35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 185500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 9953 |
| 3 | 20240618 | 185400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 4 | 20240618 | 185300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 5 | 20240618 | 185200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 6 | 20240618 | 185100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 7 | 20240618 | 185000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 8 | 20240618 | 184900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 9 | 20240618 | 184800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 10 | 20240618 | 184700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 11 | 20240618 | 184600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 12 | 20240618 | 184500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 13 | 20240618 | 184400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 14 | 20240618 | 184300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 15 | 20240618 | 184200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 16 | 20240618 | 184100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 17 | 20240618 | 184000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 18 | 20240618 | 183900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 19 | 20240618 | 183800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 20 | 20240618 | 183700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 21 | 20240618 | 183600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 22 | 20240618 | 183500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 23 | 20240618 | 183400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 24 | 20240618 | 183300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 25 | 20240618 | 183200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 26 | 20240618 | 183100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 27 | 20240618 | 183000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 28 | 20240618 | 182900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 29 | 20240618 | 182800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 30 | 20240618 | 182700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 31 | 20240618 | 182600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 32 | 20240618 | 182500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 9953 |
| 33 | 20240618 | 182400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 34 | 20240618 | 182300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 35 | 20240618 | 182200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 36 | 20240618 | 182100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 37 | 20240618 | 182000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 38 | 20240618 | 181900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 39 | 20240618 | 181800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 40 | 20240618 | 181700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 41 | 20240618 | 181600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 42 | 20240618 | 181500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 43 | 20240618 | 181400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 44 | 20240618 | 181300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 45 | 20240618 | 181200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 46 | 20240618 | 181100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 47 | 20240618 | 181000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 48 | 20240618 | 180900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 49 | 20240618 | 180800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 50 | 20240618 | 180700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 51 | 20240618 | 180600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 52 | 20240618 | 180500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 53 | 20240618 | 180400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 54 | 20240618 | 180300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 55 | 20240618 | 180200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 56 | 20240618 | 180100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 57 | 20240618 | 180000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 58 | 20240618 | 175900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 59 | 20240618 | 175800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 60 | 20240618 | 175700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 61 | 20240618 | 175600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 62 | 20240618 | 175500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 9953 |
| 63 | 20240618 | 175400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 64 | 20240618 | 175300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 65 | 20240618 | 175200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 66 | 20240618 | 175100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 67 | 20240618 | 175000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 68 | 20240618 | 174900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 69 | 20240618 | 174800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 70 | 20240618 | 174700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 71 | 20240618 | 174600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 72 | 20240618 | 174500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 73 | 20240618 | 174400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 74 | 20240618 | 174300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 75 | 20240618 | 174200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 76 | 20240618 | 174100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 77 | 20240618 | 174000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 78 | 20240618 | 173900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 79 | 20240618 | 173800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 80 | 20240618 | 173700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 81 | 20240618 | 173600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 82 | 20240618 | 173500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 83 | 20240618 | 173400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 84 | 20240618 | 173300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 85 | 20240618 | 173200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 86 | 20240618 | 173100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 87 | 20240618 | 173000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 88 | 20240618 | 172900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 89 | 20240618 | 172800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 90 | 20240618 | 172700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 91 | 20240618 | 172600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 92 | 20240618 | 172500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 9953 |
