35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 185700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 17381 |
| 3 | 20240618 | 185600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 4 | 20240618 | 185500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 5 | 20240618 | 185400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 6 | 20240618 | 185300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 7 | 20240618 | 185200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 8 | 20240618 | 185100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 9 | 20240618 | 185000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 10 | 20240618 | 184900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 11 | 20240618 | 184800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 12 | 20240618 | 184700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 13 | 20240618 | 184600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 14 | 20240618 | 184500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 15 | 20240618 | 184400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 16 | 20240618 | 184300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 17 | 20240618 | 184200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 18 | 20240618 | 184100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 19 | 20240618 | 184000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 20 | 20240618 | 183900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 21 | 20240618 | 183800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 22 | 20240618 | 183700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 23 | 20240618 | 183600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 24 | 20240618 | 183500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 25 | 20240618 | 183400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 26 | 20240618 | 183300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 27 | 20240618 | 183200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 28 | 20240618 | 183100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 29 | 20240618 | 183000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 30 | 20240618 | 182900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 31 | 20240618 | 182800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 32 | 20240618 | 182700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 17381 |
| 33 | 20240618 | 182600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 34 | 20240618 | 182500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 35 | 20240618 | 182400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 36 | 20240618 | 182300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 37 | 20240618 | 182200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 38 | 20240618 | 182100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 39 | 20240618 | 182000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 40 | 20240618 | 181900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 41 | 20240618 | 181800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 42 | 20240618 | 181700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 43 | 20240618 | 181600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 44 | 20240618 | 181500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 45 | 20240618 | 181400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 46 | 20240618 | 181300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 47 | 20240618 | 181200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 48 | 20240618 | 181100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 49 | 20240618 | 181000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 50 | 20240618 | 180900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 51 | 20240618 | 180800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 52 | 20240618 | 180700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 53 | 20240618 | 180600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 54 | 20240618 | 180500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 55 | 20240618 | 180400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 56 | 20240618 | 180300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 57 | 20240618 | 180200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 58 | 20240618 | 180100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 59 | 20240618 | 180000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 60 | 20240618 | 175900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 61 | 20240618 | 175800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 62 | 20240618 | 175700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 17381 |
| 63 | 20240618 | 175600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 64 | 20240618 | 175500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 65 | 20240618 | 175400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 66 | 20240618 | 175300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 67 | 20240618 | 175200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 68 | 20240618 | 175100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 69 | 20240618 | 175000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 70 | 20240618 | 174900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 71 | 20240618 | 174800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 72 | 20240618 | 174700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 73 | 20240618 | 174600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 74 | 20240618 | 174500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 75 | 20240618 | 174400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 76 | 20240618 | 174300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 77 | 20240618 | 174200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 78 | 20240618 | 174100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 79 | 20240618 | 174000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 80 | 20240618 | 173900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 81 | 20240618 | 173800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 82 | 20240618 | 173700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 83 | 20240618 | 173600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 84 | 20240618 | 173500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 85 | 20240618 | 173400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 86 | 20240618 | 173300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 87 | 20240618 | 173200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 88 | 20240618 | 173100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 89 | 20240618 | 173000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 90 | 20240618 | 172900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 91 | 20240618 | 172800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 92 | 20240618 | 172700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 17381 |
