35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 185800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 16047 |
| 3 | 20240625 | 185700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 4 | 20240625 | 185600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 5 | 20240625 | 185500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 6 | 20240625 | 185400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 7 | 20240625 | 185300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 8 | 20240625 | 185200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 9 | 20240625 | 185100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 10 | 20240625 | 185000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 11 | 20240625 | 184900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 12 | 20240625 | 184800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 13 | 20240625 | 184700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 14 | 20240625 | 184600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 15 | 20240625 | 184500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 16 | 20240625 | 184400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 17 | 20240625 | 184300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 18 | 20240625 | 184200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 19 | 20240625 | 184100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 20 | 20240625 | 184000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 21 | 20240625 | 183900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 22 | 20240625 | 183800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 23 | 20240625 | 183700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 24 | 20240625 | 183600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 25 | 20240625 | 183500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 26 | 20240625 | 183400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 27 | 20240625 | 183300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 28 | 20240625 | 183200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 29 | 20240625 | 183100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 30 | 20240625 | 183000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 31 | 20240625 | 182900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 32 | 20240625 | 182800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 16047 |
| 33 | 20240625 | 182700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 34 | 20240625 | 182600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 35 | 20240625 | 182500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 36 | 20240625 | 182400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 37 | 20240625 | 182300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 38 | 20240625 | 182200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 39 | 20240625 | 182100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 40 | 20240625 | 182000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 41 | 20240625 | 181900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 42 | 20240625 | 181800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 43 | 20240625 | 181700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 44 | 20240625 | 181600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 45 | 20240625 | 181500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 46 | 20240625 | 181400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 47 | 20240625 | 181300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 48 | 20240625 | 181200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 49 | 20240625 | 181100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 50 | 20240625 | 181000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 51 | 20240625 | 180900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 52 | 20240625 | 180800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 53 | 20240625 | 180700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 54 | 20240625 | 180600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 55 | 20240625 | 180500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 56 | 20240625 | 180400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 57 | 20240625 | 180300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 58 | 20240625 | 180200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 59 | 20240625 | 180100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 60 | 20240625 | 180000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 61 | 20240625 | 175900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 62 | 20240625 | 175800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 16047 |
| 63 | 20240625 | 175700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 64 | 20240625 | 175600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 65 | 20240625 | 175500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 66 | 20240625 | 175400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 67 | 20240625 | 175300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 68 | 20240625 | 175200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 69 | 20240625 | 175100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 70 | 20240625 | 175000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 71 | 20240625 | 174900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 72 | 20240625 | 174800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 73 | 20240625 | 174700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 74 | 20240625 | 174600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 75 | 20240625 | 174500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 76 | 20240625 | 174400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 77 | 20240625 | 174300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 78 | 20240625 | 174200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 79 | 20240625 | 174100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 80 | 20240625 | 174000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 81 | 20240625 | 173900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 82 | 20240625 | 173800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 83 | 20240625 | 173700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 84 | 20240625 | 173600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 85 | 20240625 | 173500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 86 | 20240625 | 173400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 87 | 20240625 | 173300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 88 | 20240625 | 173200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 89 | 20240625 | 173100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 90 | 20240625 | 173000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 91 | 20240625 | 172900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 92 | 20240625 | 172800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 16047 |
