240618 | 184200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 8 | 20240618 | 184100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 9 | 20240618 | 184000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 10 | 20240618 | 183900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 11 | 20240618 | 183800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 12 | 20240618 | 183700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 13 | 20240618 | 183600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 14 | 20240618 | 183500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 15 | 20240618 | 183400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 16 | 20240618 | 183300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 17 | 20240618 | 183200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 18 | 20240618 | 183100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 19 | 20240618 | 183000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 20 | 20240618 | 182900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 21 | 20240618 | 182800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 22 | 20240618 | 182700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 23 | 20240618 | 182600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 24 | 20240618 | 182500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 25 | 20240618 | 182400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 26 | 20240618 | 182300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 27 | 20240618 | 182200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 28 | 20240618 | 182100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 29 | 20240618 | 182000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 30 | 20240618 | 181900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 31 | 20240618 | 181800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 32 | 20240618 | 181700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 29878 |
| 33 | 20240618 | 181600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 34 | 20240618 | 181500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 35 | 20240618 | 181400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 36 | 20240618 | 181300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 37 | 20240618 | 181200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 38 | 20240618 | 181100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 39 | 20240618 | 181000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 40 | 20240618 | 180900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 41 | 20240618 | 180800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 42 | 20240618 | 180700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 43 | 20240618 | 180600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 44 | 20240618 | 180500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 45 | 20240618 | 180400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 46 | 20240618 | 180300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 47 | 20240618 | 180200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 48 | 20240618 | 180100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 49 | 20240618 | 180000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 50 | 20240618 | 175900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 51 | 20240618 | 175800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 52 | 20240618 | 175700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 53 | 20240618 | 175600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 54 | 20240618 | 175500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 55 | 20240618 | 175400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 56 | 20240618 | 175300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 57 | 20240618 | 175200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 58 | 20240618 | 175100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 59 | 20240618 | 175000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 60 | 20240618 | 174900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 61 | 20240618 | 174800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 62 | 20240618 | 174700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 29878 |
| 63 | 20240618 | 174600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 64 | 20240618 | 174500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 65 | 20240618 | 174400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 66 | 20240618 | 174300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 67 | 20240618 | 174200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 68 | 20240618 | 174100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 69 | 20240618 | 174000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 70 | 20240618 | 173900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 71 | 20240618 | 173800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 72 | 20240618 | 173700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 73 | 20240618 | 173600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 74 | 20240618 | 173500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 75 | 20240618 | 173400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 76 | 20240618 | 173300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 77 | 20240618 | 173200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 78 | 20240618 | 173100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 79 | 20240618 | 173000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 80 | 20240618 | 172900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 81 | 20240618 | 172800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 82 | 20240618 | 172700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 83 | 20240618 | 172600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 84 | 20240618 | 172500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 85 | 20240618 | 172400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 86 | 20240618 | 172300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 87 | 20240618 | 172200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 88 | 20240618 | 172100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 89 | 20240618 | 172000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 90 | 20240618 | 171900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 91 | 20240618 | 171800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 92 | 20240618 | 171700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 29878 |