| 93 | 20240618 | 172600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 94 | 20240618 | 172500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 95 | 20240618 | 172400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 96 | 20240618 | 172300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 97 | 20240618 | 172200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 98 | 20240618 | 172100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 99 | 20240618 | 172000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 100 | 20240618 | 171900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 101 | 20240618 | 171800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 102 | 20240618 | 171700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 103 | 20240618 | 171600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 104 | 20240618 | 171500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 105 | 20240618 | 171400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 106 | 20240618 | 171300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 107 | 20240618 | 171200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 108 | 20240618 | 171100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 109 | 20240618 | 171000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 110 | 20240618 | 170900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 111 | 20240618 | 170800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 112 | 20240618 | 170700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 113 | 20240618 | 170600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 114 | 20240618 | 170500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 115 | 20240618 | 170400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 116 | 20240618 | 170300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 117 | 20240618 | 170200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 118 | 20240618 | 170100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 119 | 20240618 | 170000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 120 | 20240618 | 165900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 121 | 20240618 | 165800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 122 | 20240618 | 165700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 17381 |
| 123 | 20240618 | 165600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 124 | 20240618 | 165500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 125 | 20240618 | 165400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 126 | 20240618 | 165300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 127 | 20240618 | 165200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 128 | 20240618 | 165100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 129 | 20240618 | 165000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 130 | 20240618 | 164900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 131 | 20240618 | 164800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 132 | 20240618 | 164700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 133 | 20240618 | 164600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 134 | 20240618 | 164500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 135 | 20240618 | 164400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 136 | 20240618 | 164300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 137 | 20240618 | 164200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 138 | 20240618 | 164100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 139 | 20240618 | 164000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 140 | 20240618 | 163900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 141 | 20240618 | 163800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 142 | 20240618 | 163700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 143 | 20240618 | 163600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 144 | 20240618 | 163500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 145 | 20240618 | 163400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 146 | 20240618 | 163300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 147 | 20240618 | 163200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 148 | 20240618 | 163100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 149 | 20240618 | 163000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 150 | 20240618 | 162900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 151 | 20240618 | 162800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 152 | 20240618 | 162700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 17381 |