| 93 | 20240625 | 172700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 94 | 20240625 | 172600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 95 | 20240625 | 172500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 96 | 20240625 | 172400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 97 | 20240625 | 172300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 98 | 20240625 | 172200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 99 | 20240625 | 172100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 100 | 20240625 | 172000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 101 | 20240625 | 171900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 102 | 20240625 | 171800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 103 | 20240625 | 171700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 104 | 20240625 | 171600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 105 | 20240625 | 171500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 106 | 20240625 | 171400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 107 | 20240625 | 171300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 108 | 20240625 | 171200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 109 | 20240625 | 171100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 110 | 20240625 | 171000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 111 | 20240625 | 170900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 112 | 20240625 | 170800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 113 | 20240625 | 170700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 114 | 20240625 | 170600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 115 | 20240625 | 170500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 116 | 20240625 | 170400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 117 | 20240625 | 170300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 118 | 20240625 | 170200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 119 | 20240625 | 170100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 120 | 20240625 | 170000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 121 | 20240625 | 165900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 122 | 20240625 | 165800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 16047 |
| 123 | 20240625 | 165700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 124 | 20240625 | 165600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 125 | 20240625 | 165500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 126 | 20240625 | 165400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 127 | 20240625 | 165300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 128 | 20240625 | 165200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 129 | 20240625 | 165100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 130 | 20240625 | 165000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 131 | 20240625 | 164900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 132 | 20240625 | 164800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 133 | 20240625 | 164700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 134 | 20240625 | 164600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 135 | 20240625 | 164500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 136 | 20240625 | 164400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 137 | 20240625 | 164300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 138 | 20240625 | 164200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 139 | 20240625 | 164100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 140 | 20240625 | 164000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 141 | 20240625 | 163900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 142 | 20240625 | 163800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 143 | 20240625 | 163700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 144 | 20240625 | 163600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 145 | 20240625 | 163500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 146 | 20240625 | 163400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 147 | 20240625 | 163300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 148 | 20240625 | 163200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 149 | 20240625 | 163100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 150 | 20240625 | 163000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 151 | 20240625 | 162900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 152 | 20240625 | 162800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 16047 |
