36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 191800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 20241 |
| 3 | 20240614 | 191700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 4 | 20240614 | 191600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 5 | 20240614 | 191500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 6 | 20240614 | 191400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 7 | 20240614 | 191300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 8 | 20240614 | 191200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 9 | 20240614 | 191100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 10 | 20240614 | 191000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 11 | 20240614 | 190900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 12 | 20240614 | 190800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 13 | 20240614 | 190700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 14 | 20240614 | 190600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 15 | 20240614 | 190500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 16 | 20240614 | 190400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 17 | 20240614 | 190300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 18 | 20240614 | 190200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 19 | 20240614 | 190100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 20 | 20240614 | 190000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 21 | 20240614 | 185900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 22 | 20240614 | 185800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 23 | 20240614 | 185700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 24 | 20240614 | 185600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 25 | 20240614 | 185500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 26 | 20240614 | 185400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 27 | 20240614 | 185300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 28 | 20240614 | 185200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 29 | 20240614 | 185100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 30 | 20240614 | 185000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 31 | 20240614 | 184900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 32 | 20240614 | 184800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 20241 |
| 33 | 20240614 | 184700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 34 | 20240614 | 184600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 35 | 20240614 | 184500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 36 | 20240614 | 184400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 37 | 20240614 | 184300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 38 | 20240614 | 184200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 39 | 20240614 | 184100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 40 | 20240614 | 184000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 41 | 20240614 | 183900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 42 | 20240614 | 183800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 43 | 20240614 | 183700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 44 | 20240614 | 183600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 45 | 20240614 | 183500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 46 | 20240614 | 183400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 47 | 20240614 | 183300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 48 | 20240614 | 183200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 49 | 20240614 | 183100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 50 | 20240614 | 183000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 51 | 20240614 | 182900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 52 | 20240614 | 182800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 53 | 20240614 | 182700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 54 | 20240614 | 182600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 55 | 20240614 | 182500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 56 | 20240614 | 182400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 57 | 20240614 | 182300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 58 | 20240614 | 182200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 59 | 20240614 | 182100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 60 | 20240614 | 182000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 61 | 20240614 | 181900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 62 | 20240614 | 181800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 20241 |
| 63 | 20240614 | 181700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 64 | 20240614 | 181600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 65 | 20240614 | 181500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 66 | 20240614 | 181400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 67 | 20240614 | 181300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 68 | 20240614 | 181200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 69 | 20240614 | 181100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 70 | 20240614 | 181000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 71 | 20240614 | 180900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 72 | 20240614 | 180800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 73 | 20240614 | 180700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 74 | 20240614 | 180600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 75 | 20240614 | 180500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 76 | 20240614 | 180400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 77 | 20240614 | 180300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 78 | 20240614 | 180200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 79 | 20240614 | 180100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 80 | 20240614 | 180000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 81 | 20240614 | 175900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 82 | 20240614 | 175800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 83 | 20240614 | 175700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 84 | 20240614 | 175600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 85 | 20240614 | 175500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 86 | 20240614 | 175400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 87 | 20240614 | 175300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 88 | 20240614 | 175200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 89 | 20240614 | 175100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 90 | 20240614 | 175000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 91 | 20240614 | 174900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 92 | 20240614 | 174800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 20241 |