| 153 | 20240618 | 162600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 154 | 20240618 | 162500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 155 | 20240618 | 162400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 156 | 20240618 | 162300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 157 | 20240618 | 162200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 158 | 20240618 | 162100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 159 | 20240618 | 162000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 160 | 20240618 | 161900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 161 | 20240618 | 161800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 162 | 20240618 | 161700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 163 | 20240618 | 161600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 164 | 20240618 | 161500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 165 | 20240618 | 161400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 166 | 20240618 | 161300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 167 | 20240618 | 161200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 168 | 20240618 | 161100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 169 | 20240618 | 161000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 170 | 20240618 | 160900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 171 | 20240618 | 160800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 172 | 20240618 | 160700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 173 | 20240618 | 160600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 174 | 20240618 | 160500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 175 | 20240618 | 160400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 176 | 20240618 | 160300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 177 | 20240618 | 160200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 178 | 20240618 | 160100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 179 | 20240618 | 160000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 180 | 20240618 | 155900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 181 | 20240618 | 155800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 182 | 20240618 | 155700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 17381 |
| 183 | 20240618 | 155600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 184 | 20240618 | 155500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 185 | 20240618 | 155400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 186 | 20240618 | 155300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 187 | 20240618 | 155200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 188 | 20240618 | 155100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 189 | 20240618 | 155000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 190 | 20240618 | 154900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 191 | 20240618 | 154800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 192 | 20240618 | 154700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 193 | 20240618 | 154600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 194 | 20240618 | 154500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 195 | 20240618 | 154400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 196 | 20240618 | 154300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 197 | 20240618 | 154200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 198 | 20240618 | 154100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 199 | 20240618 | 154000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 200 | 20240618 | 153900 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 201 | 20240618 | 153800 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 202 | 20240618 | 153700 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 203 | 20240618 | 153600 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 204 | 20240618 | 153500 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 205 | 20240618 | 153400 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 206 | 20240618 | 153300 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 207 | 20240618 | 153200 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 208 | 20240618 | 153100 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 209 | 20240618 | 153000 | 76121259500 | 235500 | 235500 | 235500 | 235500 | 17381 |
| 210 | 20240618 | 152900 | 72028034000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 211 | 20240618 | 152800 | 72028034000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 212 | 20240618 | 152700 | 72028034000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 213 | 20240618 | 152600 | 72028034000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 214 | 20240618 | 152500 | 72028034000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 215 | 20240618 | 152400 | 72028034000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 216 | 20240618 | 152300 | 72028034000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 217 | 20240618 | 152200 | 72028034000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 218 | 20240618 | 152100 | 72028034000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 219 | 20240618 | 152000 | 72028034000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 220 | 20240618 | 151900 | 72028034000 | 236000 | 236000 | 236500 | 236000 | 253 |
| 221 | 20240618 | 151800 | 71968279500 | 236500 | 236000 | 236500 | 236000 | 530 |
| 222 | 20240618 | 151700 | 71842990500 | 236000 | 236500 | 236500 | 235500 | 262 |
| 223 | 20240618 | 151600 | 71781145500 | 236500 | 236000 | 236500 | 235500 | 362 |
| 224 | 20240618 | 151500 | 71695751500 | 236000 | 235500 | 236000 | 235500 | 1155 |
| 225 | 20240618 | 151400 | 71423299000 | 235500 | 235500 | 236000 | 235500 | 304 |
| 226 | 20240618 | 151300 | 71351639000 | 235500 | 235500 | 236000 | 235500 | 334 |
| 227 | 20240618 | 151200 | 71272935000 | 235500 | 236000 | 236000 | 235000 | 272 |
| 228 | 20240618 | 151100 | 71208877500 | 236000 | 235500 | 236000 | 235000 | 517 |
| 229 | 20240618 | 151000 | 71087112500 | 235500 | 235500 | 236000 | 235500 | 304 |
| 230 | 20240618 | 150900 | 71015486000 | 236000 | 235500 | 236000 | 235500 | 700 |
| 231 | 20240618 | 150800 | 70850582000 | 236000 | 235500 | 236000 | 235500 | 643 |
| 232 | 20240618 | 150700 | 70698962000 | 235500 | 236000 | 236500 | 235500 | 303 |
| 233 | 20240618 | 150600 | 70627508500 | 236500 | 235500 | 236500 | 235500 | 358 |
| 234 | 20240618 | 150500 | 70543057500 | 236000 | 235500 | 236500 | 235000 | 717 |
| 235 | 20240618 | 150400 | 70374000500 | 235500 | 236000 | 236000 | 235000 | 725 |
| 236 | 20240618 | 150300 | 70203305500 | 236000 | 235500 | 236000 | 235500 | 485 |