| 93 | 20240618 | 171600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 94 | 20240618 | 171500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 95 | 20240618 | 171400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 96 | 20240618 | 171300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 97 | 20240618 | 171200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 98 | 20240618 | 171100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 99 | 20240618 | 171000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 100 | 20240618 | 170900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 101 | 20240618 | 170800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 102 | 20240618 | 170700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 103 | 20240618 | 170600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 104 | 20240618 | 170500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 105 | 20240618 | 170400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 106 | 20240618 | 170300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 107 | 20240618 | 170200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 108 | 20240618 | 170100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 109 | 20240618 | 170000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 110 | 20240618 | 165900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 111 | 20240618 | 165800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 112 | 20240618 | 165700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 113 | 20240618 | 165600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 114 | 20240618 | 165500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 115 | 20240618 | 165400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 116 | 20240618 | 165300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 117 | 20240618 | 165200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 118 | 20240618 | 165100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 119 | 20240618 | 165000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 120 | 20240618 | 164900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 121 | 20240618 | 164800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 122 | 20240618 | 164700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 29878 |
| 123 | 20240618 | 164600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 124 | 20240618 | 164500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 125 | 20240618 | 164400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 126 | 20240618 | 164300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 127 | 20240618 | 164200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 128 | 20240618 | 164100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 129 | 20240618 | 164000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 130 | 20240618 | 163900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 131 | 20240618 | 163800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 132 | 20240618 | 163700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 133 | 20240618 | 163600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 134 | 20240618 | 163500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 135 | 20240618 | 163400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 136 | 20240618 | 163300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 137 | 20240618 | 163200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 138 | 20240618 | 163100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 139 | 20240618 | 163000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 140 | 20240618 | 162900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 141 | 20240618 | 162800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 142 | 20240618 | 162700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 143 | 20240618 | 162600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 144 | 20240618 | 162500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 145 | 20240618 | 162400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 146 | 20240618 | 162300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 147 | 20240618 | 162200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 148 | 20240618 | 162100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 149 | 20240618 | 162000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 150 | 20240618 | 161900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 151 | 20240618 | 161800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 152 | 20240618 | 161700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 29878 |