| 93 | 20240614 | 174700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 94 | 20240614 | 174600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 95 | 20240614 | 174500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 96 | 20240614 | 174400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 97 | 20240614 | 174300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 98 | 20240614 | 174200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 99 | 20240614 | 174100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 100 | 20240614 | 174000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 101 | 20240614 | 173900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 102 | 20240614 | 173800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 103 | 20240614 | 173700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 104 | 20240614 | 173600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 105 | 20240614 | 173500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 106 | 20240614 | 173400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 107 | 20240614 | 173300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 108 | 20240614 | 173200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 109 | 20240614 | 173100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 110 | 20240614 | 173000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 111 | 20240614 | 172900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 112 | 20240614 | 172800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 113 | 20240614 | 172700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 114 | 20240614 | 172600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 115 | 20240614 | 172500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 116 | 20240614 | 172400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 117 | 20240614 | 172300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 118 | 20240614 | 172200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 119 | 20240614 | 172100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 120 | 20240614 | 172000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 121 | 20240614 | 171900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 122 | 20240614 | 171800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 20241 |
| 123 | 20240614 | 171700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 124 | 20240614 | 171600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 125 | 20240614 | 171500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 126 | 20240614 | 171400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 127 | 20240614 | 171300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 128 | 20240614 | 171200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 129 | 20240614 | 171100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 130 | 20240614 | 171000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 131 | 20240614 | 170900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 132 | 20240614 | 170800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 133 | 20240614 | 170700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 134 | 20240614 | 170600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 135 | 20240614 | 170500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 136 | 20240614 | 170400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 137 | 20240614 | 170300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 138 | 20240614 | 170200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 139 | 20240614 | 170100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 140 | 20240614 | 170000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 141 | 20240614 | 165900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 142 | 20240614 | 165800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 143 | 20240614 | 165700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 144 | 20240614 | 165600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 145 | 20240614 | 165500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 146 | 20240614 | 165400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 147 | 20240614 | 165300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 148 | 20240614 | 165200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 149 | 20240614 | 165100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 150 | 20240614 | 165000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 151 | 20240614 | 164900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 152 | 20240614 | 164800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 20241 |
| 153 | 20240614 | 164700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 154 | 20240614 | 164600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 155 | 20240614 | 164500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 156 | 20240614 | 164400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 157 | 20240614 | 164300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 158 | 20240614 | 164200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 159 | 20240614 | 164100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 160 | 20240614 | 164000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 161 | 20240614 | 163900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 162 | 20240614 | 163800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 163 | 20240614 | 163700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 164 | 20240614 | 163600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 165 | 20240614 | 