34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 184100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 22115 |
| 3 | 20240628 | 184000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 4 | 20240628 | 183900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 5 | 20240628 | 183800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 6 | 20240628 | 183700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 7 | 20240628 | 183600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 8 | 20240628 | 183500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 9 | 20240628 | 183400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 10 | 20240628 | 183300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 11 | 20240628 | 183200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 12 | 20240628 | 183100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 13 | 20240628 | 183000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 14 | 20240628 | 182900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 15 | 20240628 | 182800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 16 | 20240628 | 182700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 17 | 20240628 | 182600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 18 | 20240628 | 182500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 19 | 20240628 | 182400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 20 | 20240628 | 182300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 21 | 20240628 | 182200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 22 | 20240628 | 182100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 23 | 20240628 | 182000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 24 | 20240628 | 181900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 25 | 20240628 | 181800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 26 | 20240628 | 181700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 27 | 20240628 | 181600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 28 | 20240628 | 181500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 29 | 20240628 | 181400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 30 | 20240628 | 181300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 31 | 20240628 | 181200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 32 | 20240628 | 181100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 22115 |
| 33 | 20240628 | 181000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 34 | 20240628 | 180900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 35 | 20240628 | 180800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 36 | 20240628 | 180700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 37 | 20240628 | 180600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 38 | 20240628 | 180500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 39 | 20240628 | 180400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 40 | 20240628 | 180300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 41 | 20240628 | 180200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 42 | 20240628 | 180100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 43 | 20240628 | 180000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 44 | 20240628 | 175900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 45 | 20240628 | 175800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 46 | 20240628 | 175700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 47 | 20240628 | 175600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 48 | 20240628 | 175500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 49 | 20240628 | 175400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 50 | 20240628 | 175300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 51 | 20240628 | 175200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 52 | 20240628 | 175100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 53 | 20240628 | 175000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 54 | 20240628 | 174900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 55 | 20240628 | 174800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 56 | 20240628 | 174700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 57 | 20240628 | 174600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 58 | 20240628 | 174500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 59 | 20240628 | 174400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 60 | 20240628 | 174300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 61 | 20240628 | 174200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 62 | 20240628 | 174100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 22115 |
| 63 | 20240628 | 174000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 64 | 20240628 | 173900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 65 | 20240628 | 173800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 66 | 20240628 | 173700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 67 | 20240628 | 173600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 68 | 20240628 | 173500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 69 | 20240628 | 173400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 70 | 20240628 | 173300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 71 | 20240628 | 173200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 72 | 20240628 | 173100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 73 | 20240628 | 173000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 74 | 20240628 | 172900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 75 | 20240628 | 172800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 76 | 20240628 | 172700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 77 | 20240628 | 172600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 78 | 20240628 | 172500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 79 | 20240628 | 