| 153 | 20240618 | 161600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 154 | 20240618 | 161500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 155 | 20240618 | 161400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 156 | 20240618 | 161300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 157 | 20240618 | 161200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 158 | 20240618 | 161100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 159 | 20240618 | 161000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 160 | 20240618 | 160900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 161 | 20240618 | 160800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 162 | 20240618 | 160700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 163 | 20240618 | 160600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 164 | 20240618 | 160500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 165 | 20240618 | 160400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 166 | 20240618 | 160300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 167 | 20240618 | 160200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 168 | 20240618 | 160100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 169 | 20240618 | 160000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 170 | 20240618 | 155900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 171 | 20240618 | 155800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 172 | 20240618 | 155700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 173 | 20240618 | 155600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 174 | 20240618 | 155500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 175 | 20240618 | 155400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 176 | 20240618 | 155300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 177 | 20240618 | 155200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 178 | 20240618 | 155100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 179 | 20240618 | 155000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 180 | 20240618 | 154900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 181 | 20240618 | 154800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 182 | 20240618 | 154700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 29878 |
| 183 | 20240618 | 154600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 184 | 20240618 | 154500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 185 | 20240618 | 154400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 186 | 20240618 | 154300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 187 | 20240618 | 154200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 188 | 20240618 | 154100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 189 | 20240618 | 154000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 190 | 20240618 | 153900 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 191 | 20240618 | 153800 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 192 | 20240618 | 153700 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 193 | 20240618 | 153600 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 194 | 20240618 | 153500 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 195 | 20240618 | 153400 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 196 | 20240618 | 153300 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 197 | 20240618 | 153200 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 198 | 20240618 | 153100 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 0 |
| 199 | 20240618 | 153000 | 96719078500 | 375000 | 375000 | 375000 | 375000 | 29878 |
| 200 | 20240618 | 152900 | 85514828500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 201 | 20240618 | 152800 | 85514828500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 202 | 20240618 | 152700 | 85514828500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 203 | 20240618 | 152600 | 85514828500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 204 | 20240618 | 152500 | 85514828500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 205 | 20240618 | 152400 | 85514828500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 206 | 20240618 | 152300 | 85514828500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 207 | 20240618 | 152200 | 85514828500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 208 | 20240618 | 152100 | 85514828500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 209 | 20240618 | 152000 | 85514828500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 210 | 20240618 | 151900 | 85514828500 | 376000 | 376000 | 376500 | 376000 | 442 |
| 211 | 20240618 | 151800 | 85348510500 | 376500 | 375500 | 376500 | 375500 | 968 |
| 212 | 20240618 | 151700 | 84984649000 | 376000 | 375500 | 376000 | 375500 | 847 |
| 213 | 20240618 | 151600 | 84666414000 | 376000 | 375500 | 376000 | 375500 | 498 |
| 214 | 20240618 | 151500 | 84479317000 | 376000 | 376000 | 376500 | 375500 | 5789 |
| 215 | 20240618 | 151400 | 82302706000 | 376500 | 376000 | 376500 | 376000 | 2103 |
| 216 | 20240618 | 151300 | 81511689000 | 376500 | 376000 | 376500 | 376000 | 570 |
| 217 | 20240618 | 151200 | 81297288000 | 376000 | 376000 | 376500 | 376000 | 767 |
| 218 | 20240618 | 151100 | 81008741000 | 376500 | 376000 | 376500 | 376000 | 1598 |
| 219 | 20240618 | 151000 | 80407768000 | 376000 | 376500 | 376500 | 376000 | 819 |
| 220 | 20240618 | 150900 | 80099659000 | 376500 | 376500 | 376500 | 376000 | 413 |
| 221 | 20240618 | 150800 | 79944262500 | 376000 | 376500 | 376500 | 376000 | 843 |
| 222 | 20240618 | 150700 | 79627209500 | 376000 | 376000 | 376500 | 376000 | 342 |
| 223 | 20240618 | 150600 | 79498558500 | 376000 | 376000 | 376500 | 376000 | 606 |
| 224 | 20240618 | 150500 | 79270539000 | 376500 | 376500 | 376500 | 376000 | 389 |
| 225 | 20240618 | 150400 | 79124167500 | 376000 | 376500 | 376500 | 376000 | 428 |
| 226 | 20240618 | 150300 | 78963097500 | 376500 | 376000 | 377000 | 376000 | 1497 |
| 227 | 20240618 | 150200 | 78399572000 | 376500 | 376500 | 376500 | 376000 | 564 |
| 228 | 20240618 | 150100 | 78187448500 | 376500 | 376500 | 377000 | 376000 | 657 |
| 229 | 20240618 | 150000 | 77940085000 | 376500 | 376500 | 377000 | 376500 | 716 |
| 230 | 20240618 | 145900 | 77670486000 | 376500 | 376500 | 377000 | 376500 | 437 |
| 231 | 20240618 | 145800 | 77505931000 | 376500 | 377000 | 377000 | 376500 | 288 |
| 232 | 20240618 | 145700 | 77397472000 | 376500 | 377000 | 377000 | 376500 | 355 |
| 233 | 20240618 | 145600 | 77263794000 | 377000 | 377000 | 377000 | 376500 | 258 |
| 234 | 20240618 | 145500 | 77166616000 | 377000 | 377000 | 377000 | 376500 | 395 |