163500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 166 | 20240614 | 163400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 167 | 20240614 | 163300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 168 | 20240614 | 163200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 169 | 20240614 | 163100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 170 | 20240614 | 163000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 171 | 20240614 | 162900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 172 | 20240614 | 162800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 173 | 20240614 | 162700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 174 | 20240614 | 162600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 175 | 20240614 | 162500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 176 | 20240614 | 162400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 177 | 20240614 | 162300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 178 | 20240614 | 162200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 179 | 20240614 | 162100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 180 | 20240614 | 162000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 181 | 20240614 | 161900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 182 | 20240614 | 161800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 20241 |
| 183 | 20240614 | 161700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 184 | 20240614 | 161600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 185 | 20240614 | 161500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 186 | 20240614 | 161400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 187 | 20240614 | 161300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 188 | 20240614 | 161200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 189 | 20240614 | 161100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 190 | 20240614 | 161000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 191 | 20240614 | 160900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 192 | 20240614 | 160800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 193 | 20240614 | 160700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 194 | 20240614 | 160600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 195 | 20240614 | 160500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 196 | 20240614 | 160400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 197 | 20240614 | 160300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 198 | 20240614 | 160200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 199 | 20240614 | 160100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 200 | 20240614 | 160000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 201 | 20240614 | 155900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 202 | 20240614 | 155800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 203 | 20240614 | 155700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 204 | 20240614 | 155600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 205 | 20240614 | 155500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 206 | 20240614 | 155400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 207 | 20240614 | 155300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 208 | 20240614 | 155200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 209 | 20240614 | 155100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 210 | 20240614 | 155000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 211 | 20240614 | 154900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 212 | 20240614 | 154800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 20241 |
| 213 | 20240614 | 154700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 214 | 20240614 | 154600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 215 | 20240614 | 154500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 216 | 20240614 | 154400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 217 | 20240614 | 154300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 218 | 20240614 | 154200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 219 | 20240614 | 154100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 220 | 20240614 | 154000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 221 | 20240614 | 153900 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 222 | 20240614 | 153800 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 223 | 20240614 | 153700 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 224 | 20240614 | 153600 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 225 | 20240614 | 153500 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 226 | 20240614 | 153400 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 227 | 20240614 | 153300 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 228 | 20240614 | 153200 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 229 | 20240614 | 153100 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 230 | 20240614 | 153000 | 42352618500 | 261000 | 261000 | 261000 | 261000 | 20241 |
| 231 | 20240614 | 152900 | 37069717500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 232 | 20240614 | 152800 | 37069717500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 233 | 20240614 | 152700 | 37069717500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 234 | 20240614 | 152600 | 37069717500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 235 | 20240614 | 152500 | 37069717500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 236 | 20240614 | 152400 | 37069717500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 237 | 20240614 | 152300 | 37069717500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 238 | 20240614 | 152200 | 37069717500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 239 | 20240614 | 152100 | 37069717500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 240 | 20240614 | 152000 | 37069717500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 241 | 20240614 | 151900 | 37069717500 | 259500 | 260000 | 260500 | 259500 | 1053 |
| 242 | 20240614 | 151800 | 36795921500 | 259500 | 259500 | 260500 | 259000 | 1807 |
| 243 | 20240614 | 151700 | 36326650500 | 259500 | 260000 | 260500 | 259500 | 1847 |
| 244 | 20240614 | 151600 | 35847184000 | 260500 | 260500 | 260500 | 260000 | 559 |