172400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 80 | 20240628 | 172300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 81 | 20240628 | 172200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 82 | 20240628 | 172100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 83 | 20240628 | 172000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 84 | 20240628 | 171900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 85 | 20240628 | 171800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 86 | 20240628 | 171700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 87 | 20240628 | 171600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 88 | 20240628 | 171500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 89 | 20240628 | 171400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 90 | 20240628 | 171300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 91 | 20240628 | 171200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 92 | 20240628 | 171100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 22115 |
| 93 | 20240628 | 171000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 94 | 20240628 | 170900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 95 | 20240628 | 170800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 96 | 20240628 | 170700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 97 | 20240628 | 170600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 98 | 20240628 | 170500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 99 | 20240628 | 170400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 100 | 20240628 | 170300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 101 | 20240628 | 170200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 102 | 20240628 | 170100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 103 | 20240628 | 170000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 104 | 20240628 | 165900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 105 | 20240628 | 165800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 106 | 20240628 | 165700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 107 | 20240628 | 165600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 108 | 20240628 | 165500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 109 | 20240628 | 165400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 110 | 20240628 | 165300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 111 | 20240628 | 165200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 112 | 20240628 | 165100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 113 | 20240628 | 165000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 114 | 20240628 | 164900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 115 | 20240628 | 164800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 116 | 20240628 | 164700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 117 | 20240628 | 164600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 118 | 20240628 | 164500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 119 | 20240628 | 164400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 120 | 20240628 | 164300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 121 | 20240628 | 164200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 122 | 20240628 | 164100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 22115 |
| 123 | 20240628 | 164000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 124 | 20240628 | 163900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 125 | 20240628 | 163800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 126 | 20240628 | 163700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 127 | 20240628 | 163600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 128 | 20240628 | 163500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 129 | 20240628 | 163400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 130 | 20240628 | 163300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 131 | 20240628 | 163200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 132 | 20240628 | 163100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 133 | 20240628 | 163000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 134 | 20240628 | 162900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 135 | 20240628 | 162800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 136 | 20240628 | 162700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 137 | 20240628 | 162600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 138 | 20240628 | 162500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 139 | 20240628 | 162400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 140 | 20240628 | 162300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 141 | 20240628 | 162200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 142 | 20240628 | 162100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 143 | 20240628 | 162000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 144 | 20240628 | 161900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 145 | 20240628 | 161800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 146 | 20240628 | 161700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 147 | 20240628 | 161600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 148 | 20240628 | 161500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 149 | 20240628 | 161400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 150 | 20240628 | 161300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 151 | 20240628 | 161200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 152 | 20240628 | 161100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 22115 |