| 235 | 20240618 | 145400 | 77017833500 | 377000 | 377000 | 377000 | 376500 | 291 |
| 236 | 20240618 | 145300 | 76908151500 | 377000 | 377000 | 377500 | 376500 | 739 |
| 237 | 20240618 | 145200 | 76629554500 | 377000 | 377000 | 377500 | 376500 | 701 |
| 238 | 20240618 | 145100 | 76365267000 | 376500 | 377500 | 377500 | 376500 | 328 |
| 239 | 20240618 | 145000 | 76241639000 | 377000 | 376500 | 377500 | 376500 | 1104 |
| 240 | 20240618 | 144900 | 75825417500 | 376500 | 376500 | 376500 | 376000 | 533 |
| 241 | 20240618 | 144800 | 75624763000 | 376500 | 376500 | 377000 | 376000 | 348 |
| 242 | 20240618 | 144700 | 75493748000 | 376500 | 376500 | 377000 | 376000 | 548 |
| 243 | 20240618 | 144600 | 75287521500 | 376000 | 377000 | 377000 | 376000 | 1059 |
| 244 | 20240618 | 144500 | 74888875500 | 377000 | 376500 | 377000 | 376500 | 390 |
| 245 | 20240618 | 144400 | 74742018000 | 376500 | 377000 | 377000 | 376500 | 188 |
| 246 | 20240618 | 144300 | 74671191500 | 376500 | 376000 | 377000 | 376000 | 1725 |
| 247 | 20240618 | 144200 | 74021727500 | 376500 | 376500 | 377000 | 376000 | 3275 |
| 248 | 20240618 | 144100 | 72788919500 | 377000 | 377000 | 377500 | 376500 | 3553 |
| 249 | 20240618 | 144000 | 71449640000 | 377500 | 377500 | 377500 | 377000 | 191 |
| 250 | 20240618 | 143900 | 71377608000 | 377000 | 377500 | 377500 | 377000 | 158 |
| 251 | 20240618 | 143800 | 71318005000 | 377500 | 377500 | 377500 | 377000 | 306 |
| 252 | 20240618 | 143700 | 71202556500 | 377500 | 377000 | 377500 | 377000 | 200 |
| 253 | 20240618 | 143600 | 71127107000 | 377500 | 377000 | 377500 | 377000 | 316 |
| 254 | 20240618 | 143500 | 71007917000 | 377500 | 377500 | 377500 | 377000 | 242 |
| 255 | 20240618 | 143400 | 70916583000 | 377500 | 377000 | 377500 | 377000 | 154 |
| 256 | 20240618 | 143300 | 70858460500 | 377500 | 377000 | 377500 | 377000 | 485 |
| 257 | 20240618 | 143200 | 70675561500 | 377500 | 377000 | 377500 | 377000 | 258 |
| 258 | 20240618 | 143100 | 70578179000 | 377500 | 377500 | 377500 | 377000 | 110 |
| 259 | 20240618 | 143000 | 70536661000 | 377500 | 377000 | 377500 | 377000 | 262 |
| 260 | 20240618 | 142900 | 70437787500 | 377500 | 377500 | 377500 | 377000 | 174 |
| 261 | 20240618 | 142800 | 70372136500 | 377000 | 377000 | 377500 | 377000 | 134 |
| 262 | 20240618 | 142700 | 70321575500 | 377000 | 377500 | 377500 | 377000 | 203 |
| 263 | 20240618 | 142600 | 70244978500 | 377500 | 377500 | 377500 | 377000 | 204 |
| 264 | 20240618 | 142500 | 70167999000 | 377000 | 378000 | 378000 | 377000 | 224 |
| 265 | 20240618 | 142400 | 70083428000 | 378000 | 378000 | 378000 | 377500 | 217 |
| 266 | 20240618 | 142300 | 70001497500 | 378000 | 378000 | 378000 | 377500 | 208 |
| 267 | 20240618 | 142200 | 69922960500 | 378000 | 378000 | 378500 | 377500 | 508 |
| 268 | 20240618 | 142100 | 69730979000 | 378500 | 378000 | 378500 | 378000 | 37 |
| 269 | 20240618 | 142000 | 69716983500 | 378500 | 377500 | 378500 | 377500 | 1225 |
| 270 | 20240618 | 141900 | 69254206000 | 377500 | 377500 | 377500 | 377000 | 312 |
| 271 | 20240618 | 141800 | 69136469000 | 377500 | 377500 | 377500 | 377000 | 85 |
| 272 | 20240618 | 141700 | 69104397000 | 377000 | 377000 | 377500 | 377000 | 333 |
| 273 | 20240618 | 141600 | 68978737500 | 377500 | 377500 | 377500 | 377000 | 329 |
| 274 | 20240618 | 141500 | 68854616000 | 377000 | 377000 | 377500 | 377000 | 108 |
| 275 | 20240618 | 141400 | 68813885000 | 377500 | 377000 | 377500 | 377000 | 194 |
| 276 | 20240618 | 141300 | 68740710000 | 377500 | 377500 | 377500 | 377000 | 475 |
| 277 | 20240618 | 141200 | 68561610000 | 377000 | 377500 | 377500 | 377000 | 85 |
| 278 | 20240618 | 141100 | 68529543000 | 377000 | 377500 | 377500 | 377000 | 148 |
| 279 | 20240618 | 141000 | 68473718000 | 377500 | 377500 | 377500 | 376500 | 278 |
| 280 | 20240618 | 140900 | 68368889000 | 377000 | 376500 | 377500 | 376500 | 275 |
| 281 | 20240618 | 140800 | 68265231500 | 377000 | 377000 | 377000 | 376500 | 146 |
| 282 | 20240618 | 140700 | 68210199500 | 377000 | 376500 | 377000 | 376500 | 185 |
| 283 | 20240618 | 140600 | 68140469000 | 376500 | 376500 | 377000 | 376500 | 177 |
| 284 | 20240618 | 140500 | 68073797000 | 377000 | 377000 | 377000 | 376500 | 213 |
| 285 | 20240618 | 140400 | 67993508000 | 376500 | 376500 | 377000 | 376500 | 366 |
| 286 | 20240618 | 140300 | 67855680000 | 376500 | 376500 | 377000 | 376500 | 215 |
| 287 | 20240618 | 140200 | 67774675500 | 377000 | 376500 | 377000 | 376500 | 115 |
| 288 | 20240618 | 140100 | 67731337500 | 377000 | 376500 | 377000 | 376500 | 193 |
| 289 | 20240618 | 140000 | 67658598500 | 377000 | 377500 | 377500 | 376500 | 209 |
| 290 | 20240618 | 135900 | 67579824500 | 377000 | 377000 | 377500 | 376500 | 248 |
| 291 | 20240618 | 135800 | 67486322000 | 377500 | 377000 | 377500 | 376500 | 172 |
| 292 | 20240618 | 135700 | 67421494500 | 376500 | 377000 | 377000 | 376500 | 277 |
| 293 | 20240618 | 135600 | 67317088500 | 376500 | 376500 | 377000 | 376500 | 58 |
| 294 | 20240618 | 135500 | 67295229000 | 377000 | 377000 | 377500 | 376500 | 2026 |
| 295 | 20240618 | 135400 | 66531519500 | 377000 | 377500 | 377500 | 377000 | 396 |
| 296 | 20240618 | 135300 | 66382204500 | 377500 | 377000 | 377500 | 377000 | 161 |
| 297 | 20240618 | 135200 | 66321482500 | 377000 | 377500 | 377500 | 377000 | 345 |
| 298 | 20240618 | 135100 | 66191307500 | 377000 | 377500 | 377500 | 377000 | 238 |
| 299 | 20240618 | 135000 | 66101553500 | 377500 | 377000 | 377500 | 377000 | 102 |
| 300 | 20240618 | 134900 | 66063076000 | 377500 | 377500 | 377500 | 377000 | 104 |
| 301 | 20240618 | 134800 | 66023837000 | 377500 | 377000 | 377500 | 377000 | 244 |
| 302 | 20240618 | 134700 | 65931819000 | 377500 | 377000 | 377500 | 377000 | 449 |
| 303 | 20240618 | 134600 | 65762353000 | 377500 | 377500 | 377500 | 377000 | 445 |
| 304 | 20240618 | 134500 | 65594381000 | 377500 | 377000 | 377500 | 377000 | 204 |
| 305 | 20240618 | 134400 | 65517447000 | 377500 | 377000 | 377500 | 377000 | 159 |