| 237 | 20240618 | 150200 | 70089029500 | 236000 | 235500 | 236500 | 235500 | 480 |
| 238 | 20240618 | 150100 | 69975808000 | 236500 | 235500 | 236500 | 235500 | 495 |
| 239 | 20240618 | 150000 | 69859158500 | 236000 | 236500 | 236500 | 235500 | 1027 |
| 240 | 20240618 | 145900 | 69616757000 | 236500 | 236500 | 236500 | 236000 | 282 |
| 241 | 20240618 | 145800 | 69550143000 | 236500 | 236500 | 236500 | 236000 | 279 |
| 242 | 20240618 | 145700 | 69484210000 | 236000 | 236500 | 236500 | 236000 | 203 |
| 243 | 20240618 | 145600 | 69436228500 | 236000 | 236000 | 236500 | 236000 | 342 |
| 244 | 20240618 | 145500 | 69355410000 | 236500 | 236000 | 236500 | 236000 | 153 |
| 245 | 20240618 | 145400 | 69319259000 | 236000 | 236500 | 236500 | 236000 | 653 |
| 246 | 20240618 | 145300 | 69164860500 | 236500 | 236500 | 236500 | 236000 | 372 |
| 247 | 20240618 | 145200 | 69076990000 | 236000 | 236000 | 236500 | 236000 | 508 |
| 248 | 20240618 | 145100 | 68956928500 | 236000 | 235500 | 236500 | 235500 | 3275 |
| 249 | 20240618 | 145000 | 68183920000 | 235500 | 235500 | 236000 | 235500 | 184 |
| 250 | 20240618 | 144900 | 68140552000 | 236000 | 236000 | 236000 | 235500 | 430 |
| 251 | 20240618 | 144800 | 68039233500 | 235500 | 236000 | 236000 | 235500 | 641 |
| 252 | 20240618 | 144700 | 67888227500 | 236000 | 235500 | 236000 | 235500 | 238 |
| 253 | 20240618 | 144600 | 67832151500 | 236000 | 236000 | 236000 | 235500 | 299 |
| 254 | 20240618 | 144500 | 67761681000 | 236000 | 236000 | 236000 | 235500 | 301 |
| 255 | 20240618 | 144400 | 67690767000 | 235500 | 235500 | 236000 | 235500 | 554 |
| 256 | 20240618 | 144300 | 67560248500 | 236000 | 236000 | 236000 | 235500 | 355 |
| 257 | 20240618 | 144200 | 67476553500 | 236000 | 235500 | 236000 | 235500 | 696 |
| 258 | 20240618 | 144100 | 67312328500 | 236000 | 236000 | 236000 | 235500 | 393 |
| 259 | 20240618 | 144000 | 67219640000 | 235500 | 235500 | 236000 | 235500 | 259 |
| 260 | 20240618 | 143900 | 67158566000 | 236000 | 236000 | 236000 | 235500 | 259 |
| 261 | 20240618 | 143800 | 67097521000 | 235500 | 236000 | 236000 | 235500 | 127 |
| 262 | 20240618 | 143700 | 67067574000 | 236000 | 235500 | 236000 | 235000 | 294 |
| 263 | 20240618 | 143600 | 66998307000 | 235500 | 235500 | 236000 | 235000 | 292 |
| 264 | 20240618 | 143500 | 66929597000 | 235500 | 235000 | 236000 | 235000 | 720 |
| 265 | 20240618 | 143400 | 66760019500 | 235500 | 235000 | 236000 | 235000 | 395 |
| 266 | 20240618 | 143300 | 66667027500 | 235000 | 235500 | 236000 | 235000 | 981 |
| 267 | 20240618 | 143200 | 66436093000 | 235000 | 236000 | 236000 | 234500 | 3169 |
| 268 | 20240618 | 143100 | 65691102500 | 235500 | 236000 | 236000 | 235500 | 177 |
| 269 | 20240618 | 143000 | 65649380000 | 235500 | 235500 | 236000 | 235500 | 126 |
| 270 | 20240618 | 142900 | 65619659000 | 235500 | 236000 | 236000 | 235000 | 706 |
| 271 | 20240618 | 142800 | 65453352500 | 235500 | 235500 | 236000 | 235500 | 70 |
| 272 | 20240618 | 142700 | 65436854500 | 236000 | 235500 | 236000 | 235500 | 181 |
| 273 | 20240618 | 142600 | 65394191500 | 236500 | 236000 | 236500 | 235500 | 220 |
| 274 | 20240618 | 142500 | 65342291500 | 236000 | 236000 | 236500 | 235500 | 251 |
| 275 | 20240618 | 142400 | 65283075500 | 236000 | 236000 | 236500 | 235500 | 432 |
| 276 | 20240618 | 142300 | 65181123500 | 236000 | 236000 | 236000 | 235500 | 230 |
| 277 | 20240618 | 142200 | 65126861500 | 236500 | 236500 | 236500 | 235500 | 661 |
| 278 | 20240618 | 142100 | 64970783000 | 236000 | 236000 | 236500 | 235500 | 186 |
| 279 | 20240618 | 142000 | 64926899000 | 235500 | 235500 | 236500 | 235500 | 376 |
| 280 | 20240618 | 141900 | 64838289500 | 235500 | 236000 | 236500 | 235500 | 396 |
| 281 | 20240618 | 141800 | 64744835500 | 235500 | 236000 | 236500 | 235500 | 207 |
| 282 | 20240618 | 141700 | 64695977500 | 236500 | 236000 | 236500 | 235000 | 3966 |
| 283 | 20240618 | 141600 | 63762625500 | 235500 | 236500 | 236500 | 235500 | 262 |
| 284 | 20240618 | 141500 | 63700795500 | 236000 | 236000 | 236500 | 235000 | 291 |
| 285 | 20240618 | 141400 | 63632186500 | 236000 | 236500 | 236500 | 235000 | 324 |
| 286 | 20240618 | 141300 | 63555820500 | 235500 | 236000 | 236500 | 235500 | 660 |
| 287 | 20240618 | 141200 | 63400108500 | 235500 | 235500 | 236000 | 235500 | 523 |
| 288 | 20240618 | 141100 | 63276804500 | 235500 | 236000 | 236500 | 235500 | 677 |
| 289 | 20240618 | 141000 | 63117131000 | 236500 | 236500 | 236500 | 235500 | 346 |
| 290 | 20240618 | 140900 | 63035485500 | 236500 | 236000 | 236500 | 235000 | 4196 |
| 291 | 20240618 | 140800 | 62047930500 | 236000 | 235500 | 236000 | 235500 | 304 |
| 292 | 20240618 | 140700 | 61976307500 | 235500 | 236000 | 236500 | 235500 | 267 |
| 293 | 20240618 | 140600 | 61913291500 | 236000 | 235500 | 236500 | 235500 | 278 |
| 294 | 20240618 | 140500 | 61847729000 | 236000 | 235500 | 236500 | 235500 | 259 |
| 295 | 20240618 | 140400 | 61786634000 | 235500 | 236000 | 236500 | 235500 | 489 |
| 296 | 20240618 | 140300 | 61671201000 | 236000 | 236000 | 237000 | 236000 | 235 |
| 297 | 20240618 | 140200 | 61615676500 | 236000 | 236000 | 237000 | 236000 | 380 |
| 298 | 20240618 | 140100 | 61525826000 | 236000 | 237000 | 237000 | 236000 | 298 |
| 299 | 20240618 | 140000 | 61455370500 | 236500 | 236000 | 237000 | 236000 | 360 |
| 300 | 20240618 | 135900 | 61370238500 | 236500 | 236000 | 237000 | 236000 | 198 |
| 301 | 20240618 | 135800 | 61323433500 | 236000 | 236500 | 237000 | 236000 | 1612 |
| 302 | 20240618 | 135700 | 60942281500 | 236000 | 236500 | 236500 | 236000 | 145 |
| 303 | 20240618 | 135600 | 60908025000 | 236500 | 236000 | 237000 | 236000 | 101 |
| 304 | 20240618 | 135500 | 60884153500 | 236500 | 236500 | 237000 | 235500 | 3807 |
| 305 | 20240618 | 135400 | 59986122000 | 236000 | 236000 | 236500 | 236000 | 143 |
| 306 | 20240618 | 135300 | 59952341500 | 236500 | 236000 | 236500 | 235500 | 265 |
| 307 | 20240618 | 135200 | 59889770000 | 235500 | 235500 | 236500 | 235500 | 827 |
| 308 | 20240618 | 135100 | 59694621500 | 236000 | 236500 | 237000 | 235500 | 3503 |