| 153 | 20240628 | 161000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 154 | 20240628 | 160900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 155 | 20240628 | 160800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 156 | 20240628 | 160700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 157 | 20240628 | 160600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 158 | 20240628 | 160500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 159 | 20240628 | 160400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 160 | 20240628 | 160300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 161 | 20240628 | 160200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 162 | 20240628 | 160100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 163 | 20240628 | 160000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 164 | 20240628 | 155900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 165 | 20240628 | 155800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 166 | 20240628 | 155700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 167 | 20240628 | 155600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 168 | 20240628 | 155500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 169 | 20240628 | 155400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 170 | 20240628 | 155300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 171 | 20240628 | 155200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 172 | 20240628 | 155100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 173 | 20240628 | 155000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 174 | 20240628 | 154900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 175 | 20240628 | 154800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 176 | 20240628 | 154700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 177 | 20240628 | 154600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 178 | 20240628 | 154500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 179 | 20240628 | 154400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 180 | 20240628 | 154300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 181 | 20240628 | 154200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 182 | 20240628 | 154100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 22115 |
| 183 | 20240628 | 154000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 184 | 20240628 | 153900 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 185 | 20240628 | 153800 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 186 | 20240628 | 153700 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 187 | 20240628 | 153600 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 188 | 20240628 | 153500 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 189 | 20240628 | 153400 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 190 | 20240628 | 153300 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 191 | 20240628 | 153200 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 192 | 20240628 | 153100 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 193 | 20240628 | 153000 | 58410848500 | 258500 | 258500 | 258500 | 258500 | 22115 |
| 194 | 20240628 | 152900 | 52694121000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 195 | 20240628 | 152800 | 52694121000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 196 | 20240628 | 152700 | 52694121000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 197 | 20240628 | 152600 | 52694121000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 198 | 20240628 | 152500 | 52694121000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 199 | 20240628 | 152400 | 52694121000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 200 | 20240628 | 152300 | 52694121000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 201 | 20240628 | 152200 | 52694121000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 202 | 20240628 | 152100 | 52694121000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 203 | 20240628 | 152000 | 52694121000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 204 | 20240628 | 151900 | 52694121000 | 257500 | 256500 | 257500 | 256500 | 1507 |
| 205 | 20240628 | 151800 | 52306669500 | 257000 | 256500 | 257000 | 256500 | 541 |
| 206 | 20240628 | 151700 | 52167730000 | 257000 | 256500 | 257000 | 256500 | 783 |
| 207 | 20240628 | 151600 | 51966765000 | 256500 | 256500 | 257000 | 256000 | 1357 |
| 208 | 20240628 | 151500 | 51618948500 | 256000 | 256000 | 256500 | 255500 | 1134 |
| 209 | 20240628 | 151400 | 51328596000 | 256500 | 256500 | 256500 | 256000 | 790 |
| 210 | 20240628 | 151300 | 51126109500 | 256000 | 256000 | 256500 | 255500 | 1203 |
| 211 | 20240628 | 151200 | 50817947500 | 256000 | 256000 | 256000 | 255500 | 348 |
| 212 | 20240628 | 151100 | 50728937500 | 256000 | 256000 | 256000 | 255500 | 266 |
| 213 | 20240628 | 151000 | 50660897000 | 255500 | 255500 | 256000 | 255500 | 545 |
| 214 | 20240628 | 150900 | 50521634500 | 256000 | 255500 | 256000 | 255500 | 252 |
| 215 | 20240628 | 150800 | 50457233000 | 255500 | 255000 | 256000 | 255000 | 493 |
| 216 | 20240628 | 150700 | 50331257000 | 255000 | 255500 | 255500 | 255000 | 648 |
| 217 | 20240628 | 150600 | 50165873000 | 255000 | 255500 | 256000 | 255000 | 566 |
| 218 | 20240628 | 150500 | 50021290500 | 255500 | 255000 | 255500 | 255000 | 252 |
| 219 | 20240628 | 150400 | 49957006500 | 255500 | 255500 | 255500 | 255000 | 673 |
| 220 | 20240628 | 150300 | 49785218000 | 255000 | 255000 | 255500 | 255000 | 131 |
| 221 | 20240628 | 150200 | 49751760500 | 255500 | 255000 | 255500 | 255000 | 309 |
| 222 | 20240628 | 150100 | 49672924500 | 255000 | 255500 | 255500 | 255000 | 155 |
| 223 | 20240628 | 150000 | 49633386500 | 255000 | 255000 | 255500 | 255000 | 126 |
| 224 | 20240628 | 145900 | 49601217000 | 255500 | 255000 | 255500 | 255000 | 216 |
| 225 | 20240628 | 145800 | 49546118500 | 255000 | 255000 | 255500 | 255000 | 166 |
| 226 | 20240628 | 145700 | 49503753500 | 255000 | 255500 | 255500 | 255000 | 230 |
| 227 | 20240628 | 145600 | 49445046000 | 255500 | 255000 | 255500 | 255000 | 140 |
| 228 | 20240628 | 145500 | 49409341500 | 255000 | 255500 | 255500 | 255000 | 207 |