| 245 | 20240614 | 151500 | 35701817000 | 260000 | 260000 | 260500 | 260000 | 920 |
| 246 | 20240614 | 151400 | 35462589000 | 260500 | 260500 | 260500 | 260000 | 415 |
| 247 | 20240614 | 151300 | 35354646500 | 260500 | 260000 | 260500 | 259500 | 1007 |
| 248 | 20240614 | 151200 | 35092881500 | 259500 | 260000 | 260000 | 259500 | 373 |
| 249 | 20240614 | 151100 | 34996018500 | 260000 | 260000 | 260000 | 259500 | 288 |
| 250 | 20240614 | 151000 | 34921230000 | 260000 | 259500 | 260000 | 259500 | 441 |
| 251 | 20240614 | 150900 | 34806739500 | 259500 | 260000 | 260000 | 259500 | 791 |
| 252 | 20240614 | 150800 | 34601231000 | 260000 | 260000 | 260000 | 259500 | 313 |
| 253 | 20240614 | 150700 | 34519961000 | 260500 | 260000 | 260500 | 260000 | 1053 |
| 254 | 20240614 | 150600 | 34246149500 | 260000 | 260500 | 260500 | 260000 | 396 |
| 255 | 20240614 | 150500 | 34143161500 | 260000 | 260000 | 260500 | 260000 | 616 |
| 256 | 20240614 | 150400 | 33982967000 | 260000 | 260500 | 260500 | 260000 | 479 |
| 257 | 20240614 | 150300 | 33858416500 | 260500 | 260000 | 260500 | 260000 | 262 |
| 258 | 20240614 | 150200 | 33790254500 | 260000 | 260000 | 260500 | 260000 | 307 |
| 259 | 20240614 | 150100 | 33710409000 | 260000 | 260000 | 260500 | 259500 | 406 |
| 260 | 20240614 | 150000 | 33604864500 | 259500 | 260000 | 260500 | 259500 | 455 |
| 261 | 20240614 | 145900 | 33486534000 | 260000 | 259500 | 260500 | 259500 | 354 |
| 262 | 20240614 | 145800 | 33394553000 | 260500 | 259500 | 260500 | 259500 | 965 |
| 263 | 20240614 | 145700 | 33143772500 | 259500 | 260000 | 260000 | 259500 | 317 |
| 264 | 20240614 | 145600 | 33061486000 | 259500 | 259500 | 260000 | 259500 | 314 |
| 265 | 20240614 | 145500 | 32979980500 | 260000 | 259500 | 260000 | 259500 | 435 |
| 266 | 20240614 | 145400 | 32867069000 | 259500 | 260000 | 260500 | 259500 | 196 |
| 267 | 20240614 | 145300 | 32816132000 | 260500 | 260500 | 260500 | 260000 | 1081 |
| 268 | 20240614 | 145200 | 32535051000 | 260500 | 260500 | 260500 | 260000 | 282 |
| 269 | 20240614 | 145100 | 32461701500 | 260000 | 260500 | 260500 | 260000 | 212 |
| 270 | 20240614 | 145000 | 32406577500 | 260000 | 260500 | 260500 | 260000 | 398 |
| 271 | 20240614 | 144900 | 32303094500 | 260500 | 260000 | 260500 | 260000 | 576 |
| 272 | 20240614 | 144800 | 32153151500 | 260000 | 259500 | 260500 | 259500 | 349 |
| 273 | 20240614 | 144700 | 32062470500 | 259500 | 259500 | 260000 | 259500 | 286 |
| 274 | 20240614 | 144600 | 31988248000 | 259500 | 260000 | 260500 | 259500 | 566 |
| 275 | 20240614 | 144500 | 31841284000 | 259500 | 259000 | 260500 | 259000 | 1147 |
| 276 | 20240614 | 144400 | 31543406500 | 259000 | 259500 | 260000 | 259000 | 1162 |
| 277 | 20240614 | 144300 | 31241866500 | 260000 | 259500 | 260000 | 259500 | 307 |
| 278 | 20240614 | 144200 | 31162150000 | 259500 | 259500 | 260000 | 259500 | 307 |
| 279 | 20240614 | 144100 | 31082474000 | 260000 | 259500 | 260000 | 259500 | 255 |
| 280 | 20240614 | 144000 | 31016291500 | 260000 | 259500 | 260000 | 259500 | 305 |
| 281 | 20240614 | 143900 | 30937141500 | 260000 | 259500 | 260000 | 259500 | 228 |
| 282 | 20240614 | 143800 | 30877961500 | 259500 | 259500 | 260000 | 259500 | 250 |
| 283 | 20240614 | 143700 | 30813073000 | 259500 | 259500 | 260000 | 259500 | 478 |
| 284 | 20240614 | 143600 | 30689013000 | 260000 | 260000 | 260000 | 259500 | 859 |
| 285 | 20240614 | 143500 | 30466085000 | 259500 | 259000 | 260000 | 259000 | 981 |
| 286 | 20240614 | 143400 | 30211491000 | 259000 | 259000 | 259500 | 259000 | 401 |
| 287 | 20240614 | 143300 | 30107565000 | 259500 | 259000 | 259500 | 259000 | 457 |
| 288 | 20240614 | 143200 | 29989100500 | 259500 | 259500 | 260000 | 259000 | 362 |
| 289 | 20240614 | 143100 | 29895177000 | 259500 | 259500 | 260000 | 259500 | 436 |
| 290 | 20240614 | 143000 | 29782022500 | 259500 | 259500 | 260000 | 259500 | 1367 |
| 291 | 20240614 | 142900 | 29427281000 | 259500 | 260000 | 260000 | 259500 | 938 |
| 292 | 20240614 | 142800 | 29183853000 | 259500 | 260500 | 260500 | 259500 | 4833 |
| 293 | 20240614 | 142700 | 27927403000 | 260500 | 260500 | 260500 | 260000 | 906 |
| 294 | 20240614 | 142600 | 27691493000 | 260500 | 260500 | 260500 | 260000 | 317 |
| 295 | 20240614 | 142500 | 27609020500 | 260000 | 260500 | 261000 | 260000 | 814 |
| 296 | 20240614 | 142400 | 27397082500 | 260500 | 260500 | 261000 | 260000 | 1395 |
| 297 | 20240614 | 142300 | 27033744000 | 260500 | 260000 | 260500 | 260000 | 358 |
| 298 | 20240614 | 142200 | 26940617500 | 260000 | 260500 | 260500 | 260000 | 776 |
| 299 | 20240614 | 142100 | 26738509500 | 260500 | 260000 | 260500 | 260000 | 425 |
| 300 | 20240614 | 142000 | 26627991500 | 260500 | 260500 | 261000 | 260500 | 361 |
| 301 | 20240614 | 141900 | 26533937500 | 260500 | 260500 | 261000 | 260500 | 239 |
| 302 | 20240614 | 141800 | 26471671000 | 260500 | 260500 | 261000 | 260500 | 443 |
| 303 | 20240614 | 141700 | 26356267500 | 260500 | 260000 | 260500 | 260000 | 412 |
| 304 | 20240614 | 141600 | 26249024500 | 260500 | 260500 | 260500 | 260000 | 951 |
| 305 | 20240614 | 141500 | 26001375500 | 260500 | 260500 | 261000 | 260000 | 521 |
| 306 | 20240614 | 141400 | 25865745000 | 260500 | 260500 | 261000 | 260500 | 293 |
| 307 | 20240614 | 141300 | 25789405000 | 260500 | 260500 | 261000 | 260500 | 752 |
| 308 | 20240614 | 141200 | 25593507000 | 260500 | 260500 | 261000 | 260500 | 954 |
| 309 | 20240614 | 141100 | 25344981000 | 261000 | 260500 | 261000 | 260500 | 311 |
| 310 | 20240614 | 141000 | 25263956000 | 261000 | 260500 | 261000 | 260500 | 355 |
| 311 | 20240614 | 140900 | 25171476500 | 261000 | 260500 | 261000 | 260500 | 290 |
| 312 | 20240614 | 140800 | 25095924500 | 261000 | 260500 | 261000 | 260500 | 362 |
| 313 | 20240614 | 140700 | 25001616500 | 261000 | 260500 | 261000 | 260500 | 172 |
| 314 | 20240614 | 140600 | 24956806000 | 260500 | 260500 | 261000 | 260500 | 189 |
| 315 | 20240614 | 140500 | 24907563500 | 260500 | 260500 | 261000 | 260500 | 373 |
| 316 | 20240614 | 140400 | 24810345000 | 261000 | 260500 | 261000 | 260500 | 550 |
| 317 | 20240614 | 140300 | 24666914500 | 261000 | 261000 | 261000 | 260500 | 234 |
| 318 | 20240614 | 140200 | 24605931500 | 260500 | 260500 | 261000 | 260500 | 196 |