| 309 | 20240618 | 135000 | 58866772000 | 236500 | 237000 | 237000 | 236500 | 229 |
| 310 | 20240618 | 134900 | 58812556000 | 236500 | 237000 | 237000 | 236500 | 112 |
| 311 | 20240618 | 134800 | 58786030000 | 236500 | 236500 | 237000 | 236500 | 367 |
| 312 | 20240618 | 134700 | 58699218000 | 237000 | 236500 | 237000 | 236500 | 174 |
| 313 | 20240618 | 134600 | 58658036500 | 237000 | 237000 | 237000 | 236500 | 199 |
| 314 | 20240618 | 134500 | 58610943000 | 236500 | 237000 | 237000 | 236500 | 93 |
| 315 | 20240618 | 134400 | 58588917000 | 237000 | 237000 | 237000 | 236000 | 659 |
| 316 | 20240618 | 134300 | 58433069500 | 237000 | 237000 | 237000 | 236000 | 698 |
| 317 | 20240618 | 134200 | 58268006500 | 237000 | 236500 | 237000 | 236500 | 177 |
| 318 | 20240618 | 134100 | 58226117500 | 236500 | 237000 | 237000 | 236500 | 283 |
| 319 | 20240618 | 134000 | 58159152000 | 237000 | 237000 | 237000 | 236500 | 122 |
| 320 | 20240618 | 133900 | 58130257500 | 237000 | 237000 | 237000 | 236000 | 999 |
| 321 | 20240618 | 133800 | 57893999500 | 236500 | 236500 | 237000 | 236500 | 140 |
| 322 | 20240618 | 133700 | 57860849500 | 236500 | 236500 | 237000 | 236000 | 397 |
| 323 | 20240618 | 133600 | 57766936500 | 236000 | 236000 | 236500 | 236000 | 248 |
| 324 | 20240618 | 133500 | 57708337000 | 236500 | 236500 | 237000 | 236000 | 933 |
| 325 | 20240618 | 133400 | 57487749000 | 237000 | 236000 | 237000 | 235500 | 1906 |
| 326 | 20240618 | 133300 | 57037590500 | 236000 | 236000 | 236000 | 235500 | 348 |
| 327 | 20240618 | 133200 | 56955528000 | 235500 | 236000 | 236000 | 235500 | 115 |
| 328 | 20240618 | 133100 | 56928414000 | 235500 | 235500 | 236000 | 235000 | 271 |
| 329 | 20240618 | 133000 | 56864610500 | 235500 | 235500 | 235500 | 235000 | 563 |
| 330 | 20240618 | 132900 | 56732070000 | 235000 | 236000 | 236000 | 235000 | 1032 |
| 331 | 20240618 | 132800 | 56489430500 | 236000 | 235000 | 236000 | 235000 | 1595 |
| 332 | 20240618 | 132700 | 56114079000 | 235500 | 236000 | 236000 | 235000 | 1260 |
| 333 | 20240618 | 132600 | 55817309500 | 235500 | 235500 | 236000 | 235500 | 239 |
| 334 | 20240618 | 132500 | 55761010000 | 235500 | 236000 | 236000 | 235500 | 94 |
| 335 | 20240618 | 132400 | 55738839500 | 235500 | 236000 | 236000 | 235500 | 215 |
| 336 | 20240618 | 132300 | 55688181000 | 236000 | 235500 | 236000 | 235500 | 317 |
| 337 | 20240618 | 132200 | 55613435000 | 236000 | 236000 | 236000 | 235500 | 211 |
| 338 | 20240618 | 132100 | 55563708000 | 235500 | 236000 | 236000 | 235500 | 1929 |
| 339 | 20240618 | 132000 | 55109329500 | 236000 | 235500 | 236000 | 235500 | 1541 |
| 340 | 20240618 | 131900 | 54746377500 | 235500 | 236000 | 236000 | 235500 | 180 |
| 341 | 20240618 | 131800 | 54703955500 | 235500 | 236000 | 236500 | 235500 | 476 |
| 342 | 20240618 | 131700 | 54591616000 | 236500 | 236500 | 236500 | 236000 | 191 |
| 343 | 20240618 | 131600 | 54546514500 | 236000 | 236000 | 236500 | 236000 | 138 |
| 344 | 20240618 | 131500 | 54513921000 | 236500 | 236000 | 236500 | 236000 | 112 |
| 345 | 20240618 | 131400 | 54487453000 | 236000 | 236000 | 237000 | 236000 | 2191 |
| 346 | 20240618 | 131300 | 53970318500 | 236500 | 236500 | 236500 | 236000 | 159 |
| 347 | 20240618 | 131200 | 53932762000 | 236000 | 236500 | 236500 | 236000 | 1099 |
| 348 | 20240618 | 131100 | 53672915500 | 236500 | 236500 | 237000 | 236000 | 849 |
| 349 | 20240618 | 131000 | 53472233000 | 236500 | 237000 | 237000 | 236500 | 535 |
| 350 | 20240618 | 130900 | 53345643500 | 237000 | 237000 | 237000 | 236500 | 159 |
| 351 | 20240618 | 130800 | 53308025000 | 237000 | 236500 | 237000 | 236500 | 155 |
| 352 | 20240618 | 130700 | 53271336500 | 237000 | 237000 | 237500 | 236500 | 209 |
| 353 | 20240618 | 130600 | 53221828500 | 236500 | 237000 | 237500 | 236500 | 276 |
| 354 | 20240618 | 130500 | 53156414500 | 237000 | 237000 | 237000 | 236500 | 205 |
| 355 | 20240618 | 130400 | 53107890000 | 236500 | 237000 | 237500 | 236500 | 152 |
| 356 | 20240618 | 130300 | 53071881000 | 237000 | 236500 | 237500 | 236500 | 187 |
| 357 | 20240618 | 130200 | 53027580500 | 236500 | 237000 | 237500 | 236500 | 197 |
| 358 | 20240618 | 130100 | 52980941500 | 237000 | 237500 | 237500 | 236500 | 236 |
| 359 | 20240618 | 130000 | 52925019000 | 237500 | 237500 | 237500 | 236500 | 327 |
| 360 | 20240618 | 125900 | 52847514000 | 237500 | 236500 | 237500 | 236500 | 208 |
| 361 | 20240618 | 125800 | 52798211000 | 236500 | 237000 | 237500 | 236500 | 257 |
| 362 | 20240618 | 125700 | 52737305500 | 237000 | 237500 | 237500 | 236500 | 226 |
| 363 | 20240618 | 125600 | 52683753500 | 237000 | 237000 | 237500 | 236500 | 1179 |
| 364 | 20240618 | 125500 | 52404386000 | 237000 | 236500 | 237000 | 236500 | 426 |
| 365 | 20240618 | 125400 | 52303584500 | 237000 | 237000 | 237000 | 236500 | 158 |
| 366 | 20240618 | 125300 | 52266193000 | 236500 | 237000 | 237000 | 236500 | 349 |
| 367 | 20240618 | 125200 | 52183619000 | 236500 | 237000 | 237000 | 236500 | 173 |
| 368 | 20240618 | 125100 | 52142672500 | 236500 | 236500 | 237000 | 236500 | 249 |
| 369 | 20240618 | 125000 | 52083746000 | 236500 | 236500 | 237000 | 236500 | 403 |
| 370 | 20240618 | 124900 | 51988374500 | 236500 | 237000 | 237000 | 236500 | 267 |
| 371 | 20240618 | 124800 | 51925209500 | 236500 | 236500 | 237000 | 236500 | 373 |
| 372 | 20240618 | 124700 | 51836961500 | 236500 | 237000 | 237500 | 236500 | 1828 |
| 373 | 20240618 | 124600 | 51403755000 | 237000 | 236500 | 237000 | 236500 | 2389 |
| 374 | 20240618 | 124500 | 50838695000 | 236500 | 237500 | 237500 | 236500 | 2770 |
| 375 | 20240618 | 124400 | 50182289000 | 237000 | 237500 | 237500 | 237000 | 294 |
| 376 | 20240618 | 124300 | 50112565000 | 237500 | 237000 | 237500 | 237000 | 237 |
| 377 | 20240618 | 124200 | 50056363000 | 237000 | 237000 | 237500 | 237000 | 199 |
| 378 | 20240618 | 124100 | 50009182000 | 237500 | 237000 | 237500 | 237000 | 187 |
| 379 | 20240618 | 124000 | 49964819500 | 237500 | 237000 | 237500 | 237000 | 143 |
| 380 | 20240618 | 123900 | 49930908000 | 237000 | 237500 | 237500 | 237000 | 271 |
| 381 | 20240618 | 123800 | 49866556000 | 237000 | 237000 | 237500 | 237000 | 189 |