| 93 | 20240618 | 172400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 94 | 20240618 | 172300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 95 | 20240618 | 172200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 96 | 20240618 | 172100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 97 | 20240618 | 172000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 98 | 20240618 | 171900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 99 | 20240618 | 171800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 100 | 20240618 | 171700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 101 | 20240618 | 171600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 102 | 20240618 | 171500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 103 | 20240618 | 171400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 104 | 20240618 | 171300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 105 | 20240618 | 171200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 106 | 20240618 | 171100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 107 | 20240618 | 171000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 108 | 20240618 | 170900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 109 | 20240618 | 170800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 110 | 20240618 | 170700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 111 | 20240618 | 170600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 112 | 20240618 | 170500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 113 | 20240618 | 170400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 114 | 20240618 | 170300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 115 | 20240618 | 170200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 116 | 20240618 | 170100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 117 | 20240618 | 170000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 118 | 20240618 | 165900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 119 | 20240618 | 165800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 120 | 20240618 | 165700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 121 | 20240618 | 165600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 122 | 20240618 | 165500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 9953 |
| 123 | 20240618 | 165400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 124 | 20240618 | 165300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 125 | 20240618 | 165200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 126 | 20240618 | 165100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 127 | 20240618 | 165000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 128 | 20240618 | 164900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 129 | 20240618 | 164800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 130 | 20240618 | 164700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 131 | 20240618 | 164600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 132 | 20240618 | 164500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 133 | 20240618 | 164400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 134 | 20240618 | 164300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 135 | 20240618 | 164200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 136 | 20240618 | 164100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 137 | 20240618 | 164000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 138 | 20240618 | 163900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 139 | 20240618 | 163800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 140 | 20240618 | 163700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 141 | 20240618 | 163600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 142 | 20240618 | 163500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 143 | 20240618 | 163400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 144 | 20240618 | 163300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 145 | 20240618 | 163200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 146 | 20240618 | 163100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 147 | 20240618 | 163000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 148 | 20240618 | 162900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 149 | 20240618 | 162800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 150 | 20240618 | 162700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 151 | 20240618 | 162600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 152 | 20240618 | 162500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 9953 |