| 306 | 20240618 | 134300 | 65457467000 | 377000 | 377500 | 377500 | 377000 | 56 |
| 307 | 20240618 | 134200 | 65436344000 | 377000 | 377500 | 377500 | 377000 | 651 |
| 308 | 20240618 | 134100 | 65190750500 | 377500 | 377500 | 377500 | 377000 | 105 |
| 309 | 20240618 | 134000 | 65151140500 | 377500 | 377000 | 377500 | 377000 | 394 |
| 310 | 20240618 | 133900 | 65002489500 | 377500 | 377500 | 377500 | 377000 | 262 |
| 311 | 20240618 | 133800 | 64903649000 | 377000 | 377000 | 377500 | 377000 | 195 |
| 312 | 20240618 | 133700 | 64830104000 | 377000 | 377500 | 377500 | 377000 | 57 |
| 313 | 20240618 | 133600 | 64808596500 | 377500 | 377000 | 377500 | 377000 | 116 |
| 314 | 20240618 | 133500 | 64764840000 | 377000 | 377000 | 377500 | 377000 | 247 |
| 315 | 20240618 | 133400 | 64671658500 | 377500 | 377500 | 377500 | 377000 | 38 |
| 316 | 20240618 | 133300 | 64657319000 | 377500 | 377000 | 377500 | 377000 | 65 |
| 317 | 20240618 | 133200 | 64632802000 | 377000 | 377500 | 377500 | 377000 | 97 |
| 318 | 20240618 | 133100 | 64596221000 | 377500 | 376500 | 377500 | 376500 | 169 |
| 319 | 20240618 | 133000 | 64532511000 | 377000 | 377000 | 377500 | 377000 | 950 |
| 320 | 20240618 | 132900 | 64174341000 | 377500 | 377000 | 377500 | 376500 | 708 |
| 321 | 20240618 | 132800 | 63907416000 | 377000 | 377000 | 377000 | 376500 | 124 |
| 322 | 20240618 | 132700 | 63860676000 | 377000 | 377000 | 377000 | 376500 | 63 |
| 323 | 20240618 | 132600 | 63836937500 | 377000 | 376500 | 377000 | 376500 | 104 |
| 324 | 20240618 | 132500 | 63797737500 | 377000 | 376500 | 377000 | 376500 | 299 |
| 325 | 20240618 | 132400 | 63685017000 | 377000 | 376500 | 377000 | 376500 | 82 |
| 326 | 20240618 | 132300 | 63654117500 | 377000 | 377000 | 377000 | 376500 | 129 |
| 327 | 20240618 | 132200 | 63605519500 | 377000 | 376500 | 377000 | 376500 | 79 |
| 328 | 20240618 | 132100 | 63575747500 | 376500 | 376500 | 377000 | 376500 | 165 |
| 329 | 20240618 | 132000 | 63513605000 | 377000 | 377000 | 377000 | 376500 | 99 |
| 330 | 20240618 | 131900 | 63476288500 | 377000 | 377000 | 377000 | 376500 | 98 |
| 331 | 20240618 | 131800 | 63439358500 | 377000 | 376000 | 377000 | 376000 | 189 |
| 332 | 20240618 | 131700 | 63368174000 | 376500 | 376500 | 376500 | 376000 | 239 |
| 333 | 20240618 | 131600 | 63278191000 | 376500 | 376500 | 376500 | 376000 | 276 |
| 334 | 20240618 | 131500 | 63174293500 | 376500 | 376500 | 376500 | 376000 | 423 |
| 335 | 20240618 | 131400 | 63015045000 | 376500 | 376500 | 376500 | 376000 | 557 |
| 336 | 20240618 | 131300 | 62805378500 | 376500 | 377000 | 377000 | 376500 | 458 |
| 337 | 20240618 | 131200 | 62632931500 | 376500 | 377000 | 377500 | 376500 | 2070 |
| 338 | 20240618 | 131100 | 61853091500 | 377500 | 377000 | 377500 | 377000 | 42 |
| 339 | 20240618 | 131000 | 61837243000 | 377000 | 377500 | 377500 | 377000 | 117 |
| 340 | 20240618 | 130900 | 61793128500 | 377000 | 377000 | 377500 | 377000 | 332 |
| 341 | 20240618 | 130800 | 61667947000 | 377000 | 377000 | 377500 | 377000 | 241 |
| 342 | 20240618 | 130700 | 61577082000 | 377500 | 377500 | 377500 | 377000 | 124 |
| 343 | 20240618 | 130600 | 61530331500 | 377500 | 377000 | 377500 | 377000 | 12 |
| 344 | 20240618 | 130500 | 61525805000 | 377500 | 377500 | 377500 | 377000 | 119 |
| 345 | 20240618 | 130400 | 61480930500 | 377000 | 377000 | 377500 | 377000 | 113 |
| 346 | 20240618 | 130300 | 61438322500 | 377000 | 377500 | 377500 | 377000 | 904 |
| 347 | 20240618 | 130200 | 61097455500 | 377500 | 377500 | 377500 | 377000 | 35 |
| 348 | 20240618 | 130100 | 61084258000 | 377000 | 377000 | 377500 | 377000 | 74 |
| 349 | 20240618 | 130000 | 61056332500 | 377000 | 377000 | 377500 | 377000 | 170 |
| 350 | 20240618 | 125900 | 60992231500 | 377500 | 377000 | 377500 | 377000 | 178 |
| 351 | 20240618 | 125800 | 60925103000 | 377000 | 377000 | 377500 | 377000 | 194 |
| 352 | 20240618 | 125700 | 60851961500 | 377000 | 377500 | 377500 | 377000 | 704 |
| 353 | 20240618 | 125600 | 60586550000 | 377500 | 377500 | 377500 | 377000 | 430 |
| 354 | 20240618 | 125500 | 60424416000 | 377500 | 377000 | 377500 | 377000 | 128 |
| 355 | 20240618 | 125400 | 60376127000 | 377500 | 377500 | 377500 | 377000 | 62 |
| 356 | 20240618 | 125300 | 60352742000 | 377500 | 377500 | 377500 | 377000 | 46 |
| 357 | 20240618 | 125200 | 60335388000 | 377500 | 377000 | 377500 | 377000 | 7 |
| 358 | 20240618 | 125100 | 60332748500 | 377500 | 377000 | 377500 | 377000 | 360 |
| 359 | 20240618 | 125000 | 60197020000 | 377500 | 377500 | 377500 | 377000 | 44 |
| 360 | 20240618 | 124900 | 60180420500 | 377500 | 377000 | 377500 | 377000 | 39 |
| 361 | 20240618 | 124800 | 60165704500 | 377000 | 377000 | 377500 | 377000 | 59 |
| 362 | 20240618 | 124700 | 60143455500 | 377500 | 377000 | 377500 | 377000 | 76 |
| 363 | 20240618 | 124600 | 60114794000 | 377500 | 377000 | 377500 | 377000 | 189 |
| 364 | 20240618 | 124500 | 60043519500 | 377000 | 377000 | 377500 | 377000 | 526 |
| 365 | 20240618 | 124400 | 59845216500 | 377500 | 377500 | 377500 | 377000 | 94 |
| 366 | 20240618 | 124300 | 59809735500 | 377500 | 377500 | 377500 | 377000 | 61 |
| 367 | 20240618 | 124200 | 59786730500 | 377500 | 377500 | 377500 | 377000 | 171 |
| 368 | 20240618 | 124100 | 59722183500 | 377500 | 377000 | 377500 | 377000 | 58 |
| 369 | 20240618 | 124000 | 59700291500 | 377500 | 377500 | 378000 | 377000 | 99 |
| 370 | 20240618 | 123900 | 59662925500 | 377500 | 377000 | 377500 | 376500 | 795 |
| 371 | 20240618 | 123800 | 59363102000 | 376500 | 377000 | 377000 | 376500 | 1323 |
| 372 | 20240618 | 123700 | 58864612000 | 377000 | 376500 | 377000 | 376500 | 720 |
| 373 | 20240618 | 123600 | 58593511000 | 376500 | 376500 | 376500 | 376000 | 249 |
| 374 | 20240618 | 123500 | 58499768000 | 376500 | 376500 | 376500 | 376000 | 284 |
| 375 | 20240618 | 123400 | 58392958500 | 376500 | 376500 | 376500 | 376000 | 1512 |
| 376 | 20240618 | 123300 | 57824390000 | 376500 | 377000 | 377000 | 376500 | 8883 |