| 382 | 20240618 | 123700 | 49821729000 | 237000 | 237500 | 237500 | 237000 | 151 |
| 383 | 20240618 | 123600 | 49785896500 | 237000 | 237000 | 237500 | 237000 | 232 |
| 384 | 20240618 | 123500 | 49730883000 | 237500 | 237000 | 237500 | 237000 | 146 |
| 385 | 20240618 | 123400 | 49696231500 | 237000 | 237000 | 237500 | 237000 | 134 |
| 386 | 20240618 | 123300 | 49664442500 | 237000 | 237000 | 237500 | 237000 | 562 |
| 387 | 20240618 | 123200 | 49531202500 | 237000 | 237000 | 237500 | 237000 | 153 |
| 388 | 20240618 | 123100 | 49494905500 | 237000 | 237000 | 237500 | 237000 | 1526 |
| 389 | 20240618 | 123000 | 49132531500 | 237000 | 237000 | 237500 | 237000 | 367 |
| 390 | 20240618 | 122900 | 49045429500 | 237500 | 237000 | 237500 | 237000 | 1500 |
| 391 | 20240618 | 122800 | 48689303000 | 237000 | 237500 | 237500 | 237000 | 85 |
| 392 | 20240618 | 122700 | 48669129000 | 237500 | 237000 | 237500 | 237000 | 496 |
| 393 | 20240618 | 122600 | 48551538000 | 237000 | 237500 | 237500 | 237000 | 226 |
| 394 | 20240618 | 122500 | 48497944500 | 237500 | 237500 | 237500 | 237000 | 120 |
| 395 | 20240618 | 122400 | 48469466500 | 237500 | 237500 | 237500 | 237000 | 336 |
| 396 | 20240618 | 122300 | 48389746500 | 237500 | 238000 | 238000 | 237000 | 251 |
| 397 | 20240618 | 122200 | 48330127500 | 238000 | 237000 | 238000 | 237000 | 116 |
| 398 | 20240618 | 122100 | 48302598000 | 237000 | 237000 | 238000 | 237000 | 206 |
| 399 | 20240618 | 122000 | 48253730500 | 237000 | 237500 | 238000 | 237000 | 160 |
| 400 | 20240618 | 121900 | 48215729500 | 237000 | 237000 | 238000 | 237000 | 273 |
| 401 | 20240618 | 121800 | 48150922000 | 237000 | 237500 | 238000 | 237000 | 258 |
| 402 | 20240618 | 121700 | 48089627500 | 237000 | 237500 | 238000 | 237000 | 1169 |
| 403 | 20240618 | 121600 | 47811980500 | 238000 | 238000 | 238000 | 237500 | 240 |
| 404 | 20240618 | 121500 | 47754875500 | 237500 | 237500 | 238000 | 237500 | 132 |
| 405 | 20240618 | 121400 | 47723511500 | 237500 | 238000 | 238000 | 237500 | 328 |
| 406 | 20240618 | 121300 | 47645492500 | 237500 | 238000 | 238000 | 237500 | 190 |
| 407 | 20240618 | 121200 | 47600339500 | 238000 | 238000 | 238000 | 237500 | 428 |
| 408 | 20240618 | 121100 | 47498553000 | 237500 | 237500 | 238000 | 237500 | 116 |
| 409 | 20240618 | 121000 | 47470972000 | 237500 | 237500 | 238000 | 237500 | 760 |
| 410 | 20240618 | 120900 | 47290438000 | 238000 | 237500 | 238000 | 237500 | 175 |
| 411 | 20240618 | 120800 | 47248842500 | 238000 | 238000 | 238000 | 237500 | 127 |
| 412 | 20240618 | 120700 | 47218641000 | 238500 | 237500 | 238500 | 237500 | 545 |
| 413 | 20240618 | 120600 | 47088972500 | 237500 | 237500 | 238000 | 237500 | 78 |
| 414 | 20240618 | 120500 | 47070419000 | 238000 | 237500 | 238000 | 237500 | 126 |
| 415 | 20240618 | 120400 | 47040454500 | 237500 | 238000 | 238000 | 237500 | 300 |
| 416 | 20240618 | 120300 | 46969114000 | 238000 | 237500 | 238000 | 237500 | 40 |
| 417 | 20240618 | 120200 | 46959600000 | 238000 | 238000 | 238000 | 237500 | 267 |
| 418 | 20240618 | 120100 | 46896114000 | 237500 | 238000 | 238000 | 237500 | 132 |
| 419 | 20240618 | 120000 | 46864710000 | 238000 | 237500 | 238000 | 237500 | 149 |
| 420 | 20240618 | 115900 | 46829300000 | 238500 | 237500 | 238500 | 237500 | 338 |
| 421 | 20240618 | 115800 | 46748853500 | 237500 | 237500 | 238000 | 237500 | 87 |
| 422 | 20240618 | 115700 | 46728170500 | 237500 | 237500 | 238000 | 237500 | 879 |
| 423 | 20240618 | 115600 | 46519062000 | 238000 | 237500 | 238500 | 237500 | 1117 |
| 424 | 20240618 | 115500 | 46253250500 | 237500 | 238000 | 238000 | 237500 | 193 |
| 425 | 20240618 | 115400 | 46207362000 | 238000 | 238000 | 238500 | 237500 | 1544 |
| 426 | 20240618 | 115300 | 45839906500 | 238500 | 238500 | 238500 | 238000 | 97 |
| 427 | 20240618 | 115200 | 45816793500 | 238000 | 238500 | 238500 | 238000 | 391 |
| 428 | 20240618 | 115100 | 45723621500 | 238000 | 238500 | 238500 | 238000 | 172 |
| 429 | 20240618 | 115000 | 45682649000 | 238500 | 238500 | 238500 | 238000 | 194 |
| 430 | 20240618 | 114900 | 45636443500 | 238500 | 238000 | 238500 | 238000 | 137 |
| 431 | 20240618 | 114800 | 45603811500 | 238000 | 238000 | 238500 | 238000 | 211 |
| 432 | 20240618 | 114700 | 45553569500 | 238500 | 238000 | 238500 | 238000 | 142 |
| 433 | 20240618 | 114600 | 45519737500 | 238500 | 238500 | 238500 | 238000 | 249 |
| 434 | 20240618 | 114500 | 45460447000 | 238500 | 238500 | 238500 | 238000 | 177 |
| 435 | 20240618 | 114400 | 45418289500 | 238500 | 238500 | 238500 | 238000 | 84 |
| 436 | 20240618 | 114300 | 45398275500 | 238000 | 238500 | 238500 | 238000 | 172 |
| 437 | 20240618 | 114200 | 45357318500 | 238000 | 238500 | 238500 | 238000 | 97 |
| 438 | 20240618 | 114100 | 45334200500 | 238000 | 238000 | 238000 | 237500 | 1564 |
| 439 | 20240618 | 114000 | 44962002500 | 238000 | 238500 | 238500 | 237500 | 1365 |
| 440 | 20240618 | 113900 | 44637070000 | 238000 | 238000 | 238500 | 238000 | 190 |
| 441 | 20240618 | 113800 | 44591800500 | 238000 | 238000 | 238500 | 238000 | 179 |
| 442 | 20240618 | 113700 | 44549190500 | 238500 | 238000 | 238500 | 238000 | 119 |
| 443 | 20240618 | 113600 | 44520818000 | 238500 | 238000 | 238500 | 238000 | 164 |
| 444 | 20240618 | 113500 | 44481772500 | 238500 | 238000 | 238500 | 238000 | 194 |
| 445 | 20240618 | 113400 | 44435566000 | 238500 | 238500 | 238500 | 238000 | 81 |
| 446 | 20240618 | 113300 | 44416254000 | 238000 | 238000 | 238500 | 238000 | 139 |
| 447 | 20240618 | 113200 | 44383153500 | 238500 | 238000 | 238500 | 238000 | 151 |
| 448 | 20240618 | 113100 | 44347189000 | 238500 | 238000 | 238500 | 237500 | 762 |
| 449 | 20240618 | 113000 | 44165889000 | 237500 | 238000 | 238000 | 237500 | 161 |
| 450 | 20240618 | 112900 | 44127599000 | 237500 | 238000 | 238000 | 237500 | 212 |
| 451 | 20240618 | 112800 | 44077225000 | 237500 | 237500 | 238000 | 237500 | 345 |
| 452 | 20240618 | 112700 | 43995215000 | 238000 | 238000 | 238500 | 237500 | 416 |
| 453 | 20240618 | 112600 | 43896216000 | 238500 | 238000 | 238500 | 238000 | 191 |
| 454 | 20240618 | 112500 | 43850742000 | 238000 | 238000 | 238500 | 238000 | 182 |