| 153 | 20240618 | 162400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 154 | 20240618 | 162300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 155 | 20240618 | 162200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 156 | 20240618 | 162100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 157 | 20240618 | 162000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 158 | 20240618 | 161900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 159 | 20240618 | 161800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 160 | 20240618 | 161700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 161 | 20240618 | 161600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 162 | 20240618 | 161500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 163 | 20240618 | 161400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 164 | 20240618 | 161300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 165 | 20240618 | 161200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 166 | 20240618 | 161100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 167 | 20240618 | 161000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 168 | 20240618 | 160900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 169 | 20240618 | 160800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 170 | 20240618 | 160700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 171 | 20240618 | 160600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 172 | 20240618 | 160500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 173 | 20240618 | 160400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 174 | 20240618 | 160300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 175 | 20240618 | 160200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 176 | 20240618 | 160100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 177 | 20240618 | 160000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 178 | 20240618 | 155900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 179 | 20240618 | 155800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 180 | 20240618 | 155700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 181 | 20240618 | 155600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 182 | 20240618 | 155500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 9953 |
| 183 | 20240618 | 155400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 184 | 20240618 | 155300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 185 | 20240618 | 155200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 186 | 20240618 | 155100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 187 | 20240618 | 155000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 188 | 20240618 | 154900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 189 | 20240618 | 154800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 190 | 20240618 | 154700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 191 | 20240618 | 154600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 192 | 20240618 | 154500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 193 | 20240618 | 154400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 194 | 20240618 | 154300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 195 | 20240618 | 154200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 196 | 20240618 | 154100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 197 | 20240618 | 154000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 198 | 20240618 | 153900 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 199 | 20240618 | 153800 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 200 | 20240618 | 153700 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 201 | 20240618 | 153600 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 202 | 20240618 | 153500 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 203 | 20240618 | 153400 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 204 | 20240618 | 153300 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 205 | 20240618 | 153200 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 206 | 20240618 | 153100 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 207 | 20240618 | 153000 | 71746299000 | 263500 | 263500 | 263500 | 263500 | 9953 |
| 208 | 20240618 | 152900 | 69123683500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 209 | 20240618 | 152800 | 69123683500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 210 | 20240618 | 152700 | 69123683500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 211 | 20240618 | 152600 | 69123683500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 212 | 20240618 | 152500 | 69123683500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 213 | 20240618 | 152400 | 69123683500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 214 | 20240618 | 152300 | 69123683500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 215 | 20240618 | 152200 | 69123683500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 216 | 20240618 | 152100 | 69123683500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 217 | 20240618 | 152000 | 69123683500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 218 | 20240618 | 151900 | 69123683500 | 264500 | 264500 | 265000 | 264000 | 2452 |
| 219 | 20240618 | 151800 | 68476091000 | 265000 | 264500 | 265000 | 264500 | 391 |
| 220 | 20240618 | 151700 | 68372540000 | 265000 | 265000 | 265500 | 264500 | 430 |
| 221 | 20240618 | 151600 | 68258472000 | 265500 | 265000 | 265500 | 264500 | 696 |
| 222 | 20240618 | 151500 | 68074026000 | 264500 | 264500 | 265000 | 264000 | 882 |
| 223 | 20240618 | 151400 | 67840676000 | 264500 | 264500 | 265000 | 264000 | 347 |
| 224 | 20240618 | 151300 | 67748948000 | 264500 | 264500 | 265000 | 264500 | 610 |
| 225 | 20240618 | 151200 | 67587536500 | 265000 | 264500 | 265000 | 264500 | 203 |
| 226 | 20240618 | 151100 | 67533766500 | 264500 | 265000 | 265500 | 264500 | 696 |
| 227 | 20240618 | 151000 | 67349349500 | 265000 | 265000 | 265500 | 265000 | 383 |
| 228 | 20240618 | 150900 | 67247738000 | 265500 | 265000 | 265500 | 265000 | 464 |
| 229 | 20240618 | 150800 | 67124703500 | 265500 | 265500 | 265500 | 265000 | 294 |
| 230 | 20240618 | 150700 | 67046669500 | 265500 | 265500 | 265500 | 265000 | 293 |
| 231 | 20240618 | 150600 | 66968885500 | 265500 | 265500 | 265500 | 265000 | 359 |
| 232 | 20240618 | 150500 | 66873606000 | 265000 | 265500 | 265500 | 265000 | 270 |
| 233 | 20240618 | 150400 | 66801927500 | 265500 | 265000 | 265500 | 264500 | 230 |
| 234 | 20240618 | 150300 | 66740929500 | 265000 | 264500 | 265000 | 264500 | 339 |
| 235 | 20240618 | 150200 | 66651101000 | 265000 | 265000 | 265000 | 264500 | 141 |