| 153 | 20240625 | 162700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 154 | 20240625 | 162600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 155 | 20240625 | 162500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 156 | 20240625 | 162400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 157 | 20240625 | 162300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 158 | 20240625 | 162200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 159 | 20240625 | 162100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 160 | 20240625 | 162000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 161 | 20240625 | 161900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 162 | 20240625 | 161800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 163 | 20240625 | 161700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 164 | 20240625 | 161600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 165 | 20240625 | 161500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 166 | 20240625 | 161400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 167 | 20240625 | 161300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 168 | 20240625 | 161200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 169 | 20240625 | 161100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 170 | 20240625 | 161000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 171 | 20240625 | 160900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 172 | 20240625 | 160800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 173 | 20240625 | 160700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 174 | 20240625 | 160600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 175 | 20240625 | 160500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 176 | 20240625 | 160400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 177 | 20240625 | 160300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 178 | 20240625 | 160200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 179 | 20240625 | 160100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 180 | 20240625 | 160000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 181 | 20240625 | 155900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 182 | 20240625 | 155800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 16047 |
| 183 | 20240625 | 155700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 184 | 20240625 | 155600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 185 | 20240625 | 155500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 186 | 20240625 | 155400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 187 | 20240625 | 155300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 188 | 20240625 | 155200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 189 | 20240625 | 155100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 190 | 20240625 | 155000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 191 | 20240625 | 154900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 192 | 20240625 | 154800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 193 | 20240625 | 154700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 194 | 20240625 | 154600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 195 | 20240625 | 154500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 196 | 20240625 | 154400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 197 | 20240625 | 154300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 198 | 20240625 | 154200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 199 | 20240625 | 154100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 200 | 20240625 | 154000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 201 | 20240625 | 153900 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 202 | 20240625 | 153800 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 203 | 20240625 | 153700 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 204 | 20240625 | 153600 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 205 | 20240625 | 153500 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 206 | 20240625 | 153400 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 207 | 20240625 | 153300 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 208 | 20240625 | 153200 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 209 | 20240625 | 153100 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 210 | 20240625 | 153000 | 74892143000 | 232500 | 232500 | 232500 | 232500 | 16047 |
| 211 | 20240625 | 152900 | 71161215500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 212 | 20240625 | 152800 | 71161215500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 213 | 20240625 | 152700 | 71161215500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 214 | 20240625 | 152600 | 71161215500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 215 | 20240625 | 152500 | 71161215500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 216 | 20240625 | 152400 | 71161215500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 217 | 20240625 | 152300 | 71161215500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 218 | 20240625 | 152200 | 71161215500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 219 | 20240625 | 152100 | 71161215500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 220 | 20240625 | 152000 | 71161215500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 221 | 20240625 | 151900 | 71161215500 | 233000 | 232500 | 233000 | 232500 | 1666 |
| 222 | 20240625 | 151800 | 70773224500 | 233000 | 233000 | 233000 | 232500 | 883 |
| 223 | 20240625 | 151700 | 70567824000 | 233000 | 232500 | 233000 | 232500 | 1665 |
| 224 | 20240625 | 151600 | 70180695000 | 232500 | 232500 | 233000 | 232500 | 1092 |
| 225 | 20240625 | 151500 | 69926706000 | 232500 | 232500 | 233000 | 232500 | 1313 |
| 226 | 20240625 | 151400 | 69621407000 | 232500 | 233000 | 233000 | 232500 | 3778 |
| 227 | 20240625 | 151300 | 68742950000 | 232500 | 232500 | 233000 | 232500 | 115 |
| 228 | 20240625 | 151200 | 68716174500 | 232500 | 233000 | 233000 | 232500 | 1444 |
| 229 | 20240625 | 151100 | 68380153500 | 232500 | 233000 | 233000 | 232500 | 229 |
| 230 | 20240625 | 151000 | 68326826500 | 232500 | 233000 | 233500 | 232500 | 1190 |
| 231 | 20240625 | 150900 | 68049821000 | 233000 | 233500 | 233500 | 233000 | 1259 |
| 232 | 20240625 | 150800 | 67756431000 | 233000 | 233000 | 233500 | 233000 | 84 |
| 233 | 20240625 | 150700 | 67736844500 | 233000 | 233000 | 233500 | 232500 | 509 |
| 234 | 20240625 | 150600 | 67618231000 | 232500 | 233000 | 233000 | 232500 | 455 |
| 235 | 20240625 | 150500 | 67512276500 | 233000 | 232500 | 233000 | 232500 | 298 |
| 236 | 20240625 | 150400 | 67442865500 | 233000 | 232500 | 233500 | 232500 | 2740 |