| 319 | 20240614 | 140100 | 24554869500 | 260500 | 260500 | 261000 | 260500 | 242 |
| 320 | 20240614 | 140000 | 24491800500 | 260500 | 260500 | 261000 | 260500 | 461 |
| 321 | 20240614 | 135900 | 24371633500 | 261000 | 260500 | 261000 | 260500 | 161 |
| 322 | 20240614 | 135800 | 24329688500 | 261000 | 260500 | 261000 | 260500 | 208 |
| 323 | 20240614 | 135700 | 24275492000 | 260500 | 260500 | 261000 | 260500 | 330 |
| 324 | 20240614 | 135600 | 24189521500 | 261000 | 261000 | 261500 | 261000 | 336 |
| 325 | 20240614 | 135500 | 24101822000 | 261000 | 261000 | 261500 | 261000 | 412 |
| 326 | 20240614 | 135400 | 23994281500 | 261000 | 261000 | 261500 | 260500 | 470 |
| 327 | 20240614 | 135300 | 23871688500 | 261000 | 261000 | 261000 | 260500 | 392 |
| 328 | 20240614 | 135200 | 23769463500 | 261000 | 261000 | 261500 | 260500 | 197 |
| 329 | 20240614 | 135100 | 23718061500 | 261000 | 261000 | 261500 | 260500 | 389 |
| 330 | 20240614 | 135000 | 23616529500 | 261000 | 261000 | 261000 | 260500 | 971 |
| 331 | 20240614 | 134900 | 23363200000 | 261000 | 261000 | 261500 | 261000 | 216 |
| 332 | 20240614 | 134800 | 23306823500 | 261000 | 261000 | 261500 | 261000 | 232 |
| 333 | 20240614 | 134700 | 23246266500 | 261000 | 260500 | 261500 | 260500 | 564 |
| 334 | 20240614 | 134600 | 23099162000 | 260500 | 261000 | 261000 | 260500 | 738 |
| 335 | 20240614 | 134500 | 22906626500 | 261000 | 260500 | 261000 | 260500 | 435 |
| 336 | 20240614 | 134400 | 22793238500 | 260500 | 261000 | 261000 | 260500 | 371 |
| 337 | 20240614 | 134300 | 22696586000 | 261000 | 261000 | 261000 | 260500 | 206 |
| 338 | 20240614 | 134200 | 22642901500 | 261000 | 260500 | 261000 | 260500 | 616 |
| 339 | 20240614 | 134100 | 22482362500 | 260500 | 260500 | 261000 | 260500 | 186 |
| 340 | 20240614 | 134000 | 22433895000 | 261000 | 261000 | 261000 | 260500 | 634 |
| 341 | 20240614 | 133900 | 22268504000 | 261000 | 261000 | 261500 | 261000 | 351 |
| 342 | 20240614 | 133800 | 22176890500 | 261000 | 261000 | 261500 | 261000 | 431 |
| 343 | 20240614 | 133700 | 22064395500 | 261000 | 260500 | 261500 | 260500 | 799 |
| 344 | 20240614 | 133600 | 21855963000 | 260500 | 260500 | 261000 | 260500 | 233 |
| 345 | 20240614 | 133500 | 21795252500 | 261000 | 261000 | 261000 | 260500 | 305 |
| 346 | 20240614 | 133400 | 21715738500 | 261500 | 261000 | 261500 | 261000 | 311 |
| 347 | 20240614 | 133300 | 21634565000 | 261000 | 261500 | 261500 | 260500 | 1354 |
| 348 | 20240614 | 133200 | 21281179000 | 261000 | 261000 | 261500 | 261000 | 290 |
| 349 | 20240614 | 133100 | 21205487000 | 261000 | 261000 | 261500 | 261000 | 314 |
| 350 | 20240614 | 133000 | 21123464000 | 261000 | 261000 | 261500 | 261000 | 361 |
| 351 | 20240614 | 132900 | 21029223000 | 261000 | 261000 | 261500 | 261000 | 324 |
| 352 | 20240614 | 132800 | 20944641500 | 261500 | 261500 | 261500 | 261000 | 219 |
| 353 | 20240614 | 132700 | 20887447500 | 261000 | 261500 | 261500 | 261000 | 255 |
| 354 | 20240614 | 132600 | 20820886000 | 261000 | 261000 | 261500 | 261000 | 371 |
| 355 | 20240614 | 132500 | 20724002000 | 261500 | 261000 | 261500 | 261000 | 520 |
| 356 | 20240614 | 132400 | 20588261500 | 261000 | 261000 | 261500 | 261000 | 825 |
| 357 | 20240614 | 132300 | 20372931500 | 261000 | 261000 | 261500 | 261000 | 207 |
| 358 | 20240614 | 132200 | 20318898000 | 261500 | 261000 | 261500 | 261000 | 288 |
| 359 | 20240614 | 132100 | 20243718000 | 261000 | 261000 | 261500 | 261000 | 248 |
| 360 | 20240614 | 132000 | 20178959000 | 261000 | 261000 | 261500 | 261000 | 491 |
| 361 | 20240614 | 131900 | 20050803000 | 261000 | 262000 | 262000 | 261000 | 607 |
| 362 | 20240614 | 131800 | 19892089500 | 262000 | 262000 | 262000 | 261500 | 605 |
| 363 | 20240614 | 131700 | 19733863000 | 261500 | 262000 | 262000 | 261500 | 204 |
| 364 | 20240614 | 131600 | 19680512500 | 261500 | 262500 | 262500 | 261500 | 3443 |
| 365 | 20240614 | 131500 | 18778882500 | 262000 | 262000 | 262500 | 262000 | 327 |
| 366 | 20240614 | 131400 | 18693200000 | 262000 | 262500 | 262500 | 262000 | 271 |
| 367 | 20240614 | 131300 | 18622164500 | 262500 | 262500 | 263000 | 262000 | 1309 |
| 368 | 20240614 | 131200 | 18278580000 | 262500 | 263000 | 263000 | 262500 | 211 |
| 369 | 20240614 | 131100 | 18223185000 | 262500 | 262500 | 263000 | 262500 | 213 |
| 370 | 20240614 | 131000 | 18167264500 | 263000 | 262500 | 263000 | 262500 | 296 |
| 371 | 20240614 | 130900 | 18089545000 | 262500 | 262500 | 263000 | 262500 | 141 |
| 372 | 20240614 | 130800 | 18052494500 | 262500 | 263000 | 263000 | 262500 | 62 |
| 373 | 20240614 | 130700 | 18036212500 | 263000 | 262500 | 263000 | 262500 | 70 |
| 374 | 20240614 | 130600 | 18017835000 | 262500 | 262500 | 263000 | 262500 | 60 |
| 375 | 20240614 | 130500 | 18002084500 | 262500 | 263000 | 263000 | 262500 | 75 |
| 376 | 20240614 | 130400 | 17982387000 | 262500 | 262500 | 263000 | 262500 | 65 |
| 377 | 20240614 | 130300 | 17965317500 | 263000 | 263000 | 263000 | 262500 | 580 |
| 378 | 20240614 | 130200 | 17812813000 | 263000 | 262500 | 263000 | 262500 | 146 |
| 379 | 20240614 | 130100 | 17774487000 | 263000 | 262500 | 263000 | 262500 | 76 |
| 380 | 20240614 | 130000 | 17754535000 | 262500 | 262500 | 263000 | 262500 | 73 |
| 381 | 20240614 | 125900 | 17735363500 | 262500 | 263000 | 263000 | 262500 | 415 |
| 382 | 20240614 | 125800 | 17626425500 | 262500 | 262500 | 263000 | 262500 | 49 |
| 383 | 20240614 | 125700 | 17613562500 | 263000 | 262500 | 263000 | 262500 | 168 |
| 384 | 20240614 | 125600 | 17569418500 | 262500 | 262500 | 263000 | 262500 | 241 |
| 385 | 20240614 | 125500 | 17506150000 | 263000 | 262500 | 263000 | 262500 | 247 |
| 386 | 20240614 | 125400 | 17441206500 | 262500 | 262500 | 263000 | 262500 | 109 |
| 387 | 20240614 | 125300 | 17412577500 | 262500 | 263000 | 263000 | 262500 | 135 |
| 388 | 20240614 | 125200 | 17377135500 | 262500 | 263000 | 263000 | 262500 | 81 |
| 389 | 20240614 | 125100 | 17355861500 | 262500 | 263000 | 263000 | 262500 | 91 |
| 390 | 20240614 | 125000 | 17331960000 | 263000 | 263000 | 263000 | 262500 | 94 |
| 391 | 20240614 | 124900 | 17307258500 | 262500 | 263000 | 263000 | 262500 | 374 |
| 392 | 20240614 | 124800 | 17208928500 | 263000 | 263000 | 263000 | 262500 | 480 |
| 393 | 20240614 | 124700 | 17082923500 | 263000 | 262500 | 263000 | 262500 | 113 |