| 236 | 20240618 | 150100 | 66613740500 | 265000 | 264500 | 265000 | 264500 | 220 |
| 237 | 20240618 | 150000 | 66555445500 | 265000 | 265000 | 265500 | 264500 | 236 |
| 238 | 20240618 | 145900 | 66492892000 | 265000 | 264500 | 265000 | 264500 | 382 |
| 239 | 20240618 | 145800 | 66391721000 | 264500 | 265000 | 265500 | 264500 | 294 |
| 240 | 20240618 | 145700 | 66313817500 | 264500 | 265000 | 265500 | 264500 | 1798 |
| 241 | 20240618 | 145600 | 65837632000 | 265000 | 265500 | 265500 | 265000 | 326 |
| 242 | 20240618 | 145500 | 65751086500 | 265000 | 265500 | 265500 | 265000 | 190 |
| 243 | 20240618 | 145400 | 65700648500 | 265500 | 265500 | 265500 | 265000 | 398 |
| 244 | 20240618 | 145300 | 65594993500 | 265000 | 265500 | 265500 | 265000 | 203 |
| 245 | 20240618 | 145200 | 65541108500 | 265500 | 265500 | 266000 | 265000 | 242 |
| 246 | 20240618 | 145100 | 65476833000 | 265500 | 265000 | 265500 | 265000 | 920 |
| 247 | 20240618 | 145000 | 65232597500 | 265000 | 265500 | 265500 | 265000 | 215 |
| 248 | 20240618 | 144900 | 65175524000 | 265500 | 265500 | 265500 | 265000 | 224 |
| 249 | 20240618 | 144800 | 65116066000 | 265500 | 265500 | 265500 | 265000 | 319 |
| 250 | 20240618 | 144700 | 65031407000 | 265500 | 265000 | 265500 | 264500 | 368 |
| 251 | 20240618 | 144600 | 64933810000 | 265000 | 265000 | 265000 | 264500 | 335 |
| 252 | 20240618 | 144500 | 64845040500 | 265000 | 265500 | 265500 | 264500 | 407 |
| 253 | 20240618 | 144400 | 64737131000 | 265500 | 265500 | 265500 | 265000 | 633 |
| 254 | 20240618 | 144300 | 64569287500 | 265000 | 266000 | 266500 | 265000 | 691 |
| 255 | 20240618 | 144200 | 64385776000 | 266000 | 266000 | 266000 | 265500 | 232 |
| 256 | 20240618 | 144100 | 64324073000 | 266000 | 266500 | 266500 | 265500 | 159 |
| 257 | 20240618 | 144000 | 64281755500 | 266500 | 266000 | 266500 | 265500 | 429 |
| 258 | 20240618 | 143900 | 64167641500 | 266000 | 266000 | 266500 | 265500 | 178 |
| 259 | 20240618 | 143800 | 64120299000 | 266000 | 266000 | 266000 | 265500 | 328 |
| 260 | 20240618 | 143700 | 64033063000 | 265500 | 266000 | 266000 | 265500 | 351 |
| 261 | 20240618 | 143600 | 63939707000 | 266000 | 265500 | 266000 | 265500 | 393 |
| 262 | 20240618 | 143500 | 63835224000 | 265500 | 265500 | 266000 | 265000 | 704 |
| 263 | 20240618 | 143400 | 63648140000 | 265500 | 265000 | 265500 | 265000 | 189 |
| 264 | 20240618 | 143300 | 63597972500 | 265000 | 266500 | 266500 | 265000 | 838 |
| 265 | 20240618 | 143200 | 63375269000 | 266500 | 266000 | 266500 | 266000 | 269 |
| 266 | 20240618 | 143100 | 63303628000 | 266000 | 266000 | 266500 | 265500 | 237 |
| 267 | 20240618 | 143000 | 63240581500 | 266000 | 266000 | 266000 | 265500 | 1314 |
| 268 | 20240618 | 142900 | 62891090500 | 266500 | 266500 | 266500 | 266000 | 353 |
| 269 | 20240618 | 142800 | 62797027000 | 266500 | 266500 | 266500 | 266000 | 152 |
| 270 | 20240618 | 142700 | 62756524000 | 266000 | 266500 | 266500 | 266000 | 359 |
| 271 | 20240618 | 142600 | 62660854000 | 266500 | 266500 | 267000 | 266000 | 551 |
| 272 | 20240618 | 142500 | 62514009000 | 266500 | 266500 | 267000 | 266000 | 696 |
| 273 | 20240618 | 142400 | 62328525500 | 266000 | 266000 | 266500 | 265500 | 289 |
| 274 | 20240618 | 142300 | 62251625000 | 265500 | 266500 | 266500 | 265500 | 472 |
| 275 | 20240618 | 142200 | 62126036500 | 266500 | 266500 | 266500 | 266000 | 181 |
| 276 | 20240618 | 142100 | 62077807000 | 266000 | 266500 | 266500 | 266000 | 836 |
| 277 | 20240618 | 142000 | 61855315500 | 266500 | 266000 | 266500 | 266000 | 385 |
| 278 | 20240618 | 141900 | 61752718000 | 266500 | 266000 | 266500 | 266000 | 255 |
| 279 | 20240618 | 141800 | 61684773500 | 266500 | 266500 | 266500 | 266000 | 230 |
| 280 | 20240618 | 141700 | 61623490500 | 266500 | 266000 | 266500 | 265500 | 364 |
| 281 | 20240618 | 141600 | 61526647500 | 266000 | 266000 | 266500 | 265500 | 819 |
| 282 | 20240618 | 141500 | 61308812500 | 266500 | 266500 | 267000 | 266000 | 476 |
| 283 | 20240618 | 141400 | 61181964500 | 267000 | 267500 | 267500 | 266000 | 1187 |
| 284 | 20240618 | 141300 | 60865026500 | 267000 | 267500 | 267500 | 267000 | 556 |
| 285 | 20240618 | 141200 | 60716300500 | 267000 | 267500 | 268000 | 267000 | 1212 |
| 286 | 20240618 | 141100 | 60392160000 | 267000 | 267500 | 267500 | 267000 | 764 |
| 287 | 20240618 | 141000 | 60187801500 | 267500 | 267500 | 268000 | 266500 | 915 |
| 288 | 20240618 | 140900 | 59943281500 | 267500 | 267000 | 267500 | 266500 | 952 |
| 289 | 20240618 | 140800 | 59688684500 | 267500 | 267500 | 267500 | 266500 | 1302 |
| 290 | 20240618 | 140700 | 59340694500 | 267500 | 267000 | 267500 | 266500 | 742 |
| 291 | 20240618 | 140600 | 59142271000 | 267000 | 267000 | 267000 | 266500 | 1147 |
| 292 | 20240618 | 140500 | 58836043000 | 267000 | 266500 | 267000 | 266000 | 909 |
| 293 | 20240618 | 140400 | 58593559500 | 266500 | 266000 | 266500 | 266000 | 1000 |
| 294 | 20240618 | 140300 | 58327182000 | 266000 | 266000 | 266500 | 266000 | 481 |
| 295 | 20240618 | 140200 | 58199105500 | 266000 | 266500 | 266500 | 266000 | 317 |
| 296 | 20240618 | 140100 | 58114636500 | 266000 | 267000 | 267000 | 266000 | 1109 |
| 297 | 20240618 | 140000 | 57818913000 | 267000 | 267000 | 267000 | 266500 | 416 |
| 298 | 20240618 | 135900 | 57707874500 | 266500 | 266500 | 267000 | 266000 | 380 |
| 299 | 20240618 | 135800 | 57606513500 | 266500 | 266000 | 266500 | 266000 | 561 |
| 300 | 20240618 | 135700 | 57457031000 | 266500 | 266500 | 266500 | 266000 | 209 |
| 301 | 20240618 | 135600 | 57401344500 | 266500 | 266000 | 266500 | 266000 | 612 |
| 302 | 20240618 | 135500 | 57238452500 | 266500 | 266500 | 266500 | 266000 | 377 |
| 303 | 20240618 | 135400 | 57137995500 | 266000 | 266000 | 266500 | 265500 | 1237 |
| 304 | 20240618 | 135300 | 56808953000 | 266000 | 266000 | 266000 | 265500 | 254 |
| 305 | 20240618 | 135200 | 56741401500 | 266000 | 266000 | 266500 | 265500 | 622 |
| 306 | 20240618 | 135100 | 56575946500 | 266500 | 266500 | 266500 | 266000 | 259 |
| 307 | 20240618 | 135000 | 56506958500 | 266000 | 266500 | 266500 | 266000 | 337 |