| 237 | 20240625 | 150300 | 66804537000 | 232500 | 233000 | 233000 | 232500 | 248 |
| 238 | 20240625 | 150200 | 66746851500 | 232500 | 232500 | 233000 | 232500 | 411 |
| 239 | 20240625 | 150100 | 66651185500 | 232500 | 233500 | 233500 | 232500 | 1830 |
| 240 | 20240625 | 150000 | 66224949500 | 233500 | 233000 | 233500 | 233000 | 236 |
| 241 | 20240625 | 145900 | 66169926000 | 233000 | 233000 | 233500 | 233000 | 192 |
| 242 | 20240625 | 145800 | 66125172000 | 233000 | 233000 | 233500 | 233000 | 1454 |
| 243 | 20240625 | 145700 | 65786295000 | 233000 | 232500 | 233000 | 232500 | 153 |
| 244 | 20240625 | 145600 | 65750653000 | 233000 | 232500 | 233000 | 232500 | 160 |
| 245 | 20240625 | 145500 | 65713389500 | 232500 | 233000 | 233000 | 232500 | 177 |
| 246 | 20240625 | 145400 | 65672202000 | 233000 | 233000 | 233000 | 232500 | 416 |
| 247 | 20240625 | 145300 | 65575281000 | 233000 | 233000 | 233000 | 232500 | 32 |
| 248 | 20240625 | 145200 | 65567828000 | 233000 | 232000 | 233000 | 232000 | 3920 |
| 249 | 20240625 | 145100 | 64656327500 | 232000 | 232000 | 232500 | 232000 | 828 |
| 250 | 20240625 | 145000 | 64464142000 | 232000 | 232500 | 233000 | 232000 | 1178 |
| 251 | 20240625 | 144900 | 64190461000 | 232500 | 233000 | 233000 | 232500 | 888 |
| 252 | 20240625 | 144800 | 63983992000 | 233000 | 232500 | 233000 | 232500 | 111 |
| 253 | 20240625 | 144700 | 63958171000 | 232500 | 232500 | 233000 | 232500 | 297 |
| 254 | 20240625 | 144600 | 63889087500 | 232500 | 233000 | 233000 | 232500 | 1381 |
| 255 | 20240625 | 144500 | 63567987000 | 233000 | 232500 | 233000 | 232500 | 178 |
| 256 | 20240625 | 144400 | 63526586000 | 232500 | 233000 | 233000 | 232500 | 333 |
| 257 | 20240625 | 144300 | 63449075000 | 233000 | 232500 | 233000 | 232500 | 257 |
| 258 | 20240625 | 144200 | 63389310000 | 232500 | 232500 | 233000 | 232500 | 742 |
| 259 | 20240625 | 144100 | 63216782000 | 233000 | 232500 | 233000 | 232500 | 785 |
| 260 | 20240625 | 144000 | 63034258500 | 233000 | 232500 | 233000 | 232500 | 909 |
| 261 | 20240625 | 143900 | 62822841000 | 232500 | 233000 | 233000 | 232500 | 315 |
| 262 | 20240625 | 143800 | 62749536500 | 232500 | 233500 | 233500 | 232500 | 1243 |
| 263 | 20240625 | 143700 | 62459911500 | 233500 | 233000 | 233500 | 233000 | 416 |
| 264 | 20240625 | 143600 | 62362912000 | 233000 | 233000 | 233500 | 233000 | 133 |
| 265 | 20240625 | 143500 | 62331921000 | 233000 | 233000 | 233500 | 233000 | 186 |
| 266 | 20240625 | 143400 | 62288561000 | 233000 | 233000 | 233500 | 233000 | 824 |
| 267 | 20240625 | 143300 | 62096556000 | 233000 | 233000 | 233500 | 233000 | 196 |
| 268 | 20240625 | 143200 | 62050875500 | 233000 | 233000 | 233500 | 233000 | 162 |
| 269 | 20240625 | 143100 | 62013125500 | 233000 | 233000 | 233500 | 233000 | 711 |
| 270 | 20240625 | 143000 | 61847434500 | 233000 | 233500 | 233500 | 233000 | 175 |
| 271 | 20240625 | 142900 | 61806638000 | 233000 | 233000 | 233500 | 233000 | 583 |
| 272 | 20240625 | 142800 | 61670775500 | 233000 | 233000 | 233500 | 233000 | 102 |
| 273 | 20240625 | 142700 | 61646989500 | 233000 | 233500 | 233500 | 233000 | 205 |
| 274 | 20240625 | 142600 | 61599200000 | 233000 | 233000 | 233500 | 233000 | 155 |
| 275 | 20240625 | 142500 | 61563049000 | 233000 | 233500 | 233500 | 233000 | 549 |
| 276 | 20240625 | 142400 | 61435116000 | 233500 | 233500 | 233500 | 233000 | 117 |
| 277 | 20240625 | 142300 | 61407825000 | 233500 | 233000 | 233500 | 233000 | 276 |
| 278 | 20240625 | 142200 | 61343499000 | 233500 | 233000 | 233500 | 233000 | 239 |
| 279 | 20240625 | 142100 | 61287769000 | 233000 | 233500 | 234000 | 233000 | 1495 |
| 280 | 20240625 | 142000 | 60938741500 | 233500 | 233500 | 234000 | 233500 | 298 |
| 281 | 20240625 | 141900 | 60869141500 | 234000 | 234000 | 234000 | 233500 | 436 |
| 282 | 20240625 | 141800 | 60767282500 | 234000 | 233500 | 234000 | 233500 | 98 |
| 283 | 20240625 | 141700 | 60744382000 | 233500 | 234000 | 234000 | 233500 | 113 |
| 284 | 20240625 | 141600 | 60717979500 | 233500 | 233500 | 234000 | 233500 | 226 |
| 285 | 20240625 | 141500 | 60665192000 | 233500 | 233500 | 234000 | 233500 | 129 |
| 286 | 20240625 | 141400 | 60635046500 | 234000 | 233500 | 234000 | 233500 | 152 |
| 287 | 20240625 | 141300 | 60599524000 | 233500 | 234000 | 234000 | 233500 | 118 |
| 288 | 20240625 | 141200 | 60571937500 | 233500 | 233500 | 234000 | 233500 | 146 |
| 289 | 20240625 | 141100 | 60537814000 | 233500 | 234000 | 234000 | 233500 | 410 |
| 290 | 20240625 | 141000 | 60442065500 | 233500 | 234000 | 234000 | 233500 | 218 |
| 291 | 20240625 | 140900 | 60391063000 | 234000 | 234000 | 234000 | 233500 | 54 |
| 292 | 20240625 | 140800 | 60378441000 | 234000 | 234000 | 234000 | 233500 | 117 |
| 293 | 20240625 | 140700 | 60351071500 | 234000 | 233500 | 234000 | 233500 | 45 |
| 294 | 20240625 | 140600 | 60340548500 | 233500 | 234500 | 234500 | 233500 | 1261 |
| 295 | 20240625 | 140500 | 60045560000 | 234000 | 234500 | 234500 | 234000 | 375 |
| 296 | 20240625 | 140400 | 59957673000 | 234500 | 234500 | 234500 | 234000 | 101 |
| 297 | 20240625 | 140300 | 59933990500 | 234000 | 234000 | 234500 | 234000 | 1965 |
| 298 | 20240625 | 140200 | 59474065500 | 233500 | 233500 | 234000 | 233500 | 60 |
| 299 | 20240625 | 140100 | 59460049000 | 233500 | 234000 | 234000 | 233500 | 128 |
| 300 | 20240625 | 140000 | 59430138000 | 234000 | 233500 | 234000 | 233500 | 114 |
| 301 | 20240625 | 135900 | 59403499500 | 234000 | 233500 | 234000 | 233500 | 238 |
| 302 | 20240625 | 135800 | 59347838500 | 234000 | 233500 | 234000 | 233500 | 117 |
| 303 | 20240625 | 135700 | 59320504500 | 233500 | 234000 | 234000 | 233500 | 106 |
| 304 | 20240625 | 135600 | 59295736000 | 234000 | 234000 | 234000 | 233500 | 40 |
| 305 | 20240625 | 135500 | 59286383000 | 233500 | 233500 | 234000 | 233500 | 51 |
| 306 | 20240625 | 135400 | 59274453500 | 234000 | 234000 | 234000 | 233500 | 109 |
| 307 | 20240625 | 135300 | 59248995000 | 234000 | 233500 | 234000 | 233000 | 200 |
| 308 | 20240625 | 135200 | 59202287500 | 233500 | 234000 | 234000 | 233000 | 429 |
| 309 | 20240625 | 135100 | 59102092000 | 234000 | 233000 | 234000 | 232500 | 1385 |