| 229 | 20240628 | 145400 | 49356552000 | 255000 | 255000 | 255500 | 255000 | 696 |
| 230 | 20240628 | 145300 | 49179055000 | 255000 | 255000 | 255500 | 255000 | 281 |
| 231 | 20240628 | 145200 | 49107366000 | 255000 | 255500 | 255500 | 255000 | 285 |
| 232 | 20240628 | 145100 | 49034606000 | 255000 | 255500 | 255500 | 255000 | 114 |
| 233 | 20240628 | 145000 | 49005530500 | 255000 | 255500 | 255500 | 255000 | 294 |
| 234 | 20240628 | 144900 | 48930470500 | 255500 | 255000 | 255500 | 255000 | 283 |
| 235 | 20240628 | 144800 | 48858235500 | 255000 | 255500 | 255500 | 255000 | 413 |
| 236 | 20240628 | 144700 | 48752739500 | 255500 | 255500 | 256000 | 255500 | 106 |
| 237 | 20240628 | 144600 | 48725652000 | 255500 | 255500 | 256000 | 255500 | 146 |
| 238 | 20240628 | 144500 | 48688348000 | 255500 | 255000 | 256000 | 255000 | 331 |
| 239 | 20240628 | 144400 | 48603824500 | 255500 | 255500 | 256000 | 255000 | 511 |
| 240 | 20240628 | 144300 | 48473246000 | 255500 | 255000 | 256000 | 255000 | 287 |
| 241 | 20240628 | 144200 | 48399908500 | 255500 | 255500 | 255500 | 255000 | 252 |
| 242 | 20240628 | 144100 | 48335607000 | 255000 | 255000 | 256000 | 255000 | 310 |
| 243 | 20240628 | 144000 | 48256439000 | 255500 | 255000 | 255500 | 255000 | 161 |
| 244 | 20240628 | 143900 | 48215342000 | 255000 | 255500 | 255500 | 255000 | 195 |
| 245 | 20240628 | 143800 | 48165551500 | 255500 | 255000 | 255500 | 255000 | 245 |
| 246 | 20240628 | 143700 | 48103024500 | 255000 | 255000 | 255500 | 255000 | 226 |
| 247 | 20240628 | 143600 | 48045364000 | 255500 | 255500 | 255500 | 255000 | 1069 |
| 248 | 20240628 | 143500 | 47772647000 | 255500 | 255500 | 256000 | 255000 | 325 |
| 249 | 20240628 | 143400 | 47689634000 | 255500 | 255000 | 255500 | 255000 | 357 |
| 250 | 20240628 | 143300 | 47598443000 | 255000 | 255000 | 255500 | 255000 | 256 |
| 251 | 20240628 | 143200 | 47533130500 | 255000 | 255000 | 255500 | 255000 | 218 |
| 252 | 20240628 | 143100 | 47477478000 | 255000 | 255000 | 255500 | 255000 | 159 |
| 253 | 20240628 | 143000 | 47436919000 | 255000 | 255000 | 255500 | 255000 | 262 |
| 254 | 20240628 | 142900 | 47370107500 | 255000 | 255000 | 255500 | 255000 | 814 |
| 255 | 20240628 | 142800 | 47162530500 | 255000 | 255500 | 255500 | 255000 | 1799 |
| 256 | 20240628 | 142700 | 46702983000 | 255500 | 255500 | 256000 | 255500 | 67 |
| 257 | 20240628 | 142600 | 46685855000 | 256000 | 255500 | 256000 | 255500 | 264 |
| 258 | 20240628 | 142500 | 46618359000 | 256000 | 256000 | 256000 | 255500 | 151 |
| 259 | 20240628 | 142400 | 46579714500 | 256000 | 255500 | 256000 | 255500 | 131 |
| 260 | 20240628 | 142300 | 46546196000 | 255500 | 255500 | 256000 | 255500 | 40 |
| 261 | 20240628 | 142200 | 46535970000 | 255500 | 255500 | 256000 | 255500 | 107 |
| 262 | 20240628 | 142100 | 46508623500 | 256000 | 255500 | 256000 | 255500 | 207 |
| 263 | 20240628 | 142000 | 46455663000 | 255500 | 256000 | 256500 | 255500 | 185 |
| 264 | 20240628 | 141900 | 46408337000 | 256000 | 256000 | 256000 | 256000 | 207 |
| 265 | 20240628 | 141800 | 46355345000 | 256000 | 255500 | 256500 | 255500 | 230 |
| 266 | 20240628 | 141700 | 46296476000 | 255500 | 255500 | 256000 | 255500 | 185 |
| 267 | 20240628 | 141600 | 46249139000 | 255500 | 256000 | 256000 | 255500 | 247 |
| 268 | 20240628 | 141500 | 46185925500 | 255500 | 256000 | 256000 | 255500 | 543 |
| 269 | 20240628 | 141400 | 46047057500 | 256000 | 256000 | 256500 | 256000 | 471 |
| 270 | 20240628 | 141300 | 45926454000 | 256000 | 256000 | 256500 | 256000 | 232 |
| 271 | 20240628 | 141200 | 45867060500 | 256000 | 256000 | 256500 | 256000 | 1294 |
| 272 | 20240628 | 141100 | 45535794500 | 256500 | 256000 | 256500 | 256000 | 127 |
| 273 | 20240628 | 141000 | 45503273000 | 256000 | 256000 | 256500 | 256000 | 83 |
| 274 | 20240628 | 140900 | 45482006000 | 256000 | 256000 | 256500 | 256000 | 208 |
| 275 | 20240628 | 140800 | 45428678500 | 256000 | 256500 | 256500 | 256000 | 197 |
| 276 | 20240628 | 140700 | 45378232000 | 256000 | 256000 | 256500 | 256000 | 124 |
| 277 | 20240628 | 140600 | 45346447000 | 256000 | 256000 | 256500 | 256000 | 1198 |
| 278 | 20240628 | 140500 | 45039730500 | 256500 | 256500 | 257000 | 256000 | 693 |
| 279 | 20240628 | 140400 | 44861987500 | 256500 | 257000 | 257000 | 256500 | 1603 |
| 280 | 20240628 | 140300 | 44450813500 | 256500 | 257000 | 257000 | 256500 | 1425 |
| 281 | 20240628 | 140200 | 44084594000 | 257000 | 257500 | 257500 | 257000 | 233 |
| 282 | 20240628 | 140100 | 44024633000 | 257500 | 257000 | 257500 | 257000 | 138 |
| 283 | 20240628 | 140000 | 43989127000 | 257500 | 257000 | 257500 | 257000 | 34 |
| 284 | 20240628 | 135900 | 43980380000 | 257500 | 257500 | 257500 | 257000 | 206 |
| 285 | 20240628 | 135800 | 43927335500 | 257500 | 257500 | 257500 | 257000 | 365 |
| 286 | 20240628 | 135700 | 43833356000 | 257500 | 257000 | 257500 | 257000 | 51 |
| 287 | 20240628 | 135600 | 43820235500 | 257000 | 257000 | 257500 | 257000 | 38 |
| 288 | 20240628 | 135500 | 43810468000 | 257000 | 257000 | 257500 | 257000 | 66 |
| 289 | 20240628 | 135400 | 43793500000 | 257000 | 257000 | 257500 | 257000 | 304 |
| 290 | 20240628 | 135300 | 43715243000 | 257500 | 257000 | 257500 | 257000 | 36 |
| 291 | 20240628 | 135200 | 43705978000 | 257000 | 257500 | 257500 | 257000 | 848 |
| 292 | 20240628 | 135100 | 43487626500 | 257500 | 257000 | 257500 | 257000 | 48 |
| 293 | 20240628 | 135000 | 43475284500 | 257000 | 257000 | 257500 | 257000 | 50 |
| 294 | 20240628 | 134900 | 43462423500 | 257000 | 257500 | 257500 | 257000 | 51 |
| 295 | 20240628 | 134800 | 43449303500 | 257500 | 257000 | 257500 | 257000 | 78 |
| 296 | 20240628 | 134700 | 43429246000 | 257000 | 257000 | 257500 | 257000 | 33 |
| 297 | 20240628 | 134600 | 43420763000 | 257500 | 257000 | 257500 | 257000 | 69 |
| 298 | 20240628 | 134500 | 43403026000 | 257000 | 257000 | 257500 | 257000 | 88 |
| 299 | 20240628 | 134400 | 43380404000 | 257000 | 257500 | 257500 | 257000 | 110 |