| 308 | 20240618 | 134900 | 56417203000 | 266500 | 265500 | 266500 | 265500 | 485 |
| 309 | 20240618 | 134800 | 56288060000 | 266000 | 266000 | 266000 | 265500 | 392 |
| 310 | 20240618 | 134700 | 56183789500 | 266000 | 265500 | 266000 | 265500 | 206 |
| 311 | 20240618 | 134600 | 56129012000 | 266000 | 266500 | 266500 | 265500 | 1018 |
| 312 | 20240618 | 134500 | 55858020500 | 266500 | 266500 | 266500 | 266000 | 312 |
| 313 | 20240618 | 134400 | 55774914000 | 266500 | 266500 | 266500 | 266000 | 432 |
| 314 | 20240618 | 134300 | 55659794500 | 266500 | 266000 | 266500 | 265500 | 1229 |
| 315 | 20240618 | 134200 | 55332721500 | 266000 | 265500 | 266000 | 265000 | 839 |
| 316 | 20240618 | 134100 | 55109659000 | 265500 | 264500 | 265500 | 264500 | 5034 |
| 317 | 20240618 | 134000 | 53774870000 | 265000 | 264500 | 265000 | 264500 | 158 |
| 318 | 20240618 | 133900 | 53733006000 | 264500 | 265000 | 265000 | 264500 | 158 |
| 319 | 20240618 | 133800 | 53691167000 | 265000 | 264500 | 265000 | 264500 | 441 |
| 320 | 20240618 | 133700 | 53574464000 | 265000 | 265000 | 265000 | 264500 | 74 |
| 321 | 20240618 | 133600 | 53554867000 | 264500 | 264000 | 265000 | 264000 | 676 |
| 322 | 20240618 | 133500 | 53376056500 | 264500 | 264000 | 264500 | 264000 | 101 |
| 323 | 20240618 | 133400 | 53349350000 | 264500 | 264000 | 264500 | 264000 | 192 |
| 324 | 20240618 | 133300 | 53298576500 | 264500 | 264000 | 264500 | 264000 | 49 |
| 325 | 20240618 | 133200 | 53285619500 | 264000 | 264000 | 264500 | 264000 | 170 |
| 326 | 20240618 | 133100 | 53240672500 | 264500 | 264500 | 264500 | 264000 | 20 |
| 327 | 20240618 | 133000 | 53235388000 | 264500 | 264500 | 264500 | 264000 | 158 |
| 328 | 20240618 | 132900 | 53193608500 | 264500 | 264000 | 264500 | 264000 | 28 |
| 329 | 20240618 | 132800 | 53186208500 | 264500 | 264500 | 264500 | 264000 | 205 |
| 330 | 20240618 | 132700 | 53132050000 | 264500 | 264500 | 264500 | 264000 | 94 |
| 331 | 20240618 | 132600 | 53107196000 | 264500 | 264000 | 264500 | 264000 | 206 |
| 332 | 20240618 | 132500 | 53052727500 | 264500 | 264500 | 264500 | 264000 | 1413 |
| 333 | 20240618 | 132400 | 52679622500 | 264500 | 264000 | 264500 | 264000 | 233 |
| 334 | 20240618 | 132300 | 52618077500 | 264000 | 264500 | 264500 | 264000 | 87 |
| 335 | 20240618 | 132200 | 52595067000 | 264500 | 264000 | 264500 | 264000 | 38 |
| 336 | 20240618 | 132100 | 52585022000 | 264000 | 264500 | 264500 | 264000 | 72 |
| 337 | 20240618 | 132000 | 52565984000 | 264000 | 264500 | 264500 | 264000 | 35 |
| 338 | 20240618 | 131900 | 52556728000 | 264000 | 264500 | 264500 | 264000 | 129 |
| 339 | 20240618 | 131800 | 52522609500 | 264000 | 264500 | 264500 | 264000 | 37 |
| 340 | 20240618 | 131700 | 52512830500 | 264500 | 264500 | 264500 | 264000 | 34 |
| 341 | 20240618 | 131600 | 52503839500 | 264500 | 264000 | 265000 | 264000 | 236 |
| 342 | 20240618 | 131500 | 52441452000 | 264500 | 264000 | 264500 | 264000 | 126 |
| 343 | 20240618 | 131400 | 52408145500 | 264000 | 264500 | 264500 | 264000 | 187 |
| 344 | 20240618 | 131300 | 52358686500 | 264500 | 264500 | 265000 | 264500 | 638 |
| 345 | 20240618 | 131200 | 52189928000 | 264500 | 264500 | 265000 | 264500 | 394 |
| 346 | 20240618 | 131100 | 52085697000 | 264500 | 264500 | 265000 | 264500 | 154 |
| 347 | 20240618 | 131000 | 52044930500 | 265000 | 264500 | 265000 | 264500 | 156 |
| 348 | 20240618 | 130900 | 52003651000 | 264500 | 264500 | 265000 | 264500 | 49 |
| 349 | 20240618 | 130800 | 51990686500 | 265000 | 265000 | 265000 | 264500 | 1170 |
| 350 | 20240618 | 130700 | 51681162500 | 265000 | 265000 | 265000 | 264500 | 162 |
| 351 | 20240618 | 130600 | 51638242500 | 265000 | 264500 | 265000 | 264500 | 129 |
| 352 | 20240618 | 130500 | 51604074500 | 264500 | 264500 | 265000 | 264500 | 54 |
| 353 | 20240618 | 130400 | 51589772500 | 265000 | 265000 | 265000 | 264500 | 16 |
| 354 | 20240618 | 130300 | 51585536000 | 265000 | 264500 | 265000 | 264500 | 1107 |
| 355 | 20240618 | 130200 | 51292599500 | 264000 | 264000 | 264500 | 264000 | 30 |
| 356 | 20240618 | 130100 | 51284679000 | 264500 | 265000 | 265000 | 264000 | 684 |
| 357 | 20240618 | 130000 | 51103748500 | 264500 | 264500 | 265000 | 264500 | 154 |
| 358 | 20240618 | 125900 | 51062997000 | 265000 | 265000 | 265000 | 264500 | 78 |
| 359 | 20240618 | 125800 | 51042336500 | 265000 | 264500 | 265000 | 264500 | 44 |
| 360 | 20240618 | 125700 | 51030680500 | 264500 | 265000 | 265000 | 264500 | 29 |
| 361 | 20240618 | 125600 | 51023003000 | 265000 | 264500 | 265000 | 264500 | 287 |
| 362 | 20240618 | 125500 | 50946975500 | 264500 | 264500 | 265000 | 264500 | 177 |
| 363 | 20240618 | 125400 | 50900150000 | 264500 | 265000 | 265000 | 264500 | 254 |
| 364 | 20240618 | 125300 | 50832953000 | 264500 | 264500 | 265000 | 264500 | 68 |
| 365 | 20240618 | 125200 | 50814956500 | 265000 | 264500 | 265000 | 264500 | 509 |
| 366 | 20240618 | 125100 | 50680133000 | 264500 | 265000 | 265000 | 264500 | 168 |
| 367 | 20240618 | 125000 | 50635677000 | 265000 | 264500 | 265000 | 264500 | 55 |
| 368 | 20240618 | 124900 | 50621118500 | 264500 | 264500 | 265000 | 264500 | 2145 |
| 369 | 20240618 | 124800 | 50053649000 | 264500 | 264000 | 264500 | 264000 | 100 |
| 370 | 20240618 | 124700 | 50027202000 | 264000 | 264000 | 264500 | 264000 | 112 |
| 371 | 20240618 | 124600 | 49997610500 | 264000 | 264000 | 264500 | 264000 | 117 |
| 372 | 20240618 | 124500 | 49966669000 | 264500 | 264000 | 264500 | 264000 | 42 |
| 373 | 20240618 | 124400 | 49955565500 | 264500 | 264000 | 264500 | 264000 | 136 |
| 374 | 20240618 | 124300 | 49919626500 | 264500 | 264000 | 264500 | 264000 | 196 |
| 375 | 20240618 | 124200 | 49867857000 | 264500 | 264500 | 264500 | 264000 | 1582 |
| 376 | 20240618 | 124100 | 49450149000 | 264500 | 264000 | 264500 | 264000 | 300 |
| 377 | 20240618 | 124000 | 49370929500 | 264000 | 264000 | 264000 | 263500 | 127 |
| 378 | 20240618 | 123900 | 49337402000 | 264000 | 263500 | 264000 | 263500 | 134 |
| 379 | 20240618 | 123800 | 49302059000 | 264000 | 264000 | 264000 | 264000 | 47 |
| 380 | 20240618 | 123700 | 49289651000 | 264000 | 264000 | 264000 | 263500 | 71 |