| 310 | 20240625 | 135000 | 58779361500 | 232500 | 233000 | 233000 | 232500 | 167 |
| 311 | 20240625 | 134900 | 58740492000 | 233000 | 233000 | 233000 | 232500 | 232 |
| 312 | 20240625 | 134800 | 58686473500 | 232500 | 233000 | 233000 | 232500 | 145 |
| 313 | 20240625 | 134700 | 58652728000 | 232500 | 233000 | 233000 | 232500 | 1050 |
| 314 | 20240625 | 134600 | 58408564500 | 233000 | 233000 | 233000 | 232500 | 2452 |
| 315 | 20240625 | 134500 | 57838462000 | 232500 | 232500 | 233000 | 232500 | 330 |
| 316 | 20240625 | 134400 | 57761717500 | 233000 | 233000 | 233000 | 232500 | 256 |
| 317 | 20240625 | 134300 | 57702116000 | 233000 | 233000 | 233000 | 232500 | 1067 |
| 318 | 20240625 | 134200 | 57453513000 | 233000 | 232500 | 233000 | 232500 | 259 |
| 319 | 20240625 | 134100 | 57393263500 | 232500 | 232500 | 233000 | 232500 | 221 |
| 320 | 20240625 | 134000 | 57341833500 | 232500 | 232500 | 233000 | 232500 | 241 |
| 321 | 20240625 | 133900 | 57285740500 | 232500 | 233000 | 233000 | 232500 | 175 |
| 322 | 20240625 | 133800 | 57245029500 | 232500 | 232500 | 233000 | 232500 | 195 |
| 323 | 20240625 | 133700 | 57199646000 | 232500 | 232500 | 233000 | 232500 | 277 |
| 324 | 20240625 | 133600 | 57135233500 | 232500 | 233000 | 233000 | 232500 | 182 |
| 325 | 20240625 | 133500 | 57092884500 | 233000 | 232500 | 233000 | 232500 | 246 |
| 326 | 20240625 | 133400 | 57035675500 | 232500 | 232500 | 233000 | 232500 | 283 |
| 327 | 20240625 | 133300 | 56969867500 | 232500 | 233000 | 233000 | 232500 | 393 |
| 328 | 20240625 | 133200 | 56878474000 | 233000 | 233000 | 233000 | 232500 | 869 |
| 329 | 20240625 | 133100 | 56676051500 | 233000 | 233500 | 233500 | 233000 | 1258 |
| 330 | 20240625 | 133000 | 56382920000 | 233000 | 233000 | 233500 | 233000 | 357 |
| 331 | 20240625 | 132900 | 56299716000 | 233000 | 233500 | 233500 | 233000 | 181 |
| 332 | 20240625 | 132800 | 56257528000 | 233500 | 233500 | 233500 | 233000 | 168 |
| 333 | 20240625 | 132700 | 56218361000 | 233500 | 233000 | 233500 | 233000 | 177 |
| 334 | 20240625 | 132600 | 56177093000 | 233000 | 233500 | 233500 | 233000 | 59 |
| 335 | 20240625 | 132500 | 56163338500 | 233000 | 233000 | 233500 | 233000 | 98 |
| 336 | 20240625 | 132400 | 56140489000 | 233500 | 233000 | 233500 | 233000 | 110 |
| 337 | 20240625 | 132300 | 56114844000 | 233000 | 233000 | 233500 | 233000 | 110 |
| 338 | 20240625 | 132200 | 56089185500 | 233000 | 233000 | 233500 | 233000 | 200 |
| 339 | 20240625 | 132100 | 56042574000 | 233000 | 233000 | 233500 | 233000 | 146 |
| 340 | 20240625 | 132000 | 56008527000 | 233000 | 233000 | 233500 | 233000 | 186 |
| 341 | 20240625 | 131900 | 55965181000 | 233000 | 233500 | 233500 | 233000 | 246 |
| 342 | 20240625 | 131800 | 55907850500 | 233500 | 233500 | 233500 | 233000 | 54 |
| 343 | 20240625 | 131700 | 55895246000 | 233500 | 233500 | 234000 | 233000 | 1342 |
| 344 | 20240625 | 131600 | 55581847500 | 234000 | 234000 | 234000 | 233500 | 93 |
| 345 | 20240625 | 131500 | 55560106000 | 233500 | 234000 | 234000 | 233500 | 80 |
| 346 | 20240625 | 131400 | 55541397000 | 234000 | 233000 | 234000 | 233000 | 915 |
| 347 | 20240625 | 131300 | 55327706000 | 233500 | 233500 | 233500 | 233000 | 103 |
| 348 | 20240625 | 131200 | 55303665000 | 233500 | 233000 | 233500 | 233000 | 55 |
| 349 | 20240625 | 131100 | 55290825000 | 233000 | 233000 | 233500 | 233000 | 96 |
| 350 | 20240625 | 131000 | 55268427500 | 233000 | 233500 | 233500 | 233000 | 161 |
| 351 | 20240625 | 130900 | 55230883000 | 233500 | 233000 | 233500 | 233000 | 167 |
| 352 | 20240625 | 130800 | 55191939500 | 233500 | 233000 | 233500 | 233000 | 227 |
| 353 | 20240625 | 130700 | 55138954000 | 233000 | 233500 | 234000 | 233000 | 1409 |
| 354 | 20240625 | 130600 | 54809948000 | 234000 | 233500 | 234000 | 233000 | 2163 |
| 355 | 20240625 | 130500 | 54304881500 | 233000 | 232500 | 233500 | 232500 | 3338 |
| 356 | 20240625 | 130400 | 53527097000 | 232500 | 233500 | 233500 | 232500 | 6706 |
| 357 | 20240625 | 130300 | 51963322000 | 233500 | 233500 | 234000 | 233500 | 163 |
| 358 | 20240625 | 130200 | 51925240000 | 233500 | 234000 | 234000 | 233500 | 325 |
| 359 | 20240625 | 130100 | 51849340500 | 234000 | 233500 | 234000 | 233500 | 134 |
| 360 | 20240625 | 130000 | 51818037000 | 233500 | 234000 | 234500 | 233500 | 1960 |
| 361 | 20240625 | 125900 | 51359390000 | 234000 | 234500 | 234500 | 234000 | 576 |
| 362 | 20240625 | 125800 | 51224585000 | 234500 | 234000 | 234500 | 234000 | 75 |
| 363 | 20240625 | 125700 | 51207016000 | 234500 | 234500 | 234500 | 234000 | 178 |
| 364 | 20240625 | 125600 | 51165338500 | 234000 | 234500 | 234500 | 234000 | 189 |
| 365 | 20240625 | 125500 | 51121049500 | 234000 | 234000 | 234500 | 234000 | 182 |
| 366 | 20240625 | 125400 | 51078456500 | 234000 | 234500 | 234500 | 234000 | 573 |
| 367 | 20240625 | 125300 | 50944354000 | 234000 | 234000 | 234500 | 234000 | 63 |
| 368 | 20240625 | 125200 | 50929599500 | 234500 | 234500 | 234500 | 234000 | 143 |
| 369 | 20240625 | 125100 | 50896103000 | 234500 | 234500 | 234500 | 234000 | 149 |
| 370 | 20240625 | 125000 | 50861202500 | 234000 | 234500 | 234500 | 234000 | 111 |
| 371 | 20240625 | 124900 | 50835197500 | 234500 | 234500 | 234500 | 234000 | 54 |
| 372 | 20240625 | 124800 | 50822541000 | 234500 | 234000 | 234500 | 234000 | 1314 |
| 373 | 20240625 | 124700 | 50514941500 | 234000 | 234500 | 234500 | 234000 | 158 |
| 374 | 20240625 | 124600 | 50477930000 | 234500 | 234000 | 234500 | 234000 | 286 |
| 375 | 20240625 | 124500 | 50410970500 | 234000 | 234000 | 234500 | 234000 | 217 |
| 376 | 20240625 | 124400 | 50360144500 | 234000 | 234000 | 234500 | 234000 | 398 |
| 377 | 20240625 | 124300 | 50266953000 | 234000 | 234500 | 234500 | 234000 | 155 |
| 378 | 20240625 | 124200 | 50230667000 | 234500 | 234000 | 234500 | 234000 | 393 |
| 379 | 20240625 | 124100 | 50138618000 | 234000 | 234000 | 234500 | 234000 | 179 |
| 380 | 20240625 | 124000 | 50096684000 | 234000 | 234500 | 234500 | 234000 | 112 |
| 381 | 20240625 | 123900 | 50070446500 | 234500 | 234500 | 234500 | 234000 | 100 |
| 382 | 20240625 | 123800 | 50047009500 | 234000 | 234500 | 234500 | 234000 | 131 |