| 300 | 20240628 | 134300 | 43352097500 | 257500 | 257500 | 257500 | 257000 | 30 |
| 301 | 20240628 | 134200 | 43344376000 | 257500 | 257000 | 257500 | 257000 | 58 |
| 302 | 20240628 | 134100 | 43329459000 | 257000 | 257000 | 257500 | 257000 | 83 |
| 303 | 20240628 | 134000 | 43308119500 | 257500 | 257000 | 257500 | 257000 | 140 |
| 304 | 20240628 | 133900 | 43272075500 | 257500 | 257000 | 257500 | 257000 | 53 |
| 305 | 20240628 | 133800 | 43258444500 | 257500 | 257000 | 257500 | 257000 | 274 |
| 306 | 20240628 | 133700 | 43187905000 | 257000 | 257500 | 257500 | 257000 | 407 |
| 307 | 20240628 | 133600 | 43083110500 | 257500 | 257000 | 257500 | 257000 | 129 |
| 308 | 20240628 | 133500 | 43049900000 | 257500 | 257500 | 257500 | 257000 | 217 |
| 309 | 20240628 | 133400 | 42994045000 | 257500 | 257000 | 257500 | 257000 | 145 |
| 310 | 20240628 | 133300 | 42956769000 | 257000 | 257000 | 257500 | 257000 | 186 |
| 311 | 20240628 | 133200 | 42908936000 | 257000 | 257000 | 257500 | 256500 | 782 |
| 312 | 20240628 | 133100 | 42707971000 | 256500 | 257000 | 257000 | 256500 | 102 |
| 313 | 20240628 | 133000 | 42681804500 | 256500 | 256500 | 257000 | 256500 | 69 |
| 314 | 20240628 | 132900 | 42664089000 | 257000 | 256500 | 257000 | 256500 | 36 |
| 315 | 20240628 | 132800 | 42654849500 | 256500 | 257000 | 257000 | 256500 | 111 |
| 316 | 20240628 | 132700 | 42626341000 | 257000 | 257000 | 257000 | 256500 | 539 |
| 317 | 20240628 | 132600 | 42487847000 | 256500 | 256500 | 257000 | 256500 | 51 |
| 318 | 20240628 | 132500 | 42474763000 | 256500 | 257000 | 257000 | 256500 | 59 |
| 319 | 20240628 | 132400 | 42459629000 | 257000 | 256500 | 257000 | 256500 | 96 |
| 320 | 20240628 | 132300 | 42434991000 | 257000 | 256500 | 257000 | 256500 | 254 |
| 321 | 20240628 | 132200 | 42369836500 | 256500 | 256500 | 257000 | 256500 | 305 |
| 322 | 20240628 | 132100 | 42291554000 | 256500 | 256500 | 257000 | 256500 | 38 |
| 323 | 20240628 | 132000 | 42281792000 | 256500 | 257000 | 257000 | 256500 | 1193 |
| 324 | 20240628 | 131900 | 41975774500 | 257000 | 256500 | 257000 | 256500 | 228 |
| 325 | 20240628 | 131800 | 41917260500 | 257000 | 256500 | 257500 | 256500 | 1095 |
| 326 | 20240628 | 131700 | 41635837000 | 257000 | 256500 | 257000 | 256500 | 54 |
| 327 | 20240628 | 131600 | 41621974000 | 256500 | 257000 | 257000 | 256500 | 162 |
| 328 | 20240628 | 131500 | 41580416500 | 256500 | 256500 | 256500 | 256500 | 25 |
| 329 | 20240628 | 131400 | 41574004000 | 256500 | 257000 | 257000 | 256500 | 126 |
| 330 | 20240628 | 131300 | 41541676000 | 257000 | 257000 | 257000 | 256500 | 38 |
| 331 | 20240628 | 131200 | 41531914000 | 256500 | 256500 | 257000 | 256500 | 318 |
| 332 | 20240628 | 131100 | 41450210500 | 257000 | 256500 | 257000 | 256500 | 99 |
| 333 | 20240628 | 131000 | 41424811500 | 256500 | 257000 | 257000 | 256500 | 253 |
| 334 | 20240628 | 130900 | 41359803000 | 256500 | 256500 | 257000 | 256500 | 6 |
| 335 | 20240628 | 130800 | 41358263500 | 256500 | 257000 | 257000 | 256500 | 291 |
| 336 | 20240628 | 130700 | 41283621000 | 256500 | 257000 | 257000 | 256500 | 142 |
| 337 | 20240628 | 130600 | 41247188000 | 256500 | 257500 | 257500 | 256500 | 136 |
| 338 | 20240628 | 130500 | 41212249000 | 257000 | 257000 | 257000 | 257000 | 100 |
| 339 | 20240628 | 130400 | 41186549000 | 257000 | 257000 | 257500 | 257000 | 136 |
| 340 | 20240628 | 130300 | 41151596500 | 257000 | 257000 | 257000 | 257000 | 42 |
| 341 | 20240628 | 130200 | 41140802500 | 257500 | 257000 | 257500 | 257000 | 59 |
| 342 | 20240628 | 130100 | 41125638500 | 257000 | 257000 | 257500 | 257000 | 94 |
| 343 | 20240628 | 130000 | 41101480000 | 257000 | 257000 | 257500 | 257000 | 32 |
| 344 | 20240628 | 125900 | 41093254500 | 257000 | 257500 | 257500 | 257000 | 66 |
| 345 | 20240628 | 125800 | 41076290000 | 257000 | 257000 | 257500 | 257000 | 69 |
| 346 | 20240628 | 125700 | 41058550000 | 257000 | 257000 | 257500 | 257000 | 90 |
| 347 | 20240628 | 125600 | 41035413000 | 257000 | 257000 | 257500 | 256500 | 228 |
| 348 | 20240628 | 125500 | 40976819500 | 256500 | 256500 | 257000 | 256500 | 79 |
| 349 | 20240628 | 125400 | 40956537000 | 256500 | 256500 | 257000 | 256500 | 118 |
| 350 | 20240628 | 125300 | 40926244500 | 256500 | 256500 | 257000 | 256500 | 106 |
| 351 | 20240628 | 125200 | 40899031000 | 257000 | 257000 | 257000 | 256500 | 932 |
| 352 | 20240628 | 125100 | 40659523000 | 257000 | 257000 | 257500 | 257000 | 181 |
| 353 | 20240628 | 125000 | 40613004500 | 257000 | 257500 | 257500 | 257000 | 113 |
| 354 | 20240628 | 124900 | 40583954500 | 257500 | 257500 | 257500 | 257000 | 86 |
| 355 | 20240628 | 124800 | 40561844000 | 257500 | 257000 | 257500 | 257000 | 377 |
| 356 | 20240628 | 124700 | 40464947000 | 257500 | 257500 | 257500 | 257000 | 28 |
| 357 | 20240628 | 124600 | 40457739500 | 257000 | 256500 | 257500 | 256500 | 187 |
| 358 | 20240628 | 124500 | 40409703500 | 256500 | 257000 | 257500 | 256500 | 790 |
| 359 | 20240628 | 124400 | 40206856500 | 257000 | 257000 | 257500 | 256500 | 1177 |
| 360 | 20240628 | 124300 | 39904480500 | 257000 | 257500 | 258000 | 257000 | 875 |
| 361 | 20240628 | 124200 | 39679276500 | 257500 | 258000 | 258500 | 257500 | 1662 |
| 362 | 20240628 | 124100 | 39250557000 | 258500 | 258500 | 259000 | 258000 | 382 |
| 363 | 20240628 | 124000 | 39151837000 | 258500 | 258500 | 259000 | 258500 | 250 |
| 364 | 20240628 | 123900 | 39087209500 | 258500 | 258500 | 259000 | 258500 | 80 |
| 365 | 20240628 | 123800 | 39066528000 | 259000 | 258000 | 259000 | 258000 | 140 |
| 366 | 20240628 | 123700 | 39030339500 | 258500 | 258500 | 259000 | 258000 | 73 |
| 367 | 20240628 | 123600 | 39011468500 | 258000 | 258000 | 258500 | 258000 | 183 |
| 368 | 20240628 | 123500 | 38964180500 | 258500 | 258500 | 258500 | 258000 | 194 |
| 369 | 20240628 | 123400 | 38914074000 | 258500 | 258500 | 258500 | 258000 | 76 |
| 370 | 20240628 | 123300 | 38894443000 | 258000 | 258000 | 259000 | 258000 | 138 |