| 381 | 20240618 | 123600 | 49270907500 | 264000 | 264000 | 264000 | 263500 | 197 |
| 382 | 20240618 | 123500 | 49218901000 | 263500 | 264000 | 264000 | 263500 | 280 |
| 383 | 20240618 | 123400 | 49144991500 | 264000 | 263500 | 264000 | 263500 | 116 |
| 384 | 20240618 | 123300 | 49114389500 | 264000 | 264000 | 264500 | 264000 | 855 |
| 385 | 20240618 | 123200 | 48888646000 | 264500 | 264500 | 264500 | 264000 | 90 |
| 386 | 20240618 | 123100 | 48864842500 | 264500 | 264500 | 264500 | 264000 | 76 |
| 387 | 20240618 | 123000 | 48844753500 | 264000 | 264500 | 264500 | 264000 | 15 |
| 388 | 20240618 | 122900 | 48840787500 | 264500 | 263500 | 264500 | 263500 | 2715 |
| 389 | 20240618 | 122800 | 48124072500 | 263500 | 263500 | 263500 | 263000 | 695 |
| 390 | 20240618 | 122700 | 47940955500 | 263000 | 263500 | 263500 | 263000 | 73 |
| 391 | 20240618 | 122600 | 47921742000 | 263500 | 262500 | 263500 | 262500 | 837 |
| 392 | 20240618 | 122500 | 47701527500 | 263000 | 262500 | 263000 | 262500 | 141 |
| 393 | 20240618 | 122400 | 47664462500 | 262500 | 263500 | 263500 | 262500 | 655 |
| 394 | 20240618 | 122300 | 47492188000 | 263000 | 263500 | 263500 | 263000 | 80 |
| 395 | 20240618 | 122200 | 47471139000 | 263500 | 263500 | 263500 | 263000 | 42 |
| 396 | 20240618 | 122100 | 47460080500 | 263500 | 263000 | 263500 | 263000 | 90 |
| 397 | 20240618 | 122000 | 47436374000 | 263500 | 263000 | 263500 | 263000 | 89 |
| 398 | 20240618 | 121900 | 47412952000 | 263000 | 263000 | 263500 | 263000 | 69 |
| 399 | 20240618 | 121800 | 47394801000 | 263500 | 263000 | 263500 | 263000 | 88 |
| 400 | 20240618 | 121700 | 47371616500 | 263000 | 263500 | 263500 | 263000 | 72 |
| 401 | 20240618 | 121600 | 47352646500 | 263000 | 263000 | 263500 | 263000 | 874 |
| 402 | 20240618 | 121500 | 47122781000 | 263000 | 263000 | 263500 | 263000 | 81 |
| 403 | 20240618 | 121400 | 47101454500 | 263000 | 263000 | 263500 | 263000 | 762 |
| 404 | 20240618 | 121300 | 46900978500 | 263000 | 262500 | 263000 | 262500 | 298 |
| 405 | 20240618 | 121200 | 46822610500 | 262500 | 262500 | 263000 | 262500 | 53 |
| 406 | 20240618 | 121100 | 46808693000 | 263000 | 263000 | 263000 | 262500 | 483 |
| 407 | 20240618 | 121000 | 46681889000 | 263000 | 263500 | 263500 | 262500 | 1781 |
| 408 | 20240618 | 120900 | 46213485000 | 263000 | 263000 | 263500 | 263000 | 95 |
| 409 | 20240618 | 120800 | 46188454500 | 263000 | 263500 | 263500 | 263000 | 115 |
| 410 | 20240618 | 120700 | 46158153000 | 263500 | 263000 | 263500 | 263000 | 28 |
| 411 | 20240618 | 120600 | 46150785500 | 263500 | 263500 | 263500 | 263500 | 174 |
| 412 | 20240618 | 120500 | 46104936500 | 263000 | 263000 | 263500 | 263000 | 139 |
| 413 | 20240618 | 120400 | 46068333500 | 263000 | 263500 | 263500 | 263000 | 104 |
| 414 | 20240618 | 120300 | 46040949000 | 263000 | 263000 | 263500 | 263000 | 181 |
| 415 | 20240618 | 120200 | 45993327000 | 263500 | 263500 | 263500 | 263500 | 86 |
| 416 | 20240618 | 120100 | 45970666000 | 263500 | 263500 | 263500 | 263000 | 97 |
| 417 | 20240618 | 120000 | 45945112000 | 263500 | 263000 | 263500 | 263000 | 371 |
| 418 | 20240618 | 115900 | 45847485500 | 263000 | 263000 | 263500 | 263000 | 166 |
| 419 | 20240618 | 115800 | 45803800000 | 263500 | 263000 | 263500 | 263000 | 150 |
| 420 | 20240618 | 115700 | 45764313000 | 263000 | 263000 | 263500 | 263000 | 327 |
| 421 | 20240618 | 115600 | 45678171000 | 263000 | 263500 | 263500 | 263000 | 148 |
| 422 | 20240618 | 115500 | 45639199000 | 263000 | 263500 | 263500 | 263000 | 123 |
| 423 | 20240618 | 115400 | 45606822000 | 263500 | 263500 | 263500 | 263000 | 165 |
| 424 | 20240618 | 115300 | 45563381500 | 263500 | 263500 | 263500 | 263000 | 53 |
| 425 | 20240618 | 115200 | 45549416500 | 263000 | 263500 | 263500 | 263000 | 109 |
| 426 | 20240618 | 115100 | 45520716500 | 263500 | 263000 | 263500 | 263000 | 54 |
| 427 | 20240618 | 115000 | 45506490000 | 263500 | 263000 | 263500 | 263000 | 196 |
| 428 | 20240618 | 114900 | 45454904500 | 263500 | 263500 | 263500 | 263000 | 90 |
| 429 | 20240618 | 114800 | 45431209000 | 263500 | 263500 | 263500 | 263000 | 47 |
| 430 | 20240618 | 114700 | 45418834500 | 263000 | 263000 | 263500 | 263000 | 45 |
| 431 | 20240618 | 114600 | 45406982500 | 263500 | 263500 | 263500 | 263000 | 195 |
| 432 | 20240618 | 114500 | 45355614500 | 263000 | 263000 | 263500 | 263000 | 543 |
| 433 | 20240618 | 114400 | 45212794000 | 263000 | 263000 | 263500 | 263000 | 80 |
| 434 | 20240618 | 114300 | 45191719500 | 263000 | 263500 | 263500 | 263000 | 129 |
| 435 | 20240618 | 114200 | 45157769500 | 263000 | 263500 | 263500 | 263000 | 869 |
| 436 | 20240618 | 114100 | 44928878500 | 263500 | 264000 | 264000 | 263500 | 2628 |
| 437 | 20240618 | 114000 | 44236369500 | 264000 | 264000 | 264000 | 263500 | 76 |
| 438 | 20240618 | 113900 | 44216312000 | 264000 | 264000 | 264000 | 263500 | 145 |
| 439 | 20240618 | 113800 | 44178082500 | 263500 | 263500 | 264000 | 263500 | 81 |
| 440 | 20240618 | 113700 | 44156707500 | 264000 | 264000 | 264000 | 263500 | 194 |
| 441 | 20240618 | 113600 | 44105552000 | 264000 | 264000 | 264000 | 263500 | 167 |
| 442 | 20240618 | 113500 | 44061464500 | 264000 | 263500 | 264000 | 263500 | 48 |
| 443 | 20240618 | 113400 | 44048793500 | 263500 | 263500 | 264000 | 263500 | 340 |
| 444 | 20240618 | 113300 | 43959046000 | 263500 | 264000 | 264000 | 263500 | 99 |
| 445 | 20240618 | 113200 | 43932953500 | 263500 | 263500 | 264000 | 263500 | 169 |
| 446 | 20240618 | 113100 | 43888395000 | 263500 | 263500 | 264000 | 263500 | 245 |
| 447 | 20240618 | 113000 | 43823827000 | 263500 | 264000 | 264000 | 263500 | 93 |
| 448 | 20240618 | 112900 | 43799286000 | 264000 | 264000 | 264500 | 263500 | 151 |
| 449 | 20240618 | 112800 | 43759418000 | 264500 | 264000 | 264500 | 263500 | 247 |
| 450 | 20240618 | 112700 | 43694251000 | 264000 | 264500 | 264500 | 263500 | 129 |
| 451 | 20240618 | 112600 | 43660169000 | 264000 | 263500 | 264500 | 263500 | 597 |
| 452 | 20240618 | 112500 | 43502559000 | 263500 | 264000 | 264000 | 263500 | 1164 |