| 394 | 20240614 | 124600 | 17053226500 | 262500 | 262500 | 263000 | 262500 | 89 |
| 395 | 20240614 | 124500 | 17029862500 | 263000 | 262500 | 263000 | 262500 | 149 |
| 396 | 20240614 | 124400 | 16990691000 | 262500 | 262500 | 263000 | 262500 | 70 |
| 397 | 20240614 | 124300 | 16972313500 | 262500 | 262500 | 262500 | 262500 | 82 |
| 398 | 20240614 | 124200 | 16950788500 | 262500 | 262500 | 263000 | 262500 | 76 |
| 399 | 20240614 | 124100 | 16930830500 | 262500 | 263000 | 263000 | 262500 | 64 |
| 400 | 20240614 | 124000 | 16914027000 | 262500 | 263000 | 263500 | 262500 | 568 |
| 401 | 20240614 | 123900 | 16764645500 | 263000 | 263000 | 263500 | 263000 | 75 |
| 402 | 20240614 | 123800 | 16744919500 | 263000 | 263000 | 263000 | 263000 | 130 |
| 403 | 20240614 | 123700 | 16710729500 | 263000 | 263000 | 263500 | 263000 | 64 |
| 404 | 20240614 | 123600 | 16693893000 | 263000 | 263500 | 263500 | 263000 | 73 |
| 405 | 20240614 | 123500 | 16674693000 | 263000 | 263000 | 263500 | 263000 | 49 |
| 406 | 20240614 | 123400 | 16661801000 | 263500 | 263000 | 263500 | 263000 | 98 |
| 407 | 20240614 | 123300 | 16636024000 | 263000 | 263500 | 263500 | 263000 | 64 |
| 408 | 20240614 | 123200 | 16619185500 | 263000 | 263000 | 263500 | 263000 | 165 |
| 409 | 20240614 | 123100 | 16575761500 | 263000 | 263500 | 263500 | 263000 | 117 |
| 410 | 20240614 | 123000 | 16544965000 | 263000 | 263000 | 263000 | 263000 | 29 |
| 411 | 20240614 | 122900 | 16537338000 | 263000 | 263000 | 263500 | 263000 | 74 |
| 412 | 20240614 | 122800 | 16517872000 | 263000 | 263000 | 263500 | 263000 | 71 |
| 413 | 20240614 | 122700 | 16499195500 | 263000 | 263000 | 263500 | 263000 | 76 |
| 414 | 20240614 | 122600 | 16479205000 | 263000 | 263000 | 263500 | 263000 | 65 |
| 415 | 20240614 | 122500 | 16462109500 | 263000 | 262500 | 263500 | 262500 | 393 |
| 416 | 20240614 | 122400 | 16358760000 | 263000 | 263000 | 263000 | 262500 | 52 |
| 417 | 20240614 | 122300 | 16345098500 | 262500 | 263000 | 263000 | 262500 | 113 |
| 418 | 20240614 | 122200 | 16315409000 | 262500 | 262500 | 263000 | 262500 | 47 |
| 419 | 20240614 | 122100 | 16303069000 | 262500 | 262500 | 262500 | 262500 | 71 |
| 420 | 20240614 | 122000 | 16284431500 | 262500 | 262500 | 263000 | 262500 | 107 |
| 421 | 20240614 | 121900 | 16256342500 | 263000 | 262500 | 263000 | 262500 | 76 |
| 422 | 20240614 | 121800 | 16236390000 | 262500 | 263000 | 263000 | 262500 | 395 |
| 423 | 20240614 | 121700 | 16132526500 | 263000 | 263000 | 263500 | 263000 | 628 |
| 424 | 20240614 | 121600 | 15967359500 | 263500 | 263000 | 263500 | 263000 | 81 |
| 425 | 20240614 | 121500 | 15946053000 | 263000 | 263000 | 263500 | 263000 | 66 |
| 426 | 20240614 | 121400 | 15928687000 | 263500 | 263000 | 263500 | 263000 | 54 |
| 427 | 20240614 | 121300 | 15914481000 | 263500 | 263000 | 263500 | 263000 | 87 |
| 428 | 20240614 | 121200 | 15891599000 | 263000 | 262500 | 263500 | 262500 | 127 |
| 429 | 20240614 | 121100 | 15858199000 | 262500 | 262500 | 263000 | 262500 | 191 |
| 430 | 20240614 | 121000 | 15807996500 | 262500 | 262500 | 263000 | 262500 | 737 |
| 431 | 20240614 | 120900 | 15614198500 | 262500 | 263000 | 263000 | 262500 | 65 |
| 432 | 20240614 | 120800 | 15597122000 | 262500 | 263000 | 263000 | 262500 | 152 |
| 433 | 20240614 | 120700 | 15557197000 | 263000 | 262500 | 263000 | 262500 | 96 |
| 434 | 20240614 | 120600 | 15531985500 | 263000 | 262500 | 263000 | 262500 | 103 |
| 435 | 20240614 | 120500 | 15504916500 | 263000 | 262500 | 263000 | 262500 | 69 |
| 436 | 20240614 | 120400 | 15486802000 | 262500 | 262500 | 263000 | 262500 | 51 |
| 437 | 20240614 | 120300 | 15473408000 | 263000 | 262500 | 263000 | 262500 | 85 |
| 438 | 20240614 | 120200 | 15451082500 | 263000 | 262500 | 263000 | 262500 | 108 |
| 439 | 20240614 | 120100 | 15422718500 | 263000 | 262500 | 263000 | 262500 | 44 |
| 440 | 20240614 | 120000 | 15411165000 | 262500 | 262500 | 263000 | 262500 | 124 |
| 441 | 20240614 | 115900 | 15378590500 | 262500 | 262500 | 263000 | 262500 | 249 |
| 442 | 20240614 | 115800 | 15313209500 | 262500 | 262500 | 262500 | 262500 | 90 |
| 443 | 20240614 | 115700 | 15289584500 | 263000 | 262500 | 263000 | 262500 | 310 |
| 444 | 20240614 | 115600 | 15208110500 | 262500 | 262500 | 263000 | 262500 | 297 |
| 445 | 20240614 | 115500 | 15130144500 | 262500 | 262500 | 263000 | 262500 | 60 |
| 446 | 20240614 | 115400 | 15114394000 | 263000 | 263000 | 263000 | 262500 | 81 |
| 447 | 20240614 | 115300 | 15093126000 | 262500 | 262500 | 263000 | 262500 | 338 |
| 448 | 20240614 | 115200 | 15004373500 | 262500 | 262500 | 263000 | 262500 | 68 |
| 449 | 20240614 | 115100 | 14986520500 | 263000 | 262500 | 263000 | 262500 | 59 |
| 450 | 20240614 | 115000 | 14971029500 | 262500 | 262500 | 262500 | 262500 | 71 |
| 451 | 20240614 | 114900 | 14952392000 | 262500 | 262500 | 263000 | 262500 | 577 |
| 452 | 20240614 | 114800 | 14800919000 | 262500 | 262500 | 263000 | 262500 | 105 |
| 453 | 20240614 | 114700 | 14773347500 | 262500 | 263000 | 263000 | 262500 | 153 |
| 454 | 20240614 | 114600 | 14733123500 | 263500 | 263000 | 263500 | 262500 | 122 |
| 455 | 20240614 | 114500 | 14701046000 | 262500 | 262500 | 263000 | 262500 | 71 |
| 456 | 20240614 | 114400 | 14682406500 | 263000 | 262500 | 263000 | 262500 | 186 |
| 457 | 20240614 | 114300 | 14633566000 | 262500 | 263000 | 263500 | 262500 | 131 |
| 458 | 20240614 | 114200 | 14599114500 | 263000 | 263500 | 263500 | 263000 | 159 |
| 459 | 20240614 | 114100 | 14557293500 | 263000 | 263000 | 263500 | 263000 | 141 |
| 460 | 20240614 | 114000 | 14520208000 | 263000 | 263000 | 263500 | 263000 | 96 |
| 461 | 20240614 | 113900 | 14494957000 | 263000 | 263000 | 263500 | 263000 | 78 |
| 462 | 20240614 | 113800 | 14474431000 | 263500 | 263000 | 263500 | 263000 | 126 |
| 463 | 20240614 | 113700 | 14441289500 | 263500 | 263000 | 263500 | 263000 | 168 |
| 464 | 20240614 | 113600 | 14397065500 | 263000 | 263000 | 263500 | 263000 | 110 |
| 465 | 20240614 | 113500 | 14368133000 | 263000 | 263000 | 263500 | 263000 | 60 |
| 466 | 20240614 | 113400 | 14352352500 | 263000 | 263000 | 263500 | 263000 | 119 |
| 467 | 20240614 | 113300 | 14321053500 | 263000 | 263000 | 263500 | 263000 | 258 |
| 468 | 20240614 | 113200 | 14253197000 | 263000 | 263000 | 263500 | 262500 | 231 |
| 469 | 20240614 | 113100 | 14192455000 | 262500 | 262500 | 263000 | 262500 | 166 |