| 377 | 20240618 | 123200 | 54476800000 | 377000 | 377500 | 377500 | 377000 | 73 |
| 378 | 20240618 | 123100 | 54449247000 | 377500 | 377000 | 377500 | 377000 | 189 |
| 379 | 20240618 | 123000 | 54377913500 | 377000 | 377000 | 377500 | 377000 | 285 |
| 380 | 20240618 | 122900 | 54270354000 | 377500 | 377500 | 377500 | 377000 | 380 |
| 381 | 20240618 | 122800 | 54126918500 | 377000 | 378000 | 378000 | 377000 | 459 |
| 382 | 20240618 | 122700 | 53953680500 | 377500 | 377500 | 377500 | 377000 | 338 |
| 383 | 20240618 | 122600 | 53826100000 | 377500 | 377500 | 377500 | 377000 | 562 |
| 384 | 20240618 | 122500 | 53613982000 | 377500 | 377500 | 378000 | 377500 | 746 |
| 385 | 20240618 | 122400 | 53332365000 | 377500 | 377500 | 378000 | 377500 | 147 |
| 386 | 20240618 | 122300 | 53276864000 | 378000 | 377500 | 378000 | 377000 | 296 |
| 387 | 20240618 | 122200 | 53165116000 | 377500 | 377500 | 377500 | 377000 | 480 |
| 388 | 20240618 | 122100 | 52983922000 | 377500 | 377500 | 377500 | 377000 | 218 |
| 389 | 20240618 | 122000 | 52901654000 | 377500 | 377500 | 377500 | 377000 | 332 |
| 390 | 20240618 | 121900 | 52776395000 | 377500 | 377000 | 377500 | 377000 | 242 |
| 391 | 20240618 | 121800 | 52685106000 | 377500 | 377500 | 377500 | 377000 | 220 |
| 392 | 20240618 | 121700 | 52602082000 | 377500 | 377000 | 377500 | 377000 | 101 |
| 393 | 20240618 | 121600 | 52563981000 | 377500 | 377500 | 377500 | 377000 | 632 |
| 394 | 20240618 | 121500 | 52325694500 | 377500 | 377500 | 377500 | 377000 | 150 |
| 395 | 20240618 | 121400 | 52269071500 | 377500 | 377500 | 377500 | 377000 | 336 |
| 396 | 20240618 | 121300 | 52142296500 | 377500 | 377500 | 377500 | 377000 | 144 |
| 397 | 20240618 | 121200 | 52087948500 | 377500 | 378000 | 378500 | 377000 | 9898 |
| 398 | 20240618 | 121100 | 48348427000 | 378500 | 378000 | 378500 | 378000 | 70 |
| 399 | 20240618 | 121000 | 48321936000 | 378000 | 378500 | 378500 | 378000 | 120 |
| 400 | 20240618 | 120900 | 48276517500 | 378500 | 378500 | 378500 | 378000 | 103 |
| 401 | 20240618 | 120800 | 48237575500 | 378500 | 378500 | 378500 | 378000 | 117 |
| 402 | 20240618 | 120700 | 48193314500 | 378500 | 378000 | 378500 | 378000 | 312 |
| 403 | 20240618 | 120600 | 48075235500 | 378000 | 378500 | 378500 | 378000 | 46 |
| 404 | 20240618 | 120500 | 48057833500 | 378500 | 378500 | 378500 | 378000 | 534 |
| 405 | 20240618 | 120400 | 47855745000 | 378500 | 378500 | 378500 | 378000 | 191 |
| 406 | 20240618 | 120300 | 47783462500 | 378500 | 378000 | 378500 | 378000 | 251 |
| 407 | 20240618 | 120200 | 47688491500 | 378500 | 378500 | 378500 | 378000 | 249 |
| 408 | 20240618 | 120100 | 47594248000 | 378500 | 378000 | 378500 | 378000 | 184 |
| 409 | 20240618 | 120000 | 47524609500 | 378000 | 378500 | 378500 | 378000 | 313 |
| 410 | 20240618 | 115900 | 47406168000 | 378000 | 378500 | 378500 | 378000 | 337 |
| 411 | 20240618 | 115800 | 47278660000 | 378500 | 378500 | 378500 | 378000 | 548 |
| 412 | 20240618 | 115700 | 47071477500 | 378500 | 378500 | 378500 | 378000 | 60 |
| 413 | 20240618 | 115600 | 47048774000 | 378500 | 378500 | 378500 | 378000 | 55 |
| 414 | 20240618 | 115500 | 47027971500 | 378500 | 378000 | 378500 | 378000 | 92 |
| 415 | 20240618 | 115400 | 46993161000 | 378500 | 378500 | 378500 | 378000 | 147 |
| 416 | 20240618 | 115300 | 46937528000 | 378500 | 378500 | 378500 | 378000 | 165 |
| 417 | 20240618 | 115200 | 46875112500 | 378000 | 378500 | 379000 | 378000 | 507 |
| 418 | 20240618 | 115100 | 46683342500 | 378500 | 378500 | 378500 | 378000 | 400 |
| 419 | 20240618 | 115000 | 46531960500 | 378500 | 378500 | 378500 | 378000 | 253 |
| 420 | 20240618 | 114900 | 46436209500 | 378500 | 378500 | 378500 | 378000 | 123 |
| 421 | 20240618 | 114800 | 46389682000 | 378500 | 378000 | 378500 | 378000 | 599 |
| 422 | 20240618 | 114700 | 46162998000 | 378500 | 378500 | 379000 | 378000 | 265 |
| 423 | 20240618 | 114600 | 46062724000 | 378500 | 378500 | 379000 | 378500 | 1119 |
| 424 | 20240618 | 114500 | 45639182000 | 378500 | 378500 | 378500 | 378000 | 85 |
| 425 | 20240618 | 114400 | 45607011000 | 378500 | 378000 | 378500 | 378000 | 769 |
| 426 | 20240618 | 114300 | 45315998000 | 378500 | 378500 | 378500 | 378000 | 66 |
| 427 | 20240618 | 114200 | 45291029000 | 378000 | 378500 | 378500 | 378000 | 212 |
| 428 | 20240618 | 114100 | 45210793500 | 378500 | 378500 | 378500 | 378000 | 138 |
| 429 | 20240618 | 114000 | 45158573500 | 378500 | 378500 | 378500 | 378000 | 55 |
| 430 | 20240618 | 113900 | 45137765500 | 378500 | 378000 | 378500 | 378000 | 54 |
| 431 | 20240618 | 113800 | 45117349000 | 378000 | 378000 | 378500 | 378000 | 140 |
| 432 | 20240618 | 113700 | 45064386000 | 378500 | 378000 | 378500 | 378000 | 324 |
| 433 | 20240618 | 113600 | 44941828500 | 378500 | 378500 | 378500 | 378000 | 65 |
| 434 | 20240618 | 113500 | 44917244500 | 378500 | 378000 | 378500 | 378000 | 46 |
| 435 | 20240618 | 113400 | 44899850500 | 378000 | 378000 | 378500 | 378000 | 130 |
| 436 | 20240618 | 113300 | 44850659000 | 378000 | 378500 | 378500 | 378000 | 60 |
| 437 | 20240618 | 113200 | 44827953500 | 378500 | 378500 | 378500 | 378000 | 146 |
| 438 | 20240618 | 113100 | 44772734000 | 378500 | 378500 | 378500 | 378000 | 154 |
| 439 | 20240618 | 113000 | 44714480000 | 378000 | 378000 | 378500 | 378000 | 269 |
| 440 | 20240618 | 112900 | 44612787000 | 378500 | 378500 | 378500 | 378000 | 105 |
| 441 | 20240618 | 112800 | 44573064500 | 378500 | 378500 | 378500 | 378000 | 446 |
| 442 | 20240618 | 112700 | 44404457500 | 378000 | 378500 | 378500 | 378000 | 419 |
| 443 | 20240618 | 112600 | 44246003500 | 378500 | 378500 | 378500 | 378000 | 157 |
| 444 | 20240618 | 112500 | 44186592000 | 378500 | 378500 | 378500 | 378000 | 579 |
| 445 | 20240618 | 112400 | 43967465500 | 378500 | 378500 | 378500 | 378000 | 676 |
| 446 | 20240618 | 112300 | 43711615000 | 378500 | 378500 | 378500 | 378000 | 187 |
| 447 | 20240618 | 112200 | 43640899000 | 378500 | 378000 | 378500 | 378000 | 181 |