| 455 | 20240618 | 112400 | 43807390000 | 238500 | 238500 | 238500 | 238000 | 303 |
| 456 | 20240618 | 112300 | 43735230500 | 238000 | 238000 | 238500 | 238000 | 1377 |
| 457 | 20240618 | 112200 | 43407495500 | 238500 | 239000 | 239000 | 238000 | 547 |
| 458 | 20240618 | 112100 | 43277073500 | 238500 | 239000 | 239000 | 238500 | 209 |
| 459 | 20240618 | 112000 | 43227209000 | 238500 | 239000 | 239000 | 238500 | 348 |
| 460 | 20240618 | 111900 | 43144170500 | 239000 | 239000 | 239000 | 238500 | 194 |
| 461 | 20240618 | 111800 | 43097872500 | 239000 | 238500 | 239000 | 238000 | 1073 |
| 462 | 20240618 | 111700 | 42841966500 | 238500 | 238500 | 238500 | 238000 | 998 |
| 463 | 20240618 | 111600 | 42603978000 | 238000 | 238500 | 239000 | 238000 | 508 |
| 464 | 20240618 | 111500 | 42482952500 | 238500 | 239000 | 239000 | 238500 | 853 |
| 465 | 20240618 | 111400 | 42279483500 | 239000 | 238500 | 239000 | 238500 | 203 |
| 466 | 20240618 | 111300 | 42231018000 | 239000 | 239000 | 239000 | 238500 | 145 |
| 467 | 20240618 | 111200 | 42196406000 | 239000 | 239000 | 239000 | 238000 | 561 |
| 468 | 20240618 | 111100 | 42062591000 | 239000 | 238500 | 239000 | 238500 | 2245 |
| 469 | 20240618 | 111000 | 41527116500 | 238500 | 239000 | 239000 | 238500 | 82 |
| 470 | 20240618 | 110900 | 41507533000 | 238500 | 238500 | 239000 | 238500 | 207 |
| 471 | 20240618 | 110800 | 41458113000 | 239000 | 239000 | 239000 | 238500 | 228 |
| 472 | 20240618 | 110700 | 41403693500 | 239000 | 238500 | 239000 | 238500 | 570 |
| 473 | 20240618 | 110600 | 41267518500 | 239000 | 239000 | 239000 | 238500 | 107 |
| 474 | 20240618 | 110500 | 41241958000 | 239000 | 238500 | 239000 | 238500 | 235 |
| 475 | 20240618 | 110400 | 41185845000 | 239000 | 239500 | 239500 | 238500 | 837 |
| 476 | 20240618 | 110300 | 40985803000 | 239000 | 239500 | 239500 | 239000 | 502 |
| 477 | 20240618 | 110200 | 40865745000 | 239000 | 239500 | 239500 | 239000 | 664 |
| 478 | 20240618 | 110100 | 40706869000 | 239500 | 239000 | 239500 | 239000 | 428 |
| 479 | 20240618 | 110000 | 40604556000 | 239500 | 239500 | 239500 | 239000 | 245 |
| 480 | 20240618 | 105900 | 40545927000 | 239500 | 239000 | 239500 | 239000 | 260 |
| 481 | 20240618 | 105800 | 40483705500 | 239500 | 239000 | 239500 | 239000 | 200 |
| 482 | 20240618 | 105700 | 40435820500 | 239000 | 239500 | 239500 | 239000 | 836 |
| 483 | 20240618 | 105600 | 40235815000 | 239000 | 239500 | 240000 | 239000 | 2804 |
| 484 | 20240618 | 105500 | 39564449000 | 239500 | 239500 | 240000 | 239500 | 308 |
| 485 | 20240618 | 105400 | 39490641000 | 239500 | 239500 | 240000 | 239500 | 335 |
| 486 | 20240618 | 105300 | 39410285500 | 240000 | 240000 | 240000 | 239500 | 198 |
| 487 | 20240618 | 105200 | 39362803000 | 239500 | 239500 | 240000 | 239500 | 456 |
| 488 | 20240618 | 105100 | 39253470500 | 240000 | 240000 | 240000 | 239500 | 340 |
| 489 | 20240618 | 105000 | 39171911000 | 240000 | 240000 | 240000 | 239500 | 412 |
| 490 | 20240618 | 104900 | 39073108500 | 239500 | 240000 | 240000 | 239500 | 363 |
| 491 | 20240618 | 104800 | 38986007000 | 240000 | 240000 | 240000 | 239500 | 687 |
| 492 | 20240618 | 104700 | 38821159000 | 240000 | 240000 | 240500 | 239500 | 1010 |
| 493 | 20240618 | 104600 | 38578811500 | 240000 | 240000 | 240500 | 239500 | 2709 |
| 494 | 20240618 | 104500 | 37928659000 | 239500 | 240000 | 240000 | 239500 | 536 |
| 495 | 20240618 | 104400 | 37800065500 | 240000 | 240000 | 240000 | 239500 | 97 |
| 496 | 20240618 | 104300 | 37776796500 | 240000 | 240000 | 240000 | 239500 | 1220 |
| 497 | 20240618 | 104200 | 37484017500 | 239500 | 240000 | 240000 | 239500 | 2202 |
| 498 | 20240618 | 104100 | 36955672500 | 240000 | 240000 | 240500 | 239500 | 319 |
| 499 | 20240618 | 104000 | 36879129500 | 240000 | 240000 | 240500 | 239500 | 1116 |
| 500 | 20240618 | 103900 | 36611305000 | 240000 | 239500 | 240000 | 239500 | 1769 |
| 501 | 20240618 | 103800 | 36186769500 | 240000 | 239000 | 240000 | 239000 | 574 |
| 502 | 20240618 | 103700 | 36049269000 | 239000 | 239500 | 239500 | 239000 | 701 |
| 503 | 20240618 | 103600 | 35881470000 | 239500 | 240000 | 240000 | 239000 | 993 |
| 504 | 20240618 | 103500 | 35643753000 | 239500 | 240500 | 240500 | 239500 | 3087 |
| 505 | 20240618 | 103400 | 34902789500 | 240500 | 240000 | 240500 | 240000 | 2228 |
| 506 | 20240618 | 103300 | 34367004000 | 240000 | 239500 | 240500 | 239500 | 7891 |
| 507 | 20240618 | 103200 | 32473005000 | 240000 | 239500 | 240000 | 239000 | 4031 |
| 508 | 20240618 | 103100 | 31507499000 | 239500 | 239500 | 239500 | 239000 | 496 |
| 509 | 20240618 | 103000 | 31388810500 | 239000 | 239500 | 239500 | 239000 | 831 |
| 510 | 20240618 | 102900 | 31190102500 | 239000 | 239500 | 239500 | 239000 | 626 |
| 511 | 20240618 | 102800 | 31040363000 | 239000 | 239500 | 239500 | 239000 | 350 |
| 512 | 20240618 | 102700 | 30956667500 | 239500 | 239000 | 239500 | 239000 | 820 |
| 513 | 20240618 | 102600 | 30760573000 | 239500 | 239000 | 239500 | 238500 | 1201 |
| 514 | 20240618 | 102500 | 30473299000 | 239000 | 238500 | 239000 | 238000 | 1915 |
| 515 | 20240618 | 102400 | 30015950500 | 239000 | 239000 | 239000 | 238000 | 1224 |
| 516 | 20240618 | 102300 | 29723937000 | 239000 | 239000 | 239500 | 238000 | 3230 |
| 517 | 20240618 | 102200 | 28952389000 | 239500 | 238500 | 239500 | 238500 | 3973 |
| 518 | 20240618 | 102100 | 28002859500 | 239000 | 238500 | 239000 | 238000 | 1876 |
| 519 | 20240618 | 102000 | 27555422500 | 238500 | 238500 | 239000 | 238000 | 4030 |
| 520 | 20240618 | 101900 | 26594326000 | 238500 | 237500 | 238500 | 237500 | 2287 |
| 521 | 20240618 | 101800 | 26050048000 | 237500 | 237500 | 238000 | 237000 | 407 |
| 522 | 20240618 | 101700 | 25953364000 | 237500 | 237000 | 238000 | 237000 | 1028 |
| 523 | 20240618 | 101600 | 25709204000 | 237500 | 238000 | 238000 | 237000 | 2098 |
| 524 | 20240618 | 101500 | 25211141500 | 238000 | 237500 | 238000 | 237500 | 89 |
| 525 | 20240618 | 101400 | 25189976500 | 238000 | 238000 | 238000 | 237500 | 163 |
| 526 | 20240618 | 101300 | 25151218000 | 237500 | 238500 | 238500 | 237500 | 273 |