| 371 | 20240628 | 123200 | 38858780000 | 258500 | 258500 | 259000 | 258000 | 195 |
| 372 | 20240628 | 123100 | 38808364500 | 258500 | 258500 | 259000 | 258500 | 82 |
| 373 | 20240628 | 123000 | 38787166500 | 259000 | 259000 | 259000 | 258000 | 243 |
| 374 | 20240628 | 122900 | 38724310500 | 258000 | 258000 | 258500 | 258000 | 317 |
| 375 | 20240628 | 122800 | 38642387500 | 258000 | 258000 | 258500 | 258000 | 168 |
| 376 | 20240628 | 122700 | 38598984000 | 258500 | 258500 | 258500 | 258000 | 83 |
| 377 | 20240628 | 122600 | 38577555500 | 258500 | 258000 | 259000 | 258000 | 210 |
| 378 | 20240628 | 122500 | 38523286000 | 258000 | 258000 | 258500 | 258000 | 677 |
| 379 | 20240628 | 122400 | 38348618500 | 258000 | 258000 | 258500 | 258000 | 175 |
| 380 | 20240628 | 122300 | 38303463000 | 258000 | 258500 | 259000 | 258000 | 543 |
| 381 | 20240628 | 122200 | 38163098000 | 259000 | 258500 | 259000 | 258500 | 65 |
| 382 | 20240628 | 122100 | 38146294500 | 258500 | 259000 | 259000 | 258500 | 82 |
| 383 | 20240628 | 122000 | 38125065500 | 258500 | 259000 | 259000 | 258500 | 97 |
| 384 | 20240628 | 121900 | 38099950000 | 259000 | 259000 | 259500 | 258500 | 553 |
| 385 | 20240628 | 121800 | 37956875000 | 259000 | 259500 | 259500 | 259000 | 312 |
| 386 | 20240628 | 121700 | 37876063500 | 259000 | 259000 | 259500 | 259000 | 243 |
| 387 | 20240628 | 121600 | 37813104500 | 259000 | 259000 | 259500 | 259000 | 39 |
| 388 | 20240628 | 121500 | 37802992000 | 259000 | 259500 | 259500 | 259000 | 285 |
| 389 | 20240628 | 121400 | 37729086000 | 259000 | 259500 | 259500 | 259000 | 83 |
| 390 | 20240628 | 121300 | 37707555000 | 259500 | 259500 | 259500 | 259000 | 602 |
| 391 | 20240628 | 121200 | 37551390000 | 259500 | 259500 | 259500 | 259000 | 99 |
| 392 | 20240628 | 121100 | 37525721000 | 259500 | 259500 | 259500 | 259000 | 196 |
| 393 | 20240628 | 121000 | 37474866000 | 259500 | 259500 | 260000 | 259500 | 653 |
| 394 | 20240628 | 120900 | 37305404000 | 259500 | 260000 | 260000 | 259500 | 168 |
| 395 | 20240628 | 120800 | 37261791500 | 259500 | 260000 | 260000 | 259500 | 106 |
| 396 | 20240628 | 120700 | 37234244500 | 260000 | 260000 | 260000 | 259500 | 351 |
| 397 | 20240628 | 120600 | 37143007000 | 259500 | 259500 | 260000 | 259500 | 162 |
| 398 | 20240628 | 120500 | 37100914000 | 259500 | 259000 | 259500 | 259000 | 701 |
| 399 | 20240628 | 120400 | 36919014500 | 259000 | 259000 | 259500 | 259000 | 173 |
| 400 | 20240628 | 120300 | 36874142000 | 259000 | 259500 | 259500 | 259000 | 300 |
| 401 | 20240628 | 120200 | 36796327500 | 259000 | 259000 | 259500 | 259000 | 104 |
| 402 | 20240628 | 120100 | 36769384500 | 259000 | 259000 | 259500 | 259000 | 165 |
| 403 | 20240628 | 120000 | 36726648000 | 259000 | 259000 | 259500 | 258500 | 437 |
| 404 | 20240628 | 115900 | 36613444000 | 258500 | 258500 | 259000 | 258000 | 379 |
| 405 | 20240628 | 115800 | 36515471000 | 258500 | 259000 | 259500 | 258500 | 868 |
| 406 | 20240628 | 115700 | 36290794000 | 259000 | 259500 | 259500 | 259000 | 337 |
| 407 | 20240628 | 115600 | 36203468000 | 259000 | 259000 | 259500 | 259000 | 517 |
| 408 | 20240628 | 115500 | 36069406500 | 259000 | 259500 | 260000 | 259000 | 705 |
| 409 | 20240628 | 115400 | 35886421000 | 259500 | 260000 | 260000 | 259000 | 503 |
| 410 | 20240628 | 115300 | 35755893000 | 259500 | 260000 | 260000 | 259500 | 339 |
| 411 | 20240628 | 115200 | 35667846000 | 260000 | 259500 | 260000 | 259000 | 404 |
| 412 | 20240628 | 115100 | 35562994000 | 259500 | 261000 | 261000 | 259500 | 1067 |
| 413 | 20240628 | 115000 | 35285653500 | 260500 | 261000 | 261000 | 260500 | 587 |
| 414 | 20240628 | 114900 | 35132632000 | 261000 | 260500 | 261500 | 260000 | 2718 |
| 415 | 20240628 | 114800 | 34423777000 | 260500 | 261000 | 261000 | 260000 | 588 |
| 416 | 20240628 | 114700 | 34270532000 | 261000 | 260500 | 261000 | 260000 | 1537 |
| 417 | 20240628 | 114600 | 33870276000 | 260500 | 261000 | 261000 | 260000 | 1139 |
| 418 | 20240628 | 114500 | 33573545000 | 261000 | 261500 | 261500 | 260500 | 1004 |
| 419 | 20240628 | 114400 | 33311344000 | 261500 | 261500 | 262000 | 261000 | 616 |
| 420 | 20240628 | 114300 | 33150305000 | 262000 | 261500 | 262000 | 261000 | 1943 |
| 421 | 20240628 | 114200 | 32642163000 | 262000 | 260500 | 262000 | 260000 | 5221 |
| 422 | 20240628 | 114100 | 31278112000 | 260500 | 260500 | 261000 | 260000 | 1006 |
| 423 | 20240628 | 114000 | 31015971500 | 260500 | 261000 | 261500 | 260500 | 3573 |
| 424 | 20240628 | 113900 | 30083920500 | 261000 | 260500 | 261000 | 260000 | 1557 |
| 425 | 20240628 | 113800 | 29678285500 | 260000 | 260000 | 260500 | 259500 | 7279 |
| 426 | 20240628 | 113700 | 27785242500 | 259500 | 259500 | 260000 | 259500 | 1050 |
| 427 | 20240628 | 113600 | 27512555000 | 260000 | 260000 | 260000 | 259500 | 158 |
| 428 | 20240628 | 113500 | 27471545000 | 260000 | 259000 | 260000 | 259000 | 2538 |
| 429 | 20240628 | 113400 | 26812892000 | 259000 | 259500 | 259500 | 259000 | 1184 |
| 430 | 20240628 | 113300 | 26506039000 | 259500 | 259000 | 259500 | 259000 | 541 |
| 431 | 20240628 | 113200 | 26365714500 | 259000 | 258500 | 259000 | 258000 | 3516 |
| 432 | 20240628 | 113100 | 25455588500 | 258000 | 258000 | 258500 | 258000 | 684 |
| 433 | 20240628 | 113000 | 25279070000 | 258000 | 257500 | 258500 | 257500 | 458 |
| 434 | 20240628 | 112900 | 25160874500 | 258000 | 258500 | 258500 | 257500 | 605 |
| 435 | 20240628 | 112800 | 25004770500 | 258500 | 258500 | 258500 | 258000 | 81 |
| 436 | 20240628 | 112700 | 24983858000 | 258500 | 258000 | 258500 | 258000 | 87 |
| 437 | 20240628 | 112600 | 24961377500 | 258500 | 258000 | 258500 | 258000 | 700 |
| 438 | 20240628 | 112500 | 24780549500 | 258500 | 257500 | 258500 | 257500 | 2152 |
| 439 | 20240628 | 112400 | 24225067500 | 258000 | 257500 | 258000 | 257000 | 520 |
| 440 | 20240628 | 112300 | 24091153500 | 257500 | 257500 | 257500 | 257000 | 65 |
| 441 | 20240628 | 112200 | 24074438000 | 257000 | 257500 | 257500 | 257000 | 406 |