| 470 | 20240614 | 113000 | 14148835000 | 262500 | 262500 | 263000 | 262500 | 79 |
| 471 | 20240614 | 112900 | 14128091500 | 262500 | 262500 | 263000 | 262500 | 212 |
| 472 | 20240614 | 112800 | 14072439000 | 263000 | 263000 | 263000 | 262500 | 106 |
| 473 | 20240614 | 112700 | 14044600000 | 263000 | 262500 | 263000 | 262500 | 66 |
| 474 | 20240614 | 112600 | 14027271000 | 262500 | 263000 | 263500 | 262500 | 230 |
| 475 | 20240614 | 112500 | 13966873500 | 263000 | 263000 | 263000 | 263000 | 216 |
| 476 | 20240614 | 112400 | 13910065500 | 263000 | 263000 | 263000 | 263000 | 93 |
| 477 | 20240614 | 112300 | 13885606500 | 263000 | 263500 | 263500 | 263000 | 107 |
| 478 | 20240614 | 112200 | 13857462500 | 263000 | 263000 | 263000 | 262500 | 294 |
| 479 | 20240614 | 112100 | 13780142000 | 263500 | 262500 | 263500 | 262500 | 245 |
| 480 | 20240614 | 112000 | 13715758000 | 263000 | 263000 | 263000 | 262500 | 113 |
| 481 | 20240614 | 111900 | 13686043000 | 263000 | 263000 | 263500 | 263000 | 211 |
| 482 | 20240614 | 111800 | 13630549500 | 263000 | 263000 | 263500 | 263000 | 55 |
| 483 | 20240614 | 111700 | 13616081000 | 263000 | 263000 | 263500 | 263000 | 271 |
| 484 | 20240614 | 111600 | 13544805500 | 263000 | 263500 | 263500 | 263000 | 76 |
| 485 | 20240614 | 111500 | 13524811000 | 263000 | 263500 | 263500 | 263000 | 152 |
| 486 | 20240614 | 111400 | 13484825000 | 263000 | 263000 | 263000 | 263000 | 100 |
| 487 | 20240614 | 111300 | 13458525000 | 263000 | 263000 | 263000 | 262500 | 185 |
| 488 | 20240614 | 111200 | 13409881500 | 262500 | 262500 | 263000 | 262500 | 91 |
| 489 | 20240614 | 111100 | 13385978000 | 262500 | 262500 | 263000 | 262500 | 138 |
| 490 | 20240614 | 111000 | 13349727500 | 262500 | 262500 | 263000 | 262500 | 558 |
| 491 | 20240614 | 110900 | 13203061000 | 262500 | 262500 | 263000 | 262500 | 174 |
| 492 | 20240614 | 110800 | 13157340000 | 263000 | 263000 | 263000 | 262500 | 243 |
| 493 | 20240614 | 110700 | 13093464500 | 262500 | 262500 | 263000 | 262500 | 203 |
| 494 | 20240614 | 110600 | 13040124500 | 262500 | 263000 | 263000 | 262500 | 98 |
| 495 | 20240614 | 110500 | 13014397500 | 262500 | 263000 | 263000 | 262500 | 63 |
| 496 | 20240614 | 110400 | 12997856000 | 262500 | 262500 | 263000 | 262500 | 75 |
| 497 | 20240614 | 110300 | 12978163500 | 262500 | 262500 | 263000 | 262500 | 85 |
| 498 | 20240614 | 110200 | 12955842000 | 262500 | 263000 | 263000 | 262500 | 514 |
| 499 | 20240614 | 110100 | 12820692500 | 263000 | 263000 | 263500 | 263000 | 136 |
| 500 | 20240614 | 110000 | 12784923500 | 263500 | 263000 | 263500 | 263000 | 70 |
| 501 | 20240614 | 105900 | 12766509500 | 263000 | 263000 | 263000 | 263000 | 88 |
| 502 | 20240614 | 105800 | 12743365500 | 263000 | 263000 | 263500 | 263000 | 187 |
| 503 | 20240614 | 105700 | 12694163500 | 263000 | 263500 | 263500 | 263000 | 89 |
| 504 | 20240614 | 105600 | 12670730000 | 263000 | 263000 | 263500 | 263000 | 89 |
| 505 | 20240614 | 105500 | 12647314000 | 263000 | 262500 | 263000 | 262500 | 245 |
| 506 | 20240614 | 105400 | 12582900000 | 262500 | 263000 | 263000 | 262500 | 286 |
| 507 | 20240614 | 105300 | 12507769500 | 262500 | 263000 | 263500 | 262500 | 834 |
| 508 | 20240614 | 105200 | 12288424500 | 263000 | 263000 | 263500 | 263000 | 315 |
| 509 | 20240614 | 105100 | 12205576000 | 263500 | 263000 | 263500 | 263000 | 917 |
| 510 | 20240614 | 105000 | 11964404000 | 263500 | 263000 | 263500 | 263000 | 117 |
| 511 | 20240614 | 104900 | 11933601000 | 263000 | 263000 | 263000 | 263000 | 162 |
| 512 | 20240614 | 104800 | 11890995000 | 263000 | 263500 | 263500 | 263000 | 140 |
| 513 | 20240614 | 104700 | 11854173500 | 263000 | 263500 | 263500 | 263000 | 68 |
| 514 | 20240614 | 104600 | 11836288000 | 263500 | 263000 | 263500 | 263000 | 161 |
| 515 | 20240614 | 104500 | 11793943500 | 263000 | 263000 | 263500 | 263000 | 110 |
| 516 | 20240614 | 104400 | 11765004000 | 263000 | 263500 | 263500 | 263000 | 1253 |
| 517 | 20240614 | 104300 | 11434864500 | 263500 | 263500 | 264000 | 263500 | 214 |
| 518 | 20240614 | 104200 | 11378470000 | 263500 | 263500 | 264000 | 263500 | 294 |
| 519 | 20240614 | 104100 | 11300977000 | 263500 | 263500 | 263500 | 263000 | 590 |
| 520 | 20240614 | 104000 | 11145613500 | 263500 | 263000 | 263500 | 263000 | 366 |
| 521 | 20240614 | 103900 | 11049251500 | 263500 | 263000 | 263500 | 263000 | 78 |
| 522 | 20240614 | 103800 | 11028735500 | 263000 | 263000 | 263500 | 263000 | 132 |
| 523 | 20240614 | 103700 | 10994010500 | 263000 | 263000 | 263500 | 263000 | 980 |
| 524 | 20240614 | 103600 | 10736268500 | 263500 | 263500 | 264000 | 263000 | 140 |
| 525 | 20240614 | 103500 | 10699402000 | 263500 | 263500 | 264000 | 263500 | 419 |
| 526 | 20240614 | 103400 | 10588994000 | 263500 | 263500 | 264000 | 263000 | 249 |
| 527 | 20240614 | 103300 | 10523375000 | 263500 | 263500 | 263500 | 263000 | 486 |
| 528 | 20240614 | 103200 | 10395389000 | 263500 | 263500 | 264000 | 263500 | 161 |
| 529 | 20240614 | 103100 | 10352956500 | 263500 | 264000 | 264000 | 263500 | 152 |
| 530 | 20240614 | 103000 | 10312879500 | 263500 | 263500 | 264000 | 263000 | 217 |
| 531 | 20240614 | 102900 | 10255700500 | 264000 | 264000 | 264000 | 263000 | 336 |
| 532 | 20240614 | 102800 | 10167260500 | 263500 | 263500 | 264000 | 263500 | 811 |
| 533 | 20240614 | 102700 | 9953559000 | 263500 | 263500 | 263500 | 263500 | 550 |
| 534 | 20240614 | 102600 | 9808634000 | 263500 | 264500 | 264500 | 263500 | 1216 |
| 535 | 20240614 | 102500 | 9488011000 | 264000 | 264000 | 264500 | 264000 | 86 |
| 536 | 20240614 | 102400 | 9465306000 | 264000 | 264000 | 264500 | 264000 | 175 |
| 537 | 20240614 | 102300 | 9419105500 | 264000 | 264000 | 264500 | 264000 | 364 |
| 538 | 20240614 | 102200 | 9322965000 | 264000 | 264500 | 264500 | 264000 | 81 |
| 539 | 20240614 | 102100 | 9301572000 | 264000 | 263500 | 264000 | 263500 | 219 |
| 540 | 20240614 | 102000 | 9243802000 | 263500 | 263500 | 264000 | 263500 | 146 |
| 541 | 20240614 | 101900 | 9205302000 | 263500 | 263500 | 264000 | 263500 | 233 |
| 542 | 20240614 | 101800 | 9143835500 | 263500 | 264000 | 264000 | 263500 | 162 |
| 543 | 20240614 | 101700 | 9101103000 | 264000 | 264000 | 264500 | 263500 | 200 |
| 544 | 20240614 | 101600 | 9048261500 | 264000 | 264000 | 264500 | 263500 | 232 |