| 527 | 20240618 | 101200 | 25086238500 | 237500 | 237500 | 238500 | 237500 | 1537 |
| 528 | 20240618 | 101100 | 24720446500 | 238000 | 237500 | 238000 | 237500 | 522 |
| 529 | 20240618 | 101000 | 24596406500 | 237500 | 237500 | 238000 | 237500 | 701 |
| 530 | 20240618 | 100900 | 24429908000 | 237500 | 238000 | 238000 | 237000 | 1506 |
| 531 | 20240618 | 100800 | 24072235500 | 237500 | 237500 | 238000 | 237500 | 281 |
| 532 | 20240618 | 100700 | 24005423500 | 238000 | 238000 | 238000 | 237500 | 245 |
| 533 | 20240618 | 100600 | 23947219500 | 238000 | 237500 | 238000 | 237500 | 240 |
| 534 | 20240618 | 100500 | 23890162000 | 238000 | 238000 | 238000 | 237500 | 242 |
| 535 | 20240618 | 100400 | 23832575500 | 238000 | 237000 | 238000 | 237000 | 965 |
| 536 | 20240618 | 100300 | 23603384000 | 237500 | 237000 | 237500 | 237000 | 97 |
| 537 | 20240618 | 100200 | 23580367000 | 237000 | 237500 | 237500 | 237000 | 478 |
| 538 | 20240618 | 100100 | 23466853500 | 237500 | 237500 | 237500 | 237000 | 503 |
| 539 | 20240618 | 100000 | 23347513500 | 237500 | 237500 | 238000 | 237000 | 1250 |
| 540 | 20240618 | 095900 | 23050643000 | 237500 | 237500 | 238000 | 237500 | 567 |
| 541 | 20240618 | 095800 | 22915891500 | 238000 | 238000 | 238000 | 237500 | 173 |
| 542 | 20240618 | 095700 | 22874734500 | 238000 | 237500 | 238000 | 237500 | 410 |
| 543 | 20240618 | 095600 | 22777304500 | 238000 | 238000 | 238000 | 237500 | 1147 |
| 544 | 20240618 | 095500 | 22504339500 | 238000 | 238000 | 238000 | 237000 | 842 |
| 545 | 20240618 | 095400 | 22304356500 | 237500 | 238000 | 238000 | 237500 | 287 |
| 546 | 20240618 | 095300 | 22236142000 | 237500 | 237000 | 238000 | 237000 | 571 |
| 547 | 20240618 | 095200 | 22100535500 | 237000 | 238000 | 238000 | 237000 | 673 |
| 548 | 20240618 | 095100 | 21940752500 | 237500 | 237500 | 238000 | 237500 | 297 |
| 549 | 20240618 | 095000 | 21870152000 | 237500 | 237000 | 238000 | 237000 | 542 |
| 550 | 20240618 | 094900 | 21741426500 | 237000 | 237500 | 237500 | 237000 | 248 |
| 551 | 20240618 | 094800 | 21682590000 | 237000 | 237500 | 238000 | 237000 | 346 |
| 552 | 20240618 | 094700 | 21600393500 | 237500 | 238000 | 238000 | 236500 | 1580 |
| 553 | 20240618 | 094600 | 21225319500 | 237500 | 238000 | 238500 | 237500 | 1144 |
| 554 | 20240618 | 094500 | 20953043000 | 237500 | 238000 | 238000 | 237500 | 1013 |
| 555 | 20240618 | 094400 | 20712224500 | 238000 | 238000 | 238500 | 237500 | 1520 |
| 556 | 20240618 | 094300 | 20350476500 | 237500 | 238000 | 238000 | 237500 | 146 |
| 557 | 20240618 | 094200 | 20315751000 | 237500 | 237000 | 238000 | 237000 | 1009 |
| 558 | 20240618 | 094100 | 20076168500 | 237000 | 237500 | 237500 | 236500 | 1237 |
| 559 | 20240618 | 094000 | 19782927000 | 237500 | 237500 | 238000 | 237000 | 1204 |
| 560 | 20240618 | 093900 | 19496925000 | 238000 | 238000 | 238000 | 237500 | 102 |
| 561 | 20240618 | 093800 | 19472673500 | 238000 | 237500 | 238500 | 237500 | 556 |
| 562 | 20240618 | 093700 | 19340351500 | 238000 | 238000 | 238500 | 237500 | 638 |
| 563 | 20240618 | 093600 | 19188532500 | 238000 | 238000 | 238500 | 237500 | 520 |
| 564 | 20240618 | 093500 | 19064749000 | 238000 | 237500 | 238000 | 237500 | 393 |
| 565 | 20240618 | 093400 | 18971315000 | 237500 | 237000 | 238500 | 237000 | 866 |
| 566 | 20240618 | 093300 | 18765579000 | 237000 | 239000 | 239000 | 236500 | 3988 |
| 567 | 20240618 | 093200 | 17817417000 | 238500 | 239000 | 239000 | 238000 | 1262 |
| 568 | 20240618 | 093100 | 17516488000 | 238500 | 238500 | 239500 | 238000 | 3431 |
| 569 | 20240618 | 093000 | 16696722500 | 238500 | 239000 | 239500 | 238500 | 2597 |
| 570 | 20240618 | 092900 | 16076295500 | 239000 | 239000 | 240000 | 238500 | 4704 |
| 571 | 20240618 | 092800 | 14950668000 | 238500 | 238000 | 239000 | 238000 | 2006 |
| 572 | 20240618 | 092700 | 14472111000 | 238500 | 238500 | 239000 | 238000 | 2116 |
| 573 | 20240618 | 092600 | 13967598000 | 238500 | 238000 | 238500 | 238000 | 3792 |
| 574 | 20240618 | 092500 | 13063331500 | 238000 | 238000 | 238500 | 237500 | 1184 |
| 575 | 20240618 | 092400 | 12781501500 | 238000 | 238500 | 238500 | 237500 | 3637 |
| 576 | 20240618 | 092300 | 11915831500 | 238500 | 237500 | 238500 | 237500 | 2835 |
| 577 | 20240618 | 092200 | 11241517500 | 237000 | 237500 | 237500 | 237000 | 944 |
| 578 | 20240618 | 092100 | 11017401500 | 237500 | 237500 | 237500 | 236500 | 1892 |
| 579 | 20240618 | 092000 | 10569145000 | 237500 | 236000 | 237500 | 236000 | 3084 |
| 580 | 20240618 | 091900 | 9838486000 | 236500 | 236000 | 237000 | 235500 | 4209 |
| 581 | 20240618 | 091800 | 8845060500 | 235500 | 235000 | 236000 | 235000 | 1478 |
| 582 | 20240618 | 091700 | 8496399000 | 235500 | 234500 | 235500 | 234500 | 1027 |
| 583 | 20240618 | 091600 | 8255072000 | 234500 | 234500 | 235000 | 234000 | 618 |
| 584 | 20240618 | 091500 | 8110145000 | 234500 | 235000 | 235500 | 233500 | 7216 |
| 585 | 20240618 | 091400 | 6418364000 | 234500 | 235000 | 235500 | 234500 | 837 |
| 586 | 20240618 | 091300 | 6221674500 | 235000 | 235500 | 236000 | 234500 | 2602 |
| 587 | 20240618 | 091200 | 5610300500 | 235500 | 235500 | 236000 | 235000 | 996 |
| 588 | 20240618 | 091100 | 5375740500 | 235500 | 236000 | 236000 | 235500 | 273 |
| 589 | 20240618 | 091000 | 5311436000 | 235500 | 236000 | 236000 | 235000 | 1379 |
| 590 | 20240618 | 090900 | 4986226500 | 236000 | 236500 | 236500 | 236000 | 536 |
| 591 | 20240618 | 090800 | 4859645000 | 236500 | 236000 | 236500 | 236000 | 575 |
| 592 | 20240618 | 090700 | 4723715500 | 236000 | 235500 | 236000 | 235500 | 1625 |
| 593 | 20240618 | 090600 | 4340561500 | 235500 | 234500 | 235500 | 234500 | 808 |
| 594 | 20240618 | 090500 | 4150876500 | 234500 | 234000 | 234500 | 234000 | 641 |
| 595 | 20240618 | 090400 | 4000789000 | 234000 | 234000 | 235500 | 234000 | 1972 |
| 596 | 20240618 | 090300 | 3538722000 | 233500 | 234500 | 235000 | 233500 | 2033 |
| 597 | 20240618 | 090200 | 3063020000 | 234500 | 234500 | 235500 | 234000 | 3764 |
| 598 | 20240618 | 090100 | 2179781000 | 234500 | 236000 | 237000 | 234000 | 4201 |
| 599 | 20240618 | 090000 | 1190765500 | 236000 | 237000 | 237500 | 235500 | 4984 |