| 453 | 20240618 | 112400 | 43195304000 | 264500 | 264500 | 264500 | 264000 | 601 |
| 454 | 20240618 | 112300 | 43036625000 | 264000 | 264500 | 264500 | 264000 | 157 |
| 455 | 20240618 | 112200 | 42995119500 | 264500 | 264500 | 264500 | 264000 | 90 |
| 456 | 20240618 | 112100 | 42971323000 | 264500 | 264500 | 264500 | 264000 | 118 |
| 457 | 20240618 | 112000 | 42940112500 | 264000 | 264500 | 264500 | 264000 | 132 |
| 458 | 20240618 | 111900 | 42905201500 | 264500 | 264000 | 264500 | 264000 | 75 |
| 459 | 20240618 | 111800 | 42885370000 | 264500 | 264000 | 264500 | 264000 | 66 |
| 460 | 20240618 | 111700 | 42867923000 | 264000 | 264500 | 265000 | 264000 | 641 |
| 461 | 20240618 | 111600 | 42698379500 | 264500 | 264500 | 264500 | 264500 | 232 |
| 462 | 20240618 | 111500 | 42637015500 | 264500 | 264500 | 264500 | 264000 | 62 |
| 463 | 20240618 | 111400 | 42620617000 | 264500 | 264500 | 264500 | 264000 | 73 |
| 464 | 20240618 | 111300 | 42601321000 | 264500 | 264000 | 264500 | 264000 | 445 |
| 465 | 20240618 | 111200 | 42483837000 | 264000 | 264000 | 264000 | 263500 | 138 |
| 466 | 20240618 | 111100 | 42447410500 | 263500 | 264500 | 264500 | 263500 | 617 |
| 467 | 20240618 | 111000 | 42284533000 | 264500 | 264000 | 264500 | 264000 | 133 |
| 468 | 20240618 | 110900 | 42249397000 | 264500 | 264000 | 264500 | 264000 | 538 |
| 469 | 20240618 | 110800 | 42107340500 | 264500 | 264500 | 264500 | 264000 | 30 |
| 470 | 20240618 | 110700 | 42099409000 | 264500 | 264500 | 264500 | 264000 | 95 |
| 471 | 20240618 | 110600 | 42074282000 | 264000 | 263500 | 264500 | 263500 | 451 |
| 472 | 20240618 | 110500 | 41955232000 | 264000 | 264000 | 264000 | 263500 | 191 |
| 473 | 20240618 | 110400 | 41904810000 | 264000 | 264500 | 264500 | 264000 | 646 |
| 474 | 20240618 | 110300 | 41734257500 | 264000 | 264500 | 264500 | 264000 | 295 |
| 475 | 20240618 | 110200 | 41656327500 | 264500 | 264500 | 264500 | 264000 | 46 |
| 476 | 20240618 | 110100 | 41644170500 | 264500 | 264500 | 264500 | 264000 | 76 |
| 477 | 20240618 | 110000 | 41624074000 | 264000 | 264000 | 264500 | 264000 | 150 |
| 478 | 20240618 | 105900 | 41584455500 | 264500 | 264500 | 264500 | 264000 | 107 |
| 479 | 20240618 | 105800 | 41556164500 | 264000 | 264500 | 264500 | 263500 | 2609 |
| 480 | 20240618 | 105700 | 40867451500 | 264500 | 264500 | 264500 | 264000 | 139 |
| 481 | 20240618 | 105600 | 40830690000 | 264500 | 264000 | 265000 | 264000 | 218 |
| 482 | 20240618 | 105500 | 40773041000 | 264000 | 264500 | 264500 | 264000 | 39 |
| 483 | 20240618 | 105400 | 40762731500 | 264500 | 264000 | 264500 | 264000 | 141 |
| 484 | 20240618 | 105300 | 40725472000 | 264500 | 265000 | 265000 | 264000 | 145 |
| 485 | 20240618 | 105200 | 40687151500 | 264000 | 264500 | 264500 | 264000 | 414 |
| 486 | 20240618 | 105100 | 40577649000 | 264500 | 265000 | 265000 | 264500 | 870 |
| 487 | 20240618 | 105000 | 40347519000 | 265000 | 265000 | 265000 | 264500 | 496 |
| 488 | 20240618 | 104900 | 40216098500 | 265000 | 265000 | 265500 | 265000 | 120 |
| 489 | 20240618 | 104800 | 40184254500 | 265500 | 265000 | 265500 | 265000 | 143 |
| 490 | 20240618 | 104700 | 40146289000 | 265000 | 265000 | 265500 | 265000 | 267 |
| 491 | 20240618 | 104600 | 40075465000 | 265000 | 265000 | 265500 | 265000 | 291 |
| 492 | 20240618 | 104500 | 39998245500 | 265000 | 264500 | 265000 | 264500 | 109 |
| 493 | 20240618 | 104400 | 39969378500 | 264500 | 265000 | 265500 | 264500 | 478 |
| 494 | 20240618 | 104300 | 39842636000 | 265000 | 264500 | 265500 | 264500 | 265 |
| 495 | 20240618 | 104200 | 39772425000 | 265000 | 264500 | 265000 | 264000 | 1415 |
| 496 | 20240618 | 104100 | 39397639500 | 264000 | 264000 | 264500 | 264000 | 183 |
| 497 | 20240618 | 104000 | 39349274500 | 264500 | 264000 | 264500 | 264000 | 353 |
| 498 | 20240618 | 103900 | 39255972500 | 264000 | 264000 | 264500 | 264000 | 97 |
| 499 | 20240618 | 103800 | 39230339500 | 264500 | 263500 | 264500 | 263500 | 362 |
| 500 | 20240618 | 103700 | 39134698000 | 264000 | 263500 | 264000 | 263500 | 851 |
| 501 | 20240618 | 103600 | 38910060000 | 263500 | 263500 | 264000 | 263000 | 846 |
| 502 | 20240618 | 103500 | 38687111500 | 263500 | 263000 | 263500 | 263000 | 135 |
| 503 | 20240618 | 103400 | 38651562500 | 263500 | 263000 | 263500 | 263000 | 175 |
| 504 | 20240618 | 103300 | 38605486000 | 263000 | 263500 | 264000 | 263000 | 919 |
| 505 | 20240618 | 103200 | 38363304500 | 263500 | 264500 | 264500 | 263500 | 941 |
| 506 | 20240618 | 103100 | 38114785500 | 265000 | 265000 | 265000 | 264500 | 92 |
| 507 | 20240618 | 103000 | 38090421000 | 265000 | 264500 | 265000 | 264500 | 468 |
| 508 | 20240618 | 102900 | 37966521500 | 264500 | 264000 | 264500 | 264000 | 219 |
| 509 | 20240618 | 102800 | 37908635500 | 264000 | 264500 | 264500 | 264000 | 555 |
| 510 | 20240618 | 102700 | 37762086000 | 264500 | 264000 | 264500 | 264000 | 207 |
| 511 | 20240618 | 102600 | 37707391500 | 264000 | 264000 | 264500 | 264000 | 692 |
| 512 | 20240618 | 102500 | 37524632000 | 264000 | 264500 | 265000 | 263500 | 997 |
| 513 | 20240618 | 102400 | 37261415000 | 264500 | 265000 | 265500 | 264500 | 1145 |
| 514 | 20240618 | 102300 | 36958329000 | 265500 | 265000 | 265500 | 265000 | 600 |
| 515 | 20240618 | 102200 | 36799104500 | 265000 | 265000 | 265500 | 264500 | 772 |
| 516 | 20240618 | 102100 | 36594620500 | 265000 | 265500 | 266000 | 264500 | 3013 |
| 517 | 20240618 | 102000 | 35795823500 | 265500 | 265500 | 266000 | 265500 | 277 |
| 518 | 20240618 | 101900 | 35722253000 | 266000 | 266500 | 266500 | 265500 | 2266 |
| 519 | 20240618 | 101800 | 35119916000 | 266500 | 266000 | 266500 | 266000 | 234 |
| 520 | 20240618 | 101700 | 35057621000 | 266500 | 266000 | 266500 | 266000 | 771 |
| 521 | 20240618 | 101600 | 34852348000 | 266000 | 267500 | 267500 | 266000 | 1692 |
| 522 | 20240618 | 101500 | 34400832500 | 267500 | 267000 | 267500 | 267000 | 133 |
| 523 | 20240618 | 101400 | 34365258000 | 267500 | 268000 | 268000 | 267000 | 565 |
| 524 | 20240618 | 101300 | 34214111500 | 268000 | 268000 | 268000 | 267500 | 283 |
| 525 | 20240618 | 101200 | 34138291000 | 268000 | 268000 | 268500 | 267500 | 920 |