| 442 | 20240628 | 112100 | 23970076500 | 257500 | 257000 | 257500 | 257000 | 73 |
| 443 | 20240628 | 112000 | 23951284500 | 257000 | 257500 | 258000 | 257000 | 105 |
| 444 | 20240628 | 111900 | 23924252500 | 258000 | 257500 | 258000 | 257000 | 305 |
| 445 | 20240628 | 111800 | 23845749500 | 257500 | 257500 | 257500 | 257000 | 68 |
| 446 | 20240628 | 111700 | 23828244500 | 257000 | 257500 | 257500 | 257000 | 185 |
| 447 | 20240628 | 111600 | 23780630000 | 257500 | 258000 | 258000 | 257500 | 1233 |
| 448 | 20240628 | 111500 | 23463091000 | 258000 | 258000 | 258000 | 257500 | 349 |
| 449 | 20240628 | 111400 | 23373063000 | 258000 | 258000 | 258000 | 257500 | 892 |
| 450 | 20240628 | 111300 | 23142945000 | 258000 | 258000 | 258500 | 258000 | 155 |
| 451 | 20240628 | 111200 | 23102937000 | 258000 | 258000 | 258500 | 257500 | 1686 |
| 452 | 20240628 | 111100 | 22667902000 | 258000 | 258000 | 258500 | 258000 | 844 |
| 453 | 20240628 | 111000 | 22449807000 | 258500 | 258500 | 258500 | 258000 | 239 |
| 454 | 20240628 | 110900 | 22388090500 | 258500 | 258500 | 258500 | 258000 | 527 |
| 455 | 20240628 | 110800 | 22251943500 | 258500 | 257500 | 258500 | 257000 | 5192 |
| 456 | 20240628 | 110700 | 20914095500 | 257000 | 257500 | 257500 | 257000 | 128 |
| 457 | 20240628 | 110600 | 20881161500 | 257500 | 257500 | 257500 | 257000 | 441 |
| 458 | 20240628 | 110500 | 20767624000 | 257000 | 256500 | 257500 | 256500 | 1566 |
| 459 | 20240628 | 110400 | 20365090000 | 257000 | 256500 | 257000 | 256500 | 1180 |
| 460 | 20240628 | 110300 | 20062244500 | 256500 | 257000 | 257000 | 256500 | 518 |
| 461 | 20240628 | 110200 | 19929124500 | 257000 | 256500 | 257500 | 256000 | 3536 |
| 462 | 20240628 | 110100 | 19020686000 | 256500 | 256000 | 256500 | 255500 | 2866 |
| 463 | 20240628 | 110000 | 18286464500 | 255500 | 255500 | 256000 | 255000 | 2202 |
| 464 | 20240628 | 105900 | 17723809500 | 255500 | 255500 | 255500 | 255000 | 56 |
| 465 | 20240628 | 105800 | 17709504000 | 255000 | 255500 | 255500 | 255000 | 75 |
| 466 | 20240628 | 105700 | 17690359500 | 255500 | 254500 | 255500 | 254500 | 1144 |
| 467 | 20240628 | 105600 | 17398647000 | 255000 | 254500 | 255000 | 254500 | 329 |
| 468 | 20240628 | 105500 | 17314821500 | 255000 | 255000 | 255000 | 254500 | 81 |
| 469 | 20240628 | 105400 | 17294176000 | 255000 | 254500 | 255000 | 254500 | 41 |
| 470 | 20240628 | 105300 | 17283725500 | 254500 | 254500 | 255000 | 254500 | 215 |
| 471 | 20240628 | 105200 | 17228953000 | 254500 | 254500 | 255000 | 254500 | 41 |
| 472 | 20240628 | 105100 | 17218515500 | 254500 | 255000 | 255000 | 254500 | 30 |
| 473 | 20240628 | 105000 | 17210878000 | 254500 | 255000 | 255000 | 254500 | 158 |
| 474 | 20240628 | 104900 | 17170624500 | 255000 | 254500 | 255000 | 254500 | 99 |
| 475 | 20240628 | 104800 | 17145419000 | 255000 | 254500 | 255000 | 254500 | 59 |
| 476 | 20240628 | 104700 | 17130394500 | 254500 | 254500 | 255000 | 254500 | 98 |
| 477 | 20240628 | 104600 | 17105450500 | 255000 | 255000 | 255000 | 254500 | 129 |
| 478 | 20240628 | 104500 | 17072556500 | 255000 | 255000 | 255000 | 254500 | 198 |
| 479 | 20240628 | 104400 | 17022083000 | 254500 | 255000 | 255000 | 254500 | 178 |
| 480 | 20240628 | 104300 | 16976694500 | 255000 | 254500 | 255500 | 254500 | 245 |
| 481 | 20240628 | 104200 | 16914212000 | 255000 | 255000 | 255500 | 254500 | 154 |
| 482 | 20240628 | 104100 | 16874930500 | 255000 | 255500 | 255500 | 254500 | 414 |
| 483 | 20240628 | 104000 | 16769359000 | 255000 | 255500 | 255500 | 255000 | 125 |
| 484 | 20240628 | 103900 | 16737455500 | 255000 | 255000 | 255500 | 255000 | 140 |
| 485 | 20240628 | 103800 | 16701737500 | 255000 | 255500 | 255500 | 255000 | 217 |
| 486 | 20240628 | 103700 | 16646307000 | 255000 | 255500 | 255500 | 254500 | 169 |
| 487 | 20240628 | 103600 | 16603223500 | 255000 | 255000 | 255000 | 255000 | 232 |
| 488 | 20240628 | 103500 | 16544063500 | 255500 | 255000 | 255500 | 254500 | 890 |
| 489 | 20240628 | 103400 | 16317115000 | 254500 | 255000 | 255000 | 254500 | 55 |
| 490 | 20240628 | 103300 | 16303113500 | 255000 | 255000 | 255000 | 254500 | 169 |
| 491 | 20240628 | 103200 | 16260038000 | 255000 | 255000 | 255000 | 254500 | 64 |
| 492 | 20240628 | 103100 | 16243729500 | 254500 | 255000 | 255000 | 254500 | 484 |
| 493 | 20240628 | 103000 | 16120325500 | 255000 | 255000 | 255000 | 254500 | 387 |
| 494 | 20240628 | 102900 | 16021662500 | 255000 | 255000 | 255000 | 254500 | 759 |
| 495 | 20240628 | 102800 | 15828118500 | 255000 | 255000 | 255000 | 254500 | 871 |
| 496 | 20240628 | 102700 | 15606018000 | 254500 | 255000 | 255000 | 254500 | 405 |
| 497 | 20240628 | 102600 | 15502758500 | 254500 | 254500 | 255000 | 254500 | 231 |
| 498 | 20240628 | 102500 | 15443889000 | 254500 | 255000 | 255000 | 254500 | 31 |
| 499 | 20240628 | 102400 | 15435987000 | 255000 | 254500 | 255000 | 254000 | 731 |
| 500 | 20240628 | 102300 | 15249945500 | 254000 | 253500 | 254500 | 253500 | 505 |
| 501 | 20240628 | 102200 | 15121636500 | 253500 | 253000 | 254000 | 253000 | 522 |
| 502 | 20240628 | 102100 | 14989312500 | 253000 | 253000 | 253000 | 253000 | 256 |
| 503 | 20240628 | 102000 | 14924544500 | 253000 | 253000 | 253500 | 253000 | 95 |
| 504 | 20240628 | 101900 | 14900508000 | 253000 | 253000 | 253500 | 253000 | 197 |
| 505 | 20240628 | 101800 | 14850665500 | 253000 | 253500 | 253500 | 253000 | 297 |
| 506 | 20240628 | 101700 | 14775520000 | 253000 | 253000 | 253500 | 253000 | 276 |
| 507 | 20240628 | 101600 | 14705691500 | 253000 | 253000 | 253500 | 253000 | 12 |
| 508 | 20240628 | 101500 | 14702653000 | 253000 | 253500 | 253500 | 253000 | 99 |
| 509 | 20240628 | 101400 | 14677603500 | 253000 | 253000 | 253500 | 253000 | 1328 |
| 510 | 20240628 | 101300 | 14341595000 | 253000 | 253000 | 253500 | 253000 | 177 |
| 511 | 20240628 | 101200 | 14296813000 | 253000 | 253000 | 253500 | 253000 | 162 |
| 512 | 20240628 | 101100 | 14255801500 | 253000 | 253000 | 253500 | 253000 | 128 |