| 448 | 20240618 | 112100 | 43572454000 | 378500 | 378000 | 378500 | 378000 | 240 |
| 449 | 20240618 | 112000 | 43481696500 | 378000 | 378500 | 378500 | 378000 | 303 |
| 450 | 20240618 | 111900 | 43367043500 | 378500 | 378500 | 378500 | 378000 | 241 |
| 451 | 20240618 | 111800 | 43275910000 | 378000 | 378500 | 378500 | 378000 | 111 |
| 452 | 20240618 | 111700 | 43233911000 | 378500 | 378500 | 378500 | 378000 | 434 |
| 453 | 20240618 | 111600 | 43069667500 | 378500 | 378500 | 379000 | 378500 | 1903 |
| 454 | 20240618 | 111500 | 42349376500 | 378500 | 379000 | 379000 | 378500 | 93 |
| 455 | 20240618 | 111400 | 42314164500 | 378500 | 378500 | 379000 | 378500 | 78 |
| 456 | 20240618 | 111300 | 42284636000 | 379000 | 378500 | 379000 | 378500 | 75 |
| 457 | 20240618 | 111200 | 42256234500 | 378500 | 378500 | 379000 | 378500 | 42 |
| 458 | 20240618 | 111100 | 42240331500 | 379000 | 379500 | 380000 | 378500 | 5065 |
| 459 | 20240618 | 111000 | 40319916500 | 380000 | 379500 | 380000 | 379500 | 113 |
| 460 | 20240618 | 110900 | 40277010000 | 380000 | 380000 | 380500 | 379500 | 321 |
| 461 | 20240618 | 110800 | 40155081500 | 380000 | 380000 | 380500 | 379500 | 523 |
| 462 | 20240618 | 110700 | 39956331500 | 379500 | 380000 | 380000 | 379500 | 51 |
| 463 | 20240618 | 110600 | 39936965500 | 379500 | 380000 | 380000 | 379500 | 304 |
| 464 | 20240618 | 110500 | 39821535000 | 379500 | 380000 | 380000 | 379500 | 323 |
| 465 | 20240618 | 110400 | 39698798000 | 380000 | 379500 | 380000 | 379000 | 1333 |
| 466 | 20240618 | 110300 | 39192891000 | 379500 | 379000 | 379500 | 379000 | 190 |
| 467 | 20240618 | 110200 | 39120803500 | 379000 | 379000 | 379500 | 379000 | 335 |
| 468 | 20240618 | 110100 | 38993715000 | 379500 | 379000 | 379500 | 379000 | 152 |
| 469 | 20240618 | 110000 | 38936077000 | 379500 | 379000 | 379500 | 379000 | 500 |
| 470 | 20240618 | 105900 | 38746467000 | 379000 | 379000 | 379500 | 379000 | 1228 |
| 471 | 20240618 | 105800 | 38281032500 | 379500 | 379000 | 379500 | 379000 | 352 |
| 472 | 20240618 | 105700 | 38147518000 | 379500 | 379500 | 379500 | 379000 | 230 |
| 473 | 20240618 | 105600 | 38060265500 | 379500 | 379500 | 379500 | 379000 | 340 |
| 474 | 20240618 | 105500 | 37931307000 | 379500 | 379000 | 379500 | 379000 | 167 |
| 475 | 20240618 | 105400 | 37867984500 | 379000 | 379500 | 379500 | 379000 | 119 |
| 476 | 20240618 | 105300 | 37822848000 | 379500 | 379000 | 379500 | 379000 | 282 |
| 477 | 20240618 | 105200 | 37715963000 | 379000 | 379000 | 379500 | 379000 | 332 |
| 478 | 20240618 | 105100 | 37590115000 | 379000 | 379500 | 379500 | 379000 | 937 |
| 479 | 20240618 | 105000 | 37234809000 | 379500 | 379500 | 379500 | 379000 | 160 |
| 480 | 20240618 | 104900 | 37174131000 | 379500 | 380000 | 380000 | 379000 | 799 |
| 481 | 20240618 | 104800 | 36870962000 | 379500 | 379500 | 380000 | 379500 | 187 |
| 482 | 20240618 | 104700 | 36799987500 | 379500 | 380000 | 380000 | 379500 | 858 |
| 483 | 20240618 | 104600 | 36474354000 | 379500 | 380000 | 380000 | 379500 | 578 |
| 484 | 20240618 | 104500 | 36254838500 | 379500 | 380000 | 380000 | 379500 | 205 |
| 485 | 20240618 | 104400 | 36177031500 | 380000 | 380000 | 380000 | 379500 | 214 |
| 486 | 20240618 | 104300 | 36095800500 | 379500 | 380000 | 380000 | 379500 | 144 |
| 487 | 20240618 | 104200 | 36041133500 | 379500 | 380000 | 380000 | 379500 | 64 |
| 488 | 20240618 | 104100 | 36016833000 | 379500 | 380000 | 380000 | 379500 | 105 |
| 489 | 20240618 | 104000 | 35976979000 | 380000 | 380000 | 380000 | 379500 | 410 |
| 490 | 20240618 | 103900 | 35821206500 | 380000 | 380500 | 380500 | 380000 | 44 |
| 491 | 20240618 | 103800 | 35804481000 | 380500 | 380000 | 380500 | 380000 | 68 |
| 492 | 20240618 | 103700 | 35778633500 | 380500 | 380500 | 380500 | 380000 | 22 |
| 493 | 20240618 | 103600 | 35770263000 | 380000 | 380000 | 380500 | 379500 | 126 |
| 494 | 20240618 | 103500 | 35722388000 | 380000 | 380000 | 380000 | 379500 | 1275 |
| 495 | 20240618 | 103400 | 35237974000 | 380000 | 380500 | 380500 | 380000 | 41 |
| 496 | 20240618 | 103300 | 35222388000 | 380000 | 380500 | 380500 | 380000 | 165 |
| 497 | 20240618 | 103200 | 35159650000 | 380500 | 379500 | 380500 | 379500 | 511 |
| 498 | 20240618 | 103100 | 34965484500 | 379500 | 379500 | 380000 | 379500 | 445 |
| 499 | 20240618 | 103000 | 34796395000 | 380000 | 380000 | 380000 | 379500 | 271 |
| 500 | 20240618 | 102900 | 34693467000 | 380000 | 379500 | 380000 | 379000 | 628 |
| 501 | 20240618 | 102800 | 34455085500 | 379500 | 379500 | 379500 | 379000 | 161 |
| 502 | 20240618 | 102700 | 34394029000 | 379500 | 379500 | 379500 | 379000 | 622 |
| 503 | 20240618 | 102600 | 34158025000 | 379500 | 379500 | 380000 | 379500 | 375 |
| 504 | 20240618 | 102500 | 34015701000 | 379500 | 379500 | 380000 | 379000 | 601 |
| 505 | 20240618 | 102400 | 33787628500 | 379500 | 379500 | 380000 | 379000 | 1426 |
| 506 | 20240618 | 102300 | 33246484500 | 379500 | 380500 | 380500 | 379500 | 3356 |
| 507 | 20240618 | 102200 | 31972092500 | 380500 | 380000 | 380500 | 380000 | 338 |
| 508 | 20240618 | 102100 | 31843502500 | 380500 | 380500 | 380500 | 380000 | 1191 |
| 509 | 20240618 | 102000 | 31390409500 | 380500 | 380500 | 380500 | 380000 | 544 |
| 510 | 20240618 | 101900 | 31183528500 | 380500 | 380500 | 380500 | 380000 | 853 |
| 511 | 20240618 | 101800 | 30858980500 | 380500 | 381000 | 381000 | 380500 | 428 |
| 512 | 20240618 | 101700 | 30696042500 | 381000 | 381000 | 381000 | 380500 | 143 |
| 513 | 20240618 | 101600 | 30641562500 | 381000 | 381000 | 381000 | 380500 | 159 |
| 514 | 20240618 | 101500 | 30580993500 | 380500 | 381000 | 381000 | 380500 | 132 |
| 515 | 20240618 | 101400 | 30530759500 | 380500 | 380000 | 381000 | 379500 | 2349 |
| 516 | 20240618 | 101300 | 29638004500 | 379500 | 380000 | 380000 | 379500 | 100 |
| 517 | 20240618 | 101200 | 29600026000 | 380000 | 380000 | 380000 | 379500 | 138 |
| 518 | 20240618 | 101100 | 29547613500 | 380000 | 379500 | 380000 | 379500 | 286 |