| 383 | 20240625 | 123700 | 50016329000 | 234000 | 234500 | 234500 | 234000 | 102 |
| 384 | 20240625 | 123600 | 49992444000 | 234000 | 234500 | 234500 | 234000 | 1363 |
| 385 | 20240625 | 123500 | 49673462000 | 234000 | 234500 | 234500 | 234000 | 100 |
| 386 | 20240625 | 123400 | 49650046000 | 234000 | 234500 | 234500 | 234000 | 537 |
| 387 | 20240625 | 123300 | 49524350000 | 234000 | 234500 | 234500 | 234000 | 122 |
| 388 | 20240625 | 123200 | 49495758500 | 234000 | 234500 | 234500 | 234000 | 321 |
| 389 | 20240625 | 123100 | 49420549500 | 234500 | 234000 | 234500 | 234000 | 126 |
| 390 | 20240625 | 123000 | 49391032000 | 234000 | 234500 | 234500 | 234000 | 112 |
| 391 | 20240625 | 122900 | 49364796500 | 234000 | 234500 | 234500 | 234000 | 127 |
| 392 | 20240625 | 122800 | 49335047000 | 234500 | 234000 | 234500 | 234000 | 191 |
| 393 | 20240625 | 122700 | 49290295500 | 234500 | 234000 | 234500 | 234000 | 115 |
| 394 | 20240625 | 122600 | 49263341500 | 234500 | 234000 | 234500 | 234000 | 94 |
| 395 | 20240625 | 122500 | 49241316500 | 234000 | 234500 | 234500 | 234000 | 181 |
| 396 | 20240625 | 122400 | 49198926500 | 234500 | 234500 | 234500 | 234000 | 57 |
| 397 | 20240625 | 122300 | 49185573000 | 234000 | 234000 | 234500 | 234000 | 230 |
| 398 | 20240625 | 122200 | 49131669500 | 234000 | 234500 | 234500 | 234000 | 156 |
| 399 | 20240625 | 122100 | 49095133500 | 234000 | 234000 | 234500 | 234000 | 103 |
| 400 | 20240625 | 122000 | 49071007500 | 234000 | 234500 | 234500 | 234000 | 190 |
| 401 | 20240625 | 121900 | 49026486000 | 234000 | 234000 | 234500 | 234000 | 79 |
| 402 | 20240625 | 121800 | 49007986500 | 234500 | 234500 | 234500 | 234000 | 96 |
| 403 | 20240625 | 121700 | 48985490500 | 234000 | 234000 | 234500 | 234000 | 115 |
| 404 | 20240625 | 121600 | 48958574500 | 234000 | 234500 | 234500 | 234000 | 348 |
| 405 | 20240625 | 121500 | 48877119000 | 234000 | 234500 | 234500 | 234000 | 94 |
| 406 | 20240625 | 121400 | 48855097000 | 234500 | 234000 | 234500 | 234000 | 62 |
| 407 | 20240625 | 121300 | 48840564000 | 234500 | 234500 | 234500 | 234000 | 71 |
| 408 | 20240625 | 121200 | 48823918500 | 234000 | 234500 | 234500 | 234000 | 618 |
| 409 | 20240625 | 121100 | 48679001500 | 234500 | 234500 | 234500 | 234000 | 92 |
| 410 | 20240625 | 121000 | 48657433500 | 234000 | 234500 | 234500 | 234000 | 238 |
| 411 | 20240625 | 120900 | 48601701500 | 234000 | 234500 | 234500 | 234000 | 191 |
| 412 | 20240625 | 120800 | 48556920500 | 234500 | 234000 | 234500 | 234000 | 472 |
| 413 | 20240625 | 120700 | 48446257500 | 234000 | 234000 | 234500 | 234000 | 139 |
| 414 | 20240625 | 120600 | 48413682000 | 234500 | 234500 | 234500 | 234000 | 31 |
| 415 | 20240625 | 120500 | 48406414500 | 234000 | 234000 | 234500 | 234000 | 534 |
| 416 | 20240625 | 120400 | 48281300000 | 234000 | 234000 | 234500 | 234000 | 367 |
| 417 | 20240625 | 120300 | 48195370500 | 234000 | 234000 | 234500 | 234000 | 49 |
| 418 | 20240625 | 120200 | 48183887000 | 234000 | 234500 | 234500 | 234000 | 143 |
| 419 | 20240625 | 120100 | 48150365000 | 234000 | 234000 | 234500 | 234000 | 92 |
| 420 | 20240625 | 120000 | 48128801000 | 234500 | 234500 | 234500 | 234000 | 102 |
| 421 | 20240625 | 115900 | 48104888000 | 234500 | 234000 | 234500 | 234000 | 200 |
| 422 | 20240625 | 115800 | 48058060500 | 234000 | 234500 | 234500 | 234000 | 120 |
| 423 | 20240625 | 115700 | 48029947000 | 234500 | 235000 | 235000 | 234000 | 353 |
| 424 | 20240625 | 115600 | 47947143500 | 234500 | 234500 | 235000 | 234000 | 189 |
| 425 | 20240625 | 115500 | 47902825000 | 234000 | 234500 | 234500 | 234000 | 128 |
| 426 | 20240625 | 115400 | 47872829000 | 234500 | 234500 | 234500 | 234000 | 474 |
| 427 | 20240625 | 115300 | 47761689000 | 234500 | 235000 | 235000 | 234000 | 736 |
| 428 | 20240625 | 115200 | 47589130000 | 235000 | 235000 | 235000 | 234500 | 132 |
| 429 | 20240625 | 115100 | 47558131500 | 235000 | 234500 | 235000 | 234500 | 181 |
| 430 | 20240625 | 115000 | 47515684000 | 234500 | 234500 | 235000 | 234000 | 285 |
| 431 | 20240625 | 114900 | 47448862000 | 234500 | 234000 | 234500 | 234000 | 164 |
| 432 | 20240625 | 114800 | 47410411000 | 234500 | 234500 | 234500 | 234000 | 123 |
| 433 | 20240625 | 114700 | 47381579500 | 234000 | 234500 | 234500 | 234000 | 274 |
| 434 | 20240625 | 114600 | 47317332000 | 234500 | 234000 | 234500 | 234000 | 74 |
| 435 | 20240625 | 114500 | 47299996000 | 234500 | 234000 | 234500 | 234000 | 646 |
| 436 | 20240625 | 114400 | 47148523500 | 234000 | 234000 | 234500 | 234000 | 128 |
| 437 | 20240625 | 114300 | 47118529000 | 234000 | 234500 | 234500 | 234000 | 46 |
| 438 | 20240625 | 114200 | 47107754500 | 234500 | 234000 | 234500 | 234000 | 78 |
| 439 | 20240625 | 114100 | 47089474500 | 234000 | 234000 | 234500 | 234000 | 35 |
| 440 | 20240625 | 114000 | 47081282500 | 234000 | 234500 | 234500 | 234000 | 68 |
| 441 | 20240625 | 113900 | 47065346500 | 234000 | 234500 | 234500 | 233500 | 922 |
| 442 | 20240625 | 113800 | 46849602500 | 234500 | 234500 | 234500 | 234000 | 68 |
| 443 | 20240625 | 113700 | 46833679000 | 234000 | 234500 | 234500 | 234000 | 149 |
| 444 | 20240625 | 113600 | 46798770000 | 234500 | 235000 | 235000 | 234000 | 1420 |
| 445 | 20240625 | 113500 | 46466363500 | 235000 | 235000 | 235000 | 234500 | 293 |
| 446 | 20240625 | 113400 | 46397615500 | 234500 | 235000 | 235000 | 234500 | 146 |
| 447 | 20240625 | 113300 | 46363373500 | 234500 | 234500 | 235000 | 234500 | 276 |
| 448 | 20240625 | 113200 | 46298597500 | 234000 | 234500 | 234500 | 234000 | 372 |
| 449 | 20240625 | 113100 | 46211378500 | 234500 | 234500 | 234500 | 234000 | 445 |
| 450 | 20240625 | 113000 | 46107039000 | 234500 | 234000 | 234500 | 234000 | 71 |
| 451 | 20240625 | 112900 | 46090404500 | 234000 | 234000 | 234500 | 234000 | 107 |
| 452 | 20240625 | 112800 | 46065344000 | 234500 | 234500 | 234500 | 234000 | 42 |
| 453 | 20240625 | 112700 | 46055501000 | 234000 | 234500 | 234500 | 234000 | 1218 |
| 454 | 20240625 | 112600 | 45769902500 | 235000 | 235000 | 235000 | 234500 | 353 |
| 455 | 20240625 | 112500 | 45686954500 | 235000 | 235000 | 235000 | 234500 | 695 |