| 513 | 20240628 | 101000 | 14223412500 | 253000 | 253000 | 253500 | 253000 | 80 |
| 514 | 20240628 | 100900 | 14203170500 | 253500 | 253500 | 253500 | 253000 | 29 |
| 515 | 20240628 | 100800 | 14195830500 | 253000 | 253000 | 253500 | 253000 | 594 |
| 516 | 20240628 | 100700 | 14045536000 | 253000 | 253000 | 253500 | 253000 | 91 |
| 517 | 20240628 | 100600 | 14022512000 | 253500 | 253000 | 253500 | 253000 | 468 |
| 518 | 20240628 | 100500 | 13903978000 | 253000 | 253500 | 253500 | 253000 | 277 |
| 519 | 20240628 | 100400 | 13833789500 | 253500 | 253500 | 254000 | 253500 | 158 |
| 520 | 20240628 | 100300 | 13793735000 | 254000 | 254000 | 254000 | 253500 | 235 |
| 521 | 20240628 | 100200 | 13734114000 | 253500 | 254000 | 254000 | 253500 | 224 |
| 522 | 20240628 | 100100 | 13677245000 | 254000 | 254000 | 254000 | 253500 | 229 |
| 523 | 20240628 | 100000 | 13619135000 | 253500 | 254000 | 254000 | 253500 | 163 |
| 524 | 20240628 | 095900 | 13577802000 | 253500 | 253500 | 253500 | 253500 | 67 |
| 525 | 20240628 | 095800 | 13560817500 | 253500 | 254000 | 254000 | 253500 | 153 |
| 526 | 20240628 | 095700 | 13521971000 | 253500 | 254000 | 254500 | 253500 | 181 |
| 527 | 20240628 | 095600 | 13476006000 | 254000 | 254000 | 254000 | 254000 | 81 |
| 528 | 20240628 | 095500 | 13455432000 | 254000 | 254000 | 254000 | 253500 | 133 |
| 529 | 20240628 | 095400 | 13421651500 | 254000 | 254000 | 254500 | 254000 | 140 |
| 530 | 20240628 | 095300 | 13386087000 | 254000 | 253500 | 254500 | 253500 | 357 |
| 531 | 20240628 | 095200 | 13295391500 | 253500 | 253500 | 254000 | 253500 | 230 |
| 532 | 20240628 | 095100 | 13237070500 | 254000 | 253500 | 254000 | 253500 | 155 |
| 533 | 20240628 | 095000 | 13197773500 | 253500 | 253000 | 253500 | 253000 | 107 |
| 534 | 20240628 | 094900 | 13170652500 | 253000 | 253500 | 253500 | 253000 | 162 |
| 535 | 20240628 | 094800 | 13129652500 | 253000 | 253000 | 253500 | 253000 | 237 |
| 536 | 20240628 | 094700 | 13069691000 | 253000 | 252500 | 253500 | 252500 | 626 |
| 537 | 20240628 | 094600 | 12911336000 | 253000 | 253000 | 253000 | 252500 | 205 |
| 538 | 20240628 | 094500 | 12859507500 | 253000 | 253500 | 253500 | 252500 | 596 |
| 539 | 20240628 | 094400 | 12708714000 | 253000 | 253500 | 253500 | 253000 | 463 |
| 540 | 20240628 | 094300 | 12591563500 | 253500 | 253000 | 253500 | 253000 | 126 |
| 541 | 20240628 | 094200 | 12559648500 | 253000 | 253500 | 254000 | 253000 | 347 |
| 542 | 20240628 | 094100 | 12471698000 | 253500 | 254000 | 254000 | 253500 | 1572 |
| 543 | 20240628 | 094000 | 12072520000 | 254000 | 254500 | 254500 | 254000 | 507 |
| 544 | 20240628 | 093900 | 11943740000 | 254000 | 254000 | 254500 | 254000 | 199 |
| 545 | 20240628 | 093800 | 11893187000 | 254500 | 254500 | 254500 | 254000 | 186 |
| 546 | 20240628 | 093700 | 11845886500 | 254500 | 254000 | 254500 | 254000 | 182 |
| 547 | 20240628 | 093600 | 11799629000 | 254000 | 254500 | 255000 | 254000 | 258 |
| 548 | 20240628 | 093500 | 11733992000 | 254500 | 255000 | 255000 | 254500 | 65 |
| 549 | 20240628 | 093400 | 11717448000 | 255000 | 254000 | 255500 | 253500 | 4365 |
| 550 | 20240628 | 093300 | 10604958500 | 254000 | 253500 | 254000 | 253500 | 178 |
| 551 | 20240628 | 093200 | 10559781500 | 253500 | 253000 | 253500 | 253000 | 197 |
| 552 | 20240628 | 093100 | 10509889500 | 253000 | 253000 | 253500 | 252500 | 347 |
| 553 | 20240628 | 093000 | 10422188500 | 253000 | 253500 | 254000 | 252500 | 423 |
| 554 | 20240628 | 092900 | 10315147000 | 253000 | 254500 | 255000 | 253000 | 2387 |
| 555 | 20240628 | 092800 | 9708617500 | 255000 | 254500 | 255000 | 254500 | 1141 |
| 556 | 20240628 | 092700 | 9418191500 | 254500 | 255000 | 255000 | 254500 | 413 |
| 557 | 20240628 | 092600 | 9312940500 | 255000 | 255000 | 255000 | 254500 | 645 |
| 558 | 20240628 | 092500 | 9148536500 | 255000 | 255000 | 255000 | 255000 | 496 |
| 559 | 20240628 | 092400 | 9022056500 | 255000 | 254500 | 255000 | 254500 | 298 |
| 560 | 20240628 | 092300 | 8946151500 | 254500 | 254500 | 255000 | 254500 | 1295 |
| 561 | 20240628 | 092200 | 8615929000 | 255000 | 255000 | 255500 | 254500 | 281 |
| 562 | 20240628 | 092100 | 8544288000 | 255000 | 255000 | 255500 | 254500 | 618 |
| 563 | 20240628 | 092000 | 8386701500 | 255000 | 255000 | 255500 | 254500 | 1790 |
| 564 | 20240628 | 091900 | 7930534500 | 255000 | 254000 | 255000 | 253500 | 1074 |
| 565 | 20240628 | 091800 | 7657479000 | 254000 | 254000 | 254500 | 253500 | 624 |
| 566 | 20240628 | 091700 | 7498907500 | 254000 | 252500 | 254000 | 252000 | 1401 |
| 567 | 20240628 | 091600 | 7144336500 | 252500 | 252500 | 252500 | 251500 | 311 |
| 568 | 20240628 | 091500 | 7065951000 | 252000 | 251500 | 252500 | 251500 | 841 |
| 569 | 20240628 | 091400 | 6854162000 | 251500 | 251500 | 252000 | 251500 | 1678 |
| 570 | 20240628 | 091300 | 6432136500 | 251500 | 252000 | 252000 | 251000 | 682 |
| 571 | 20240628 | 091200 | 6260662500 | 251500 | 251500 | 252000 | 251000 | 714 |
| 572 | 20240628 | 091100 | 6081076500 | 251500 | 251500 | 252000 | 251000 | 1675 |
| 573 | 20240628 | 091000 | 5659844000 | 251500 | 251500 | 251500 | 251000 | 2333 |
| 574 | 20240628 | 090900 | 5074197000 | 251500 | 252000 | 252500 | 251000 | 4369 |
| 575 | 20240628 | 090800 | 3974235500 | 252000 | 253000 | 253000 | 252000 | 1148 |
| 576 | 20240628 | 090700 | 3684541500 | 253000 | 252500 | 253000 | 252000 | 1351 |
| 577 | 20240628 | 090600 | 3343319500 | 252500 | 253500 | 253500 | 252500 | 865 |
| 578 | 20240628 | 090500 | 3124671500 | 253000 | 252500 | 254000 | 252500 | 1129 |
| 579 | 20240628 | 090400 | 2838975500 | 252500 | 253000 | 253500 | 252000 | 2153 |
| 580 | 20240628 | 090300 | 2295049000 | 253000 | 254500 | 254500 | 253000 | 3589 |
| 581 | 20240628 | 090200 | 1385241500 | 255000 | 255000 | 255000 | 254500 | 794 |
| 582 | 20240628 | 090100 | 1183138500 | 255000 | 255000 | 256000 | 254500 | 664 |
| 583 | 20240628 | 090000 | 1013712000 | 255500 | 255000 | 256000 | 254500 | 3961 |