| 526 | 20240618 | 101100 | 33891770500 | 268000 | 268000 | 268000 | 267500 | 125 |
| 527 | 20240618 | 101000 | 33858278000 | 267500 | 266500 | 268000 | 266500 | 1006 |
| 528 | 20240618 | 100900 | 33589499000 | 267000 | 266500 | 267000 | 266500 | 326 |
| 529 | 20240618 | 100800 | 33502556500 | 266500 | 267500 | 267500 | 266500 | 744 |
| 530 | 20240618 | 100700 | 33303883500 | 267500 | 268000 | 268000 | 267000 | 665 |
| 531 | 20240618 | 100600 | 33126058500 | 267500 | 267500 | 268000 | 267500 | 613 |
| 532 | 20240618 | 100500 | 32962025000 | 267500 | 268000 | 268500 | 267500 | 1266 |
| 533 | 20240618 | 100400 | 32622914500 | 268500 | 268500 | 269000 | 268000 | 1512 |
| 534 | 20240618 | 100300 | 32216911500 | 269000 | 268500 | 269000 | 268500 | 236 |
| 535 | 20240618 | 100200 | 32153503500 | 268500 | 268500 | 269000 | 268000 | 1063 |
| 536 | 20240618 | 100100 | 31868139500 | 268500 | 269500 | 270000 | 268000 | 2662 |
| 537 | 20240618 | 100000 | 31151554500 | 270000 | 270000 | 270000 | 269500 | 1395 |
| 538 | 20240618 | 095900 | 30775168500 | 269500 | 269000 | 270000 | 269000 | 4208 |
| 539 | 20240618 | 095800 | 29639606000 | 269500 | 269500 | 270000 | 269000 | 1118 |
| 540 | 20240618 | 095700 | 29338203500 | 269500 | 269500 | 270000 | 269000 | 4118 |
| 541 | 20240618 | 095600 | 28228156500 | 269500 | 268500 | 270000 | 268500 | 4619 |
| 542 | 20240618 | 095500 | 26984351000 | 268000 | 267500 | 268500 | 267500 | 1293 |
| 543 | 20240618 | 095400 | 26637709000 | 268000 | 269000 | 269000 | 267500 | 2593 |
| 544 | 20240618 | 095300 | 25941936000 | 268500 | 269000 | 269500 | 268500 | 1609 |
| 545 | 20240618 | 095200 | 25509223500 | 269500 | 269000 | 269500 | 268500 | 1498 |
| 546 | 20240618 | 095100 | 25106235000 | 269500 | 269500 | 269500 | 268500 | 2584 |
| 547 | 20240618 | 095000 | 24410925000 | 269500 | 268500 | 270000 | 268000 | 5097 |
| 548 | 20240618 | 094900 | 23038831500 | 268500 | 269500 | 269500 | 268000 | 1546 |
| 549 | 20240618 | 094800 | 22623512500 | 269500 | 269000 | 270000 | 269000 | 5371 |
| 550 | 20240618 | 094700 | 21176035500 | 269500 | 268000 | 269500 | 268000 | 3155 |
| 551 | 20240618 | 094600 | 20328631500 | 268000 | 267500 | 269500 | 267500 | 6814 |
| 552 | 20240618 | 094500 | 18498080000 | 267500 | 266000 | 267500 | 265500 | 6618 |
| 553 | 20240618 | 094400 | 16732881000 | 265500 | 266000 | 266000 | 265500 | 1576 |
| 554 | 20240618 | 094300 | 16313708500 | 266000 | 265000 | 266000 | 265000 | 1564 |
| 555 | 20240618 | 094200 | 15898349000 | 265000 | 265000 | 265500 | 265000 | 2091 |
| 556 | 20240618 | 094100 | 15343934500 | 265500 | 265000 | 265500 | 265000 | 1075 |
| 557 | 20240618 | 094000 | 15058747000 | 265000 | 265500 | 266000 | 265000 | 1948 |
| 558 | 20240618 | 093900 | 14541386500 | 266000 | 265000 | 266000 | 265000 | 1295 |
| 559 | 20240618 | 093800 | 14197513000 | 265500 | 265500 | 265500 | 264500 | 1143 |
| 560 | 20240618 | 093700 | 13894539500 | 265500 | 265000 | 265500 | 264500 | 3105 |
| 561 | 20240618 | 093600 | 13072007000 | 265000 | 264500 | 265000 | 264500 | 1997 |
| 562 | 20240618 | 093500 | 12543556000 | 264500 | 264000 | 264500 | 264000 | 906 |
| 563 | 20240618 | 093400 | 12304311500 | 263500 | 263000 | 264000 | 263000 | 1718 |
| 564 | 20240618 | 093300 | 11851454500 | 263500 | 263500 | 263500 | 263000 | 708 |
| 565 | 20240618 | 093200 | 11665001000 | 263500 | 263000 | 263500 | 263000 | 809 |
| 566 | 20240618 | 093100 | 11451984500 | 263000 | 263000 | 263000 | 262500 | 356 |
| 567 | 20240618 | 093000 | 11358367000 | 263000 | 261500 | 263000 | 261500 | 1492 |
| 568 | 20240618 | 092900 | 10966662000 | 261500 | 262000 | 262500 | 261500 | 521 |
| 569 | 20240618 | 092800 | 10830164500 | 262500 | 262000 | 262500 | 262000 | 310 |
| 570 | 20240618 | 092700 | 10748924000 | 262000 | 262000 | 262000 | 261500 | 391 |
| 571 | 20240618 | 092600 | 10646531500 | 262000 | 262000 | 262500 | 262000 | 712 |
| 572 | 20240618 | 092500 | 10459953000 | 262000 | 262000 | 262500 | 262000 | 492 |
| 573 | 20240618 | 092400 | 10331028500 | 262000 | 262000 | 262500 | 262000 | 151 |
| 574 | 20240618 | 092300 | 10291444000 | 262500 | 262500 | 262500 | 262000 | 345 |
| 575 | 20240618 | 092200 | 10200994500 | 262500 | 262500 | 263000 | 262000 | 1146 |
| 576 | 20240618 | 092100 | 9900461000 | 263000 | 263000 | 263000 | 262500 | 619 |
| 577 | 20240618 | 092000 | 9737805000 | 263500 | 263000 | 263500 | 262500 | 932 |
| 578 | 20240618 | 091900 | 9492788000 | 263500 | 262000 | 263500 | 262000 | 2930 |
| 579 | 20240618 | 091800 | 8723589000 | 262000 | 261500 | 262000 | 261500 | 264 |
| 580 | 20240618 | 091700 | 8654467500 | 261500 | 261500 | 262000 | 261000 | 881 |
| 581 | 20240618 | 091600 | 8424042500 | 261500 | 262000 | 262000 | 261000 | 715 |
| 582 | 20240618 | 091500 | 8237073500 | 261500 | 261500 | 262000 | 261500 | 201 |
| 583 | 20240618 | 091400 | 8184469000 | 261500 | 261500 | 262000 | 261000 | 2336 |
| 584 | 20240618 | 091300 | 7573556000 | 262000 | 261500 | 262000 | 261500 | 1505 |
| 585 | 20240618 | 091200 | 7179891000 | 261500 | 261000 | 261500 | 260500 | 696 |
| 586 | 20240618 | 091100 | 6998192500 | 261000 | 260500 | 261000 | 260500 | 84 |
| 587 | 20240618 | 091000 | 6976278000 | 260500 | 260000 | 260500 | 260000 | 946 |
| 588 | 20240618 | 090900 | 6730039000 | 260000 | 260000 | 260500 | 260000 | 317 |
| 589 | 20240618 | 090800 | 6647557000 | 260000 | 260000 | 260500 | 260000 | 408 |
| 590 | 20240618 | 090700 | 6541463500 | 260000 | 260000 | 260500 | 259500 | 2367 |
| 591 | 20240618 | 090600 | 5925790500 | 260500 | 261000 | 261000 | 260000 | 1800 |
| 592 | 20240618 | 090500 | 5456904000 | 261000 | 261500 | 262500 | 261000 | 2464 |
| 593 | 20240618 | 090400 | 4812614500 | 261500 | 262500 | 263000 | 261000 | 3678 |
| 594 | 20240618 | 090300 | 3849841500 | 262500 | 263000 | 263000 | 262000 | 955 |
| 595 | 20240618 | 090200 | 3599163000 | 263000 | 264500 | 264500 | 262500 | 3734 |
| 596 | 20240618 | 090100 | 2615366500 | 264500 | 266000 | 266000 | 264000 | 4844 |
| 597 | 20240618 | 090000 | 1332797000 | 266000 | 265000 | 267000 | 265000 | 5021 |