| 519 | 20240618 | 101000 | 29438990000 | 380000 | 380000 | 380000 | 379500 | 142 |
| 520 | 20240618 | 100900 | 29385081000 | 380000 | 379500 | 380000 | 379500 | 434 |
| 521 | 20240618 | 100800 | 29220283500 | 379500 | 380000 | 380000 | 379500 | 2126 |
| 522 | 20240618 | 100700 | 28412500500 | 380000 | 380000 | 380500 | 380000 | 149 |
| 523 | 20240618 | 100600 | 28355872000 | 380500 | 380000 | 380500 | 380000 | 94 |
| 524 | 20240618 | 100500 | 28320120500 | 380500 | 380000 | 380500 | 380000 | 567 |
| 525 | 20240618 | 100400 | 28104573000 | 380000 | 380000 | 380500 | 380000 | 495 |
| 526 | 20240618 | 100300 | 27916415000 | 380000 | 380000 | 380500 | 380000 | 388 |
| 527 | 20240618 | 100200 | 27768936000 | 380000 | 380000 | 380500 | 380000 | 462 |
| 528 | 20240618 | 100100 | 27593271500 | 380000 | 380000 | 380500 | 380000 | 456 |
| 529 | 20240618 | 100000 | 27419939000 | 380500 | 380000 | 380500 | 380000 | 443 |
| 530 | 20240618 | 095900 | 27251544500 | 380000 | 380500 | 381000 | 380000 | 2361 |
| 531 | 20240618 | 095800 | 26353225000 | 380500 | 381000 | 381500 | 380500 | 2905 |
| 532 | 20240618 | 095700 | 25246441500 | 381500 | 381000 | 381500 | 381000 | 285 |
| 533 | 20240618 | 095600 | 25137814000 | 381000 | 381500 | 382000 | 381000 | 604 |
| 534 | 20240618 | 095500 | 24907517000 | 381500 | 382000 | 382000 | 381000 | 1792 |
| 535 | 20240618 | 095400 | 24223808000 | 382000 | 382500 | 382500 | 381500 | 1284 |
| 536 | 20240618 | 095300 | 23733339500 | 382000 | 382000 | 382500 | 382000 | 177 |
| 537 | 20240618 | 095200 | 23665700500 | 382500 | 382000 | 382500 | 382000 | 226 |
| 538 | 20240618 | 095100 | 23579349500 | 382000 | 382500 | 382500 | 382000 | 78 |
| 539 | 20240618 | 095000 | 23549544000 | 382000 | 382000 | 382500 | 382000 | 91 |
| 540 | 20240618 | 094900 | 23514747000 | 382500 | 382500 | 382500 | 382000 | 1002 |
| 541 | 20240618 | 094800 | 23131577500 | 382500 | 382500 | 382500 | 382000 | 65 |
| 542 | 20240618 | 094700 | 23106730000 | 382500 | 382500 | 382500 | 382000 | 405 |
| 543 | 20240618 | 094600 | 22951905500 | 382500 | 382000 | 382500 | 381500 | 2540 |
| 544 | 20240618 | 094500 | 21981397000 | 381500 | 381500 | 382000 | 381500 | 124 |
| 545 | 20240618 | 094400 | 21934073500 | 382000 | 382000 | 382000 | 381500 | 471 |
| 546 | 20240618 | 094300 | 21754353500 | 381500 | 382000 | 382000 | 381500 | 68 |
| 547 | 20240618 | 094200 | 21728395000 | 381500 | 381500 | 382000 | 381500 | 154 |
| 548 | 20240618 | 094100 | 21669627500 | 381500 | 381500 | 382000 | 381500 | 725 |
| 549 | 20240618 | 094000 | 21393010500 | 381500 | 381500 | 382000 | 381500 | 499 |
| 550 | 20240618 | 093900 | 21202621000 | 381500 | 382000 | 382000 | 381500 | 2300 |
| 551 | 20240618 | 093800 | 20325058000 | 382000 | 382000 | 382000 | 381500 | 146 |
| 552 | 20240618 | 093700 | 20269294500 | 382000 | 383000 | 383500 | 381500 | 1746 |
| 553 | 20240618 | 093600 | 19601668000 | 383000 | 382000 | 383000 | 382000 | 922 |
| 554 | 20240618 | 093500 | 19248804500 | 382500 | 382000 | 382500 | 382000 | 452 |
| 555 | 20240618 | 093400 | 19076006500 | 382000 | 382000 | 382500 | 382000 | 183 |
| 556 | 20240618 | 093300 | 19006096500 | 382000 | 382500 | 382500 | 382000 | 252 |
| 557 | 20240618 | 093200 | 18909807000 | 382000 | 382000 | 382500 | 382000 | 396 |
| 558 | 20240618 | 093100 | 18758426500 | 382500 | 382500 | 382500 | 382000 | 96 |
| 559 | 20240618 | 093000 | 18721716500 | 382000 | 382500 | 382500 | 381500 | 1152 |
| 560 | 20240618 | 092900 | 18281511000 | 383000 | 382000 | 383000 | 381500 | 1321 |
| 561 | 20240618 | 092800 | 17776818000 | 382000 | 383500 | 384000 | 381500 | 1520 |
| 562 | 20240618 | 092700 | 17194598500 | 383000 | 381500 | 383000 | 381500 | 2947 |
| 563 | 20240618 | 092600 | 16068867500 | 382000 | 382000 | 382000 | 381500 | 253 |
| 564 | 20240618 | 092500 | 15972275000 | 381500 | 381500 | 382000 | 381500 | 424 |
| 565 | 20240618 | 092400 | 15810503000 | 381500 | 381500 | 382000 | 381500 | 150 |
| 566 | 20240618 | 092300 | 15753259500 | 381500 | 382000 | 382000 | 381500 | 914 |
| 567 | 20240618 | 092200 | 15404131500 | 382000 | 382000 | 382500 | 382000 | 597 |
| 568 | 20240618 | 092100 | 15176070000 | 382000 | 382000 | 382500 | 382000 | 417 |
| 569 | 20240618 | 092000 | 15016677500 | 382000 | 383000 | 383000 | 382000 | 2018 |
| 570 | 20240618 | 091900 | 14244203500 | 383000 | 383000 | 383500 | 383000 | 54 |
| 571 | 20240618 | 091800 | 14223515500 | 383000 | 383500 | 384000 | 383000 | 832 |
| 572 | 20240618 | 091700 | 13904591000 | 384000 | 383500 | 384000 | 383500 | 248 |
| 573 | 20240618 | 091600 | 13809459000 | 383500 | 383000 | 384500 | 383000 | 2556 |
| 574 | 20240618 | 091500 | 12828514000 | 383500 | 383500 | 384000 | 383000 | 1689 |
| 575 | 20240618 | 091400 | 12180765000 | 383500 | 384000 | 384000 | 383500 | 344 |
| 576 | 20240618 | 091300 | 12048831500 | 384000 | 384000 | 384000 | 383500 | 457 |
| 577 | 20240618 | 091200 | 11873551000 | 384000 | 384000 | 384000 | 383500 | 465 |
| 578 | 20240618 | 091100 | 11695070500 | 384000 | 384000 | 385000 | 383500 | 3577 |
| 579 | 20240618 | 091000 | 10321327500 | 384500 | 384500 | 384500 | 384000 | 210 |
| 580 | 20240618 | 090900 | 10240604000 | 384000 | 384000 | 384500 | 384000 | 899 |
| 581 | 20240618 | 090800 | 9895086000 | 384000 | 384500 | 384500 | 384000 | 622 |
| 582 | 20240618 | 090700 | 9656060500 | 384000 | 384500 | 384500 | 384000 | 352 |
| 583 | 20240618 | 090600 | 9520721000 | 384000 | 383500 | 384000 | 383000 | 2619 |
| 584 | 20240618 | 090500 | 8516114500 | 383500 | 383000 | 383500 | 382500 | 2734 |
| 585 | 20240618 | 090400 | 7469000500 | 383500 | 384000 | 384000 | 383000 | 872 |
| 586 | 20240618 | 090300 | 7134647000 | 384000 | 383500 | 384000 | 383000 | 2984 |
| 587 | 20240618 | 090200 | 5990463500 | 384000 | 386000 | 386000 | 383500 | 5209 |
| 588 | 20240618 | 090100 | 3983177000 | 386000 | 384500 | 386500 | 384500 | 3229 |
| 589 | 20240618 | 090000 | 2737936000 | 385000 | 383500 | 386500 | 383500 | 7119 |