| 456 | 20240625 | 112400 | 45523643500 | 235000 | 235000 | 235000 | 234500 | 81 |
| 457 | 20240625 | 112300 | 45504613500 | 235000 | 235000 | 235000 | 234500 | 111 |
| 458 | 20240625 | 112200 | 45478551000 | 234500 | 234500 | 235000 | 234500 | 404 |
| 459 | 20240625 | 112100 | 45383633000 | 235000 | 234500 | 235000 | 234500 | 68 |
| 460 | 20240625 | 112000 | 45367657500 | 234500 | 235000 | 235500 | 234500 | 418 |
| 461 | 20240625 | 111900 | 45269406500 | 235000 | 235000 | 235500 | 234500 | 1312 |
| 462 | 20240625 | 111800 | 44961142000 | 235500 | 235000 | 235500 | 234500 | 1016 |
| 463 | 20240625 | 111700 | 44722399500 | 235000 | 234500 | 235000 | 234500 | 1144 |
| 464 | 20240625 | 111600 | 44453574000 | 234500 | 234500 | 235000 | 234500 | 391 |
| 465 | 20240625 | 111500 | 44361818000 | 235000 | 235000 | 235000 | 234500 | 147 |
| 466 | 20240625 | 111400 | 44327300500 | 234500 | 234500 | 235000 | 234500 | 339 |
| 467 | 20240625 | 111300 | 44247668000 | 235000 | 235000 | 235000 | 234500 | 249 |
| 468 | 20240625 | 111200 | 44189180500 | 235000 | 235000 | 235000 | 234500 | 211 |
| 469 | 20240625 | 111100 | 44139630000 | 234500 | 235000 | 235000 | 234500 | 298 |
| 470 | 20240625 | 111000 | 44069643000 | 234500 | 234500 | 235000 | 234500 | 118 |
| 471 | 20240625 | 110900 | 44041960000 | 234500 | 234500 | 235000 | 234500 | 466 |
| 472 | 20240625 | 110800 | 43932682000 | 234000 | 234000 | 234500 | 234000 | 1295 |
| 473 | 20240625 | 110700 | 43629031000 | 234500 | 234000 | 234500 | 234000 | 228 |
| 474 | 20240625 | 110600 | 43575614500 | 234500 | 233500 | 234500 | 233500 | 1323 |
| 475 | 20240625 | 110500 | 43266040000 | 234000 | 234000 | 234000 | 233500 | 155 |
| 476 | 20240625 | 110400 | 43229778000 | 234000 | 234000 | 234000 | 233500 | 106 |
| 477 | 20240625 | 110300 | 43204980000 | 234000 | 234000 | 234000 | 233500 | 202 |
| 478 | 20240625 | 110200 | 43157726500 | 234000 | 233500 | 234000 | 233500 | 109 |
| 479 | 20240625 | 110100 | 43132224000 | 233500 | 234000 | 234000 | 233500 | 304 |
| 480 | 20240625 | 110000 | 43061118000 | 234000 | 234000 | 234000 | 233500 | 125 |
| 481 | 20240625 | 105900 | 43031902000 | 233500 | 233500 | 234000 | 233500 | 244 |
| 482 | 20240625 | 105800 | 42974838500 | 233500 | 234500 | 234500 | 233500 | 946 |
| 483 | 20240625 | 105700 | 42753490500 | 234500 | 234500 | 234500 | 234000 | 116 |
| 484 | 20240625 | 105600 | 42726297000 | 234500 | 234000 | 234500 | 234000 | 71 |
| 485 | 20240625 | 105500 | 42709657500 | 234000 | 234500 | 235000 | 234000 | 424 |
| 486 | 20240625 | 105400 | 42610136500 | 234500 | 234500 | 234500 | 234000 | 286 |
| 487 | 20240625 | 105300 | 42543080000 | 234500 | 235000 | 235000 | 234000 | 752 |
| 488 | 20240625 | 105200 | 42366748000 | 235000 | 235000 | 235000 | 234500 | 842 |
| 489 | 20240625 | 105100 | 42168887000 | 235000 | 234000 | 235000 | 233500 | 2528 |
| 490 | 20240625 | 105000 | 41577170500 | 234000 | 233500 | 234000 | 233500 | 308 |
| 491 | 20240625 | 104900 | 41505181500 | 233500 | 234000 | 234000 | 233500 | 343 |
| 492 | 20240625 | 104800 | 41424957500 | 234000 | 234000 | 234000 | 233500 | 343 |
| 493 | 20240625 | 104700 | 41344701000 | 233500 | 233500 | 234000 | 233500 | 244 |
| 494 | 20240625 | 104600 | 41287704500 | 234000 | 235000 | 235000 | 233000 | 3354 |
| 495 | 20240625 | 104500 | 40502454500 | 235000 | 234500 | 235000 | 234000 | 2360 |
| 496 | 20240625 | 104400 | 39948711000 | 234500 | 233500 | 235000 | 233500 | 3909 |
| 497 | 20240625 | 104300 | 39032851500 | 233500 | 233000 | 233500 | 232500 | 1163 |
| 498 | 20240625 | 104200 | 38761671000 | 232500 | 232500 | 233500 | 232500 | 574 |
| 499 | 20240625 | 104100 | 38628047500 | 233000 | 233000 | 233000 | 232500 | 583 |
| 500 | 20240625 | 104000 | 38492264500 | 232500 | 232500 | 233000 | 232500 | 181 |
| 501 | 20240625 | 103900 | 38450143500 | 232500 | 232500 | 233000 | 232500 | 104 |
| 502 | 20240625 | 103800 | 38425942000 | 233000 | 233000 | 233500 | 232500 | 1175 |
| 503 | 20240625 | 103700 | 38152273000 | 233000 | 233500 | 233500 | 233000 | 2362 |
| 504 | 20240625 | 103600 | 37600804000 | 233500 | 233500 | 234000 | 233500 | 115 |
| 505 | 20240625 | 103500 | 37573921500 | 234000 | 233500 | 234000 | 233500 | 72 |
| 506 | 20240625 | 103400 | 37557089000 | 233500 | 234000 | 234000 | 233500 | 651 |
| 507 | 20240625 | 103300 | 37404770000 | 233500 | 234000 | 234000 | 233500 | 99 |
| 508 | 20240625 | 103200 | 37381627500 | 233500 | 233500 | 234000 | 233500 | 109 |
| 509 | 20240625 | 103100 | 37356139000 | 234000 | 233500 | 234000 | 233500 | 904 |
| 510 | 20240625 | 103000 | 37144624000 | 233500 | 233500 | 234000 | 233500 | 176 |
| 511 | 20240625 | 102900 | 37103485500 | 233500 | 233000 | 234000 | 233000 | 425 |
| 512 | 20240625 | 102800 | 37004238000 | 233000 | 233000 | 233500 | 232500 | 1437 |
| 513 | 20240625 | 102700 | 36669189500 | 233000 | 233000 | 233000 | 232500 | 94 |
| 514 | 20240625 | 102600 | 36647320000 | 232500 | 232500 | 233000 | 232500 | 191 |
| 515 | 20240625 | 102500 | 36602875000 | 233000 | 233000 | 233500 | 232500 | 922 |
| 516 | 20240625 | 102400 | 36388021500 | 233000 | 233000 | 233500 | 233000 | 224 |
| 517 | 20240625 | 102300 | 36335798000 | 233500 | 233000 | 233500 | 233000 | 343 |
| 518 | 20240625 | 102200 | 36255714500 | 233000 | 232000 | 233500 | 232000 | 2797 |
| 519 | 20240625 | 102100 | 35605122000 | 232500 | 232000 | 232500 | 232000 | 409 |
| 520 | 20240625 | 102000 | 35510194000 | 232000 | 233000 | 233000 | 232000 | 1725 |
| 521 | 20240625 | 101900 | 35109312000 | 232500 | 233000 | 233000 | 232500 | 347 |
| 522 | 20240625 | 101800 | 35028535500 | 232500 | 232500 | 233000 | 232500 | 253 |
| 523 | 20240625 | 101700 | 34969693500 | 232500 | 232500 | 233000 | 232500 | 152 |
| 524 | 20240625 | 101600 | 34934337500 | 232500 | 232500 | 233000 | 232500 | 314 |
| 525 | 20240625 | 101500 | 34861325500 | 232500 | 232500 | 233000 | 232500 | 960 |
| 526 | 20240625 | 101400 | 34638106500 | 232500 | 232500 | 233000 | 232500 | 244 |
| 527 | 20240625 | 101300 | 34581362000 | 232500 | 232500 | 233000 | 232500 | 174 |
| 528 | 20240625 | 101200 | 34540895000 | 232500 | 232500 | 233000 | 232500 | 874 |