| 545 | 20240614 | 101500 | 8987022000 | 264000 | 264500 | 264500 | 264000 | 1183 |
| 546 | 20240614 | 101400 | 8674696000 | 264500 | 264500 | 264500 | 264000 | 330 |
| 547 | 20240614 | 101300 | 8587502500 | 264000 | 265000 | 265000 | 264000 | 1129 |
| 548 | 20240614 | 101200 | 8288843500 | 264500 | 264500 | 265000 | 264500 | 105 |
| 549 | 20240614 | 101100 | 8261070500 | 264500 | 265000 | 265500 | 264500 | 263 |
| 550 | 20240614 | 101000 | 8191392500 | 265000 | 265000 | 265500 | 265000 | 141 |
| 551 | 20240614 | 100900 | 8154025500 | 265500 | 265000 | 265500 | 265000 | 156 |
| 552 | 20240614 | 100800 | 8112683500 | 265000 | 265000 | 265000 | 265000 | 66 |
| 553 | 20240614 | 100700 | 8095193500 | 265500 | 265000 | 265500 | 265000 | 84 |
| 554 | 20240614 | 100600 | 8072932000 | 265500 | 265000 | 265500 | 265000 | 193 |
| 555 | 20240614 | 100500 | 8021786000 | 265000 | 265000 | 265500 | 265000 | 150 |
| 556 | 20240614 | 100400 | 7982034000 | 265000 | 265000 | 265500 | 265000 | 33 |
| 557 | 20240614 | 100300 | 7973286000 | 265000 | 265000 | 265500 | 265000 | 56 |
| 558 | 20240614 | 100200 | 7958445500 | 265000 | 265500 | 265500 | 265000 | 235 |
| 559 | 20240614 | 100100 | 7896167000 | 265000 | 265500 | 265500 | 265000 | 318 |
| 560 | 20240614 | 100000 | 7811896500 | 265000 | 265000 | 265500 | 265000 | 252 |
| 561 | 20240614 | 095900 | 7745111500 | 265000 | 265000 | 265500 | 265000 | 28 |
| 562 | 20240614 | 095800 | 7737690500 | 265500 | 265500 | 265500 | 265000 | 56 |
| 563 | 20240614 | 095700 | 7722846500 | 265500 | 265500 | 265500 | 265000 | 91 |
| 564 | 20240614 | 095600 | 7698723500 | 265000 | 265500 | 266000 | 265000 | 638 |
| 565 | 20240614 | 095500 | 7529339000 | 266000 | 265500 | 266000 | 265500 | 27 |
| 566 | 20240614 | 095400 | 7522163500 | 265500 | 265500 | 266000 | 265500 | 99 |
| 567 | 20240614 | 095300 | 7495871000 | 265500 | 265500 | 266000 | 265500 | 123 |
| 568 | 20240614 | 095200 | 7463213500 | 265500 | 265500 | 266000 | 265500 | 92 |
| 569 | 20240614 | 095100 | 7438784000 | 265500 | 265500 | 265500 | 265500 | 140 |
| 570 | 20240614 | 095000 | 7401614000 | 265500 | 265500 | 266000 | 265500 | 208 |
| 571 | 20240614 | 094900 | 7346380500 | 265500 | 265500 | 266000 | 265500 | 111 |
| 572 | 20240614 | 094800 | 7316904000 | 265500 | 265500 | 266000 | 265500 | 82 |
| 573 | 20240614 | 094700 | 7295122500 | 265500 | 266000 | 266000 | 265500 | 175 |
| 574 | 20240614 | 094600 | 7248603500 | 265500 | 265500 | 266000 | 265500 | 90 |
| 575 | 20240614 | 094500 | 7224705500 | 265500 | 265500 | 266000 | 265500 | 172 |
| 576 | 20240614 | 094400 | 7178989000 | 266000 | 265500 | 266000 | 265500 | 145 |
| 577 | 20240614 | 094300 | 7140450000 | 265500 | 265500 | 266000 | 265500 | 408 |
| 578 | 20240614 | 094200 | 7032005500 | 265500 | 265500 | 266000 | 265500 | 181 |
| 579 | 20240614 | 094100 | 6983915500 | 266000 | 265500 | 266000 | 265500 | 43 |
| 580 | 20240614 | 094000 | 6972482500 | 266000 | 265500 | 266000 | 265500 | 40 |
| 581 | 20240614 | 093900 | 6961847000 | 266000 | 265000 | 266000 | 265000 | 987 |
| 582 | 20240614 | 093800 | 6699975000 | 265000 | 265000 | 265500 | 265000 | 132 |
| 583 | 20240614 | 093700 | 6664970000 | 265000 | 265000 | 265000 | 265000 | 61 |
| 584 | 20240614 | 093600 | 6648805000 | 265000 | 265000 | 265500 | 265000 | 673 |
| 585 | 20240614 | 093500 | 6470459500 | 264500 | 264500 | 265000 | 264000 | 82 |
| 586 | 20240614 | 093400 | 6448770000 | 264500 | 264000 | 264500 | 264000 | 346 |
| 587 | 20240614 | 093300 | 6357325000 | 264000 | 264000 | 264500 | 264000 | 94 |
| 588 | 20240614 | 093200 | 6332485000 | 264500 | 265000 | 265000 | 264000 | 159 |
| 589 | 20240614 | 093100 | 6290428500 | 264500 | 264000 | 265000 | 264000 | 356 |
| 590 | 20240614 | 093000 | 6196366500 | 264000 | 264000 | 264500 | 264000 | 162 |
| 591 | 20240614 | 092900 | 6153580500 | 264000 | 264000 | 264000 | 264000 | 166 |
| 592 | 20240614 | 092800 | 6109756500 | 264000 | 264500 | 264500 | 264000 | 68 |
| 593 | 20240614 | 092700 | 6091772000 | 264500 | 264500 | 264500 | 264000 | 93 |
| 594 | 20240614 | 092600 | 6067174000 | 264500 | 264000 | 264500 | 264000 | 463 |
| 595 | 20240614 | 092500 | 5944923500 | 264000 | 264000 | 264500 | 264000 | 60 |
| 596 | 20240614 | 092400 | 5929082000 | 264000 | 264500 | 264500 | 264000 | 1488 |
| 597 | 20240614 | 092300 | 5535648000 | 265000 | 264500 | 265000 | 264500 | 662 |
| 598 | 20240614 | 092200 | 5360247000 | 265000 | 265000 | 265500 | 265000 | 517 |
| 599 | 20240614 | 092100 | 5223234500 | 265000 | 265500 | 265500 | 265000 | 602 |
| 600 | 20240614 | 092000 | 5063687500 | 265500 | 265000 | 265500 | 265000 | 72 |
| 601 | 20240614 | 091900 | 5044585000 | 265000 | 266000 | 266000 | 265000 | 663 |
| 602 | 20240614 | 091800 | 4868552000 | 265500 | 264500 | 265500 | 264000 | 1721 |
| 603 | 20240614 | 091700 | 4412863500 | 264500 | 264500 | 264500 | 264000 | 120 |
| 604 | 20240614 | 091600 | 4381173500 | 264000 | 264000 | 264500 | 264000 | 103 |
| 605 | 20240614 | 091500 | 4353940500 | 264500 | 264500 | 264500 | 263500 | 909 |
| 606 | 20240614 | 091400 | 4113827500 | 264500 | 264000 | 264500 | 264000 | 359 |
| 607 | 20240614 | 091300 | 4019037500 | 264000 | 264000 | 264500 | 263500 | 526 |
| 608 | 20240614 | 091200 | 3880216500 | 264000 | 265000 | 265000 | 263500 | 891 |
| 609 | 20240614 | 091100 | 3644919500 | 264500 | 264500 | 265000 | 264500 | 179 |
| 610 | 20240614 | 091000 | 3597554000 | 264500 | 264500 | 265000 | 264500 | 59 |
| 611 | 20240614 | 090900 | 3581932500 | 264500 | 264000 | 265000 | 263500 | 1632 |
| 612 | 20240614 | 090800 | 3151048500 | 264000 | 264000 | 264000 | 263500 | 625 |
| 613 | 20240614 | 090700 | 2986127000 | 264000 | 264000 | 264000 | 263500 | 403 |
| 614 | 20240614 | 090600 | 2879789000 | 264000 | 264000 | 264500 | 264000 | 347 |
| 615 | 20240614 | 090500 | 2788143500 | 264000 | 264000 | 264000 | 263000 | 1097 |
| 616 | 20240614 | 090400 | 2499279000 | 264000 | 264500 | 265000 | 263000 | 1944 |
| 617 | 20240614 | 090300 | 1986703000 | 265000 | 263500 | 265000 | 263000 | 1587 |
| 618 | 20240614 | 090200 | 1567825500 | 263500 | 266000 | 266500 | 263500 | 1568 |
| 619 | 20240614 | 090100 | 1152196000 | 266500 | 263500 | 266500 | 263500 | 1272 |
| 620 | 20240614 | 090000 | 814588000 | 263000 | 265500 | 265500 | 262500 | 3081 |