| 529 | 20240625 | 101100 | 34337674000 | 233000 | 232500 | 233000 | 232500 | 417 |
| 530 | 20240625 | 101000 | 34240684500 | 233000 | 232500 | 233000 | 232500 | 269 |
| 531 | 20240625 | 100900 | 34178132000 | 232500 | 233500 | 233500 | 232500 | 2883 |
| 532 | 20240625 | 100800 | 33506659000 | 233000 | 233500 | 233500 | 233000 | 239 |
| 533 | 20240625 | 100700 | 33450923500 | 233500 | 233000 | 233500 | 233000 | 214 |
| 534 | 20240625 | 100600 | 33400985500 | 233000 | 233500 | 233500 | 233000 | 216 |
| 535 | 20240625 | 100500 | 33350614000 | 233000 | 233000 | 233500 | 233000 | 149 |
| 536 | 20240625 | 100400 | 33315867000 | 233000 | 233000 | 233500 | 233000 | 294 |
| 537 | 20240625 | 100300 | 33247244500 | 233000 | 233000 | 233500 | 233000 | 109 |
| 538 | 20240625 | 100200 | 33221830500 | 233000 | 233000 | 233500 | 233000 | 1136 |
| 539 | 20240625 | 100100 | 32956626000 | 233000 | 233000 | 233500 | 232500 | 1696 |
| 540 | 20240625 | 100000 | 32561501500 | 232500 | 232500 | 233000 | 232500 | 242 |
| 541 | 20240625 | 095900 | 32505158000 | 233000 | 232500 | 233000 | 232500 | 202 |
| 542 | 20240625 | 095800 | 32458143500 | 232500 | 232500 | 233000 | 232500 | 507 |
| 543 | 20240625 | 095700 | 32340105000 | 233000 | 233000 | 233000 | 232500 | 219 |
| 544 | 20240625 | 095600 | 32289110500 | 232500 | 232500 | 233000 | 232500 | 317 |
| 545 | 20240625 | 095500 | 32215384000 | 232500 | 232500 | 233000 | 232500 | 993 |
| 546 | 20240625 | 095400 | 31984212500 | 232500 | 232500 | 233000 | 232500 | 231 |
| 547 | 20240625 | 095300 | 31930462000 | 232500 | 233500 | 233500 | 232500 | 1443 |
| 548 | 20240625 | 095200 | 31594014500 | 234000 | 233000 | 234000 | 233000 | 1527 |
| 549 | 20240625 | 095100 | 31237822500 | 233000 | 233000 | 233000 | 232500 | 368 |
| 550 | 20240625 | 095000 | 31152107000 | 232500 | 232000 | 232500 | 232000 | 2331 |
| 551 | 20240625 | 094900 | 30610907500 | 232000 | 232000 | 232000 | 231500 | 411 |
| 552 | 20240625 | 094800 | 30515572500 | 232000 | 232000 | 232000 | 231500 | 419 |
| 553 | 20240625 | 094700 | 30418515500 | 231500 | 231000 | 232000 | 231000 | 2568 |
| 554 | 20240625 | 094600 | 29824123000 | 231500 | 231000 | 231500 | 231000 | 1312 |
| 555 | 20240625 | 094500 | 29521005500 | 231500 | 231500 | 232000 | 231000 | 3179 |
| 556 | 20240625 | 094400 | 28785082000 | 231500 | 231500 | 232000 | 231500 | 1252 |
| 557 | 20240625 | 094300 | 28495077000 | 231500 | 231500 | 232000 | 231500 | 1418 |
| 558 | 20240625 | 094200 | 28166725500 | 232000 | 232000 | 232500 | 231500 | 1974 |
| 559 | 20240625 | 094100 | 27708745500 | 232000 | 232500 | 233000 | 232000 | 2450 |
| 560 | 20240625 | 094000 | 27139667500 | 232500 | 232500 | 233000 | 232500 | 1194 |
| 561 | 20240625 | 093900 | 26862018500 | 233000 | 233000 | 233500 | 232500 | 725 |
| 562 | 20240625 | 093800 | 26693129500 | 233000 | 233500 | 233500 | 233000 | 950 |
| 563 | 20240625 | 093700 | 26471715500 | 233500 | 232500 | 233500 | 232500 | 1140 |
| 564 | 20240625 | 093600 | 26206057500 | 232500 | 232500 | 233000 | 232000 | 5726 |
| 565 | 20240625 | 093500 | 24876198000 | 232500 | 233000 | 233500 | 232500 | 3176 |
| 566 | 20240625 | 093400 | 24136785500 | 233000 | 234000 | 234000 | 233000 | 1332 |
| 567 | 20240625 | 093300 | 23825768000 | 233500 | 233500 | 234000 | 233500 | 419 |
| 568 | 20240625 | 093200 | 23727918500 | 233500 | 233500 | 234000 | 233500 | 1170 |
| 569 | 20240625 | 093100 | 23454709500 | 233500 | 234000 | 234000 | 233500 | 481 |
| 570 | 20240625 | 093000 | 23342343500 | 234000 | 233500 | 234000 | 233500 | 2339 |
| 571 | 20240625 | 092900 | 22795881500 | 233500 | 234500 | 234500 | 233500 | 3501 |
| 572 | 20240625 | 092800 | 21976946000 | 234000 | 234500 | 235000 | 234000 | 2404 |
| 573 | 20240625 | 092700 | 21413409000 | 234500 | 234500 | 235000 | 234000 | 2930 |
| 574 | 20240625 | 092600 | 20725976500 | 235000 | 235000 | 235500 | 234500 | 4940 |
| 575 | 20240625 | 092500 | 19565399500 | 235500 | 236000 | 236000 | 235000 | 1091 |
| 576 | 20240625 | 092400 | 19308454000 | 236000 | 236000 | 236000 | 235500 | 509 |
| 577 | 20240625 | 092300 | 19188466000 | 236000 | 236000 | 236000 | 235500 | 419 |
| 578 | 20240625 | 092200 | 19089712500 | 236000 | 236500 | 236500 | 235000 | 3882 |
| 579 | 20240625 | 092100 | 18174278000 | 237000 | 236500 | 237000 | 236000 | 2295 |
| 580 | 20240625 | 092000 | 17631583000 | 236000 | 236500 | 236500 | 236000 | 383 |
| 581 | 20240625 | 091900 | 17541102500 | 236500 | 236000 | 236500 | 236000 | 625 |
| 582 | 20240625 | 091800 | 17393484500 | 236000 | 236500 | 236500 | 236000 | 875 |
| 583 | 20240625 | 091700 | 17186681500 | 236500 | 236000 | 236500 | 235500 | 2629 |
| 584 | 20240625 | 091600 | 16565931000 | 236000 | 236000 | 236000 | 235500 | 416 |
| 585 | 20240625 | 091500 | 16467810500 | 235500 | 235500 | 236000 | 235000 | 1595 |
| 586 | 20240625 | 091400 | 16092100000 | 235500 | 234500 | 235500 | 234500 | 1774 |
| 587 | 20240625 | 091300 | 15675579500 | 234500 | 235000 | 235500 | 234500 | 3971 |
| 588 | 20240625 | 091200 | 14742572000 | 235500 | 236000 | 236000 | 235000 | 1635 |
| 589 | 20240625 | 091100 | 14357504000 | 236000 | 235500 | 236500 | 235500 | 2742 |
| 590 | 20240625 | 091000 | 13710731000 | 236000 | 235500 | 236500 | 235000 | 3724 |
| 591 | 20240625 | 090900 | 12831925500 | 235500 | 237000 | 237000 | 235500 | 5790 |
| 592 | 20240625 | 090800 | 11464091500 | 237000 | 238500 | 238500 | 237000 | 1969 |
| 593 | 20240625 | 090700 | 10995902500 | 238500 | 239000 | 239000 | 237500 | 4613 |
| 594 | 20240625 | 090600 | 9897071000 | 239000 | 239500 | 240000 | 238500 | 5735 |
| 595 | 20240625 | 090500 | 8524251500 | 239500 | 239000 | 239500 | 239000 | 1296 |
| 596 | 20240625 | 090400 | 8214130500 | 239000 | 239000 | 240000 | 238500 | 6896 |
| 597 | 20240625 | 090300 | 6563949000 | 239000 | 239500 | 239500 | 238500 | 2659 |
| 598 | 20240625 | 090200 | 5928453500 | 239500 | 238500 | 240000 | 238500 | 6722 |
| 599 | 20240625 | 090100 | 4318599500 | 239000 | 239500 | 239500 | 237000 | 4713 |
| 600 | 20240625 | 090000 | 3194525500 | 239500 | 238000 | 240000 | 236500 